date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-11-26,24.44,26.13,24.38,26.0,626400,15.7733575713152,16.864068467204,15.7346341075558,16.7801676290587,970574.332749594,0.0,1.0
1997-11-28,25.0,25.0,24.5,24.5,44667,16.1347765664026,16.1347765664026,15.8120810350745,15.8120810350745,69209.2013424747,0.0,1.0
1997-12-01,25.38,25.75,25.0,25.06,274267,16.3800251702119,16.6188198633947,16.1347765664026,16.173500030162,424962.500830513,0.0,1.0
1997-12-02,24.69,25.31,24.5,25.31,164600,15.9347053369792,16.334847795826,15.8120810350745,16.334847795826,255039.168535414,0.0,1.0
1997-12-03,24.25,24.5,23.88,24.31,476600,15.6507332694105,15.8120810350745,15.4119385762278,15.6894567331699,738466.99710801,0.0,1.0
1997-12-04,24.0,24.25,23.94,24.25,221200,15.4893855037465,15.6507332694105,15.4506620399871,15.6507332694105,342737.934872622,0.0,1.0
1997-12-05,24.0,24.13,23.94,24.0,115400,15.4893855037465,15.5732863418918,15.4506620399871,15.4893855037465,178806.31864512,0.0,1.0
1997-12-08,24.25,24.25,24.0,24.13,95667,15.6507332694105,15.6507332694105,15.4893855037465,15.5732863418918,148231.057936072,0.0,1.0
1997-12-09,24.88,25.13,24.19,24.19,148267,16.0573296388839,16.2186774045479,15.6120098056512,15.6120098056512,229732.031599272,0.0,1.0
1997-12-10,25.0,25.13,24.56,24.88,154667,16.1347765664026,16.2186774045479,15.8508044988339,16.0573296388839,239648.499877684,0.0,1.0
1997-12-11,24.94,24.94,24.56,24.88,35267,16.0960531026432,16.0960531026432,15.8508044988339,16.0573296388839,54644.3885585569,0.0,1.0
1997-12-12,24.69,25.13,24.69,24.81,117800,15.9347053369792,16.2186774045479,15.9347053369792,16.0121522644979,182524.994249525,0.0,1.0
1997-12-15,24.88,24.94,24.5,24.75,78867,16.0573296388839,16.0960531026432,15.8120810350745,15.9734288007386,122200.32870524,0.0,1.0
1997-12-16,26.25,26.25,25.13,25.13,300067,16.9415153947227,16.9415153947227,16.2186774045479,16.2186774045479,464938.263577863,0.0,1.0
1997-12-17,27.81,27.81,26.38,26.44,278067,17.9483254524662,17.9483254524662,17.025416232868,17.0641396966274,430850.403870821,0.0,1.0
1997-12-18,29.0,29.0,27.69,27.75,57467,18.716340817027,18.716340817027,17.8708785249475,17.9096019887069,89042.1378992992,0.0,1.0
1997-12-19,29.56,29.56,29.0,29.13,62267,19.0777598121144,19.0777598121144,18.716340817027,18.8002416551723,96479.4891081084,0.0,1.0
1997-12-22,29.0,29.44,28.38,29.44,78200,18.716340817027,19.0003128845957,18.3161983581802,19.0003128845957,121166.846776849,0.0,1.0
1997-12-23,29.88,30.19,29.88,30.13,138067,19.2842849521644,19.4843561815878,19.2842849521644,19.4456327178284,213927.660280553,0.0,1.0
1997-12-24,28.88,29.63,28.5,29.63,21467,18.6388938895083,19.1229371865004,18.393645285699,19.1229371865004,33262.0038332304,0.0,1.0
1997-12-26,29.13,29.25,28.63,28.75,5467,18.8002416551723,18.877688582691,18.4775461238443,18.554993051363,8470.83313719993,0.0,1.0
1997-12-29,27.63,29.0,27.63,29.0,15267,17.8321550611881,18.716340817027,17.8321550611881,18.716340817027,23655.4251885187,0.0,1.0
1997-12-30,28.75,28.75,27.63,27.63,80400,18.554993051363,18.554993051363,17.8321550611881,17.8321550611881,124575.632747553,0.0,1.0
1997-12-31,29.0,29.13,28.75,28.75,50267,18.716340817027,18.8002416551723,18.554993051363,18.554993051363,77886.1110860854,0.0,1.0
1998-01-02,28.81,28.81,28.31,28.63,22667,18.5937165151223,18.5937165151223,18.2710209837943,18.4775461238443,35121.3416354328,0.0,1.0
1998-01-05,28.94,29.31,28.38,28.94,66467,18.6776173532676,18.9164120464504,18.3161983581802,18.6776173532676,102987.171415817,0.0,1.0
1998-01-06,28.94,29.31,28.5,28.75,23400,18.6776173532676,18.9164120464504,18.393645285699,18.554993051363,36257.0871429447,0.0,1.0
1998-01-07,27.25,28.81,27.25,28.81,23800,17.5869064573788,18.5937165151223,17.5869064573788,18.5937165151223,36876.8664103455,0.0,1.0
1998-01-08,27.56,28.38,27.25,27.25,27467,17.7869776868022,18.3161983581802,17.5869064573788,17.5869064573788,42558.6928442419,0.0,1.0
1998-01-09,27.44,27.5,27.13,27.5,23400,17.7095307592835,17.7482542230429,17.5094595298601,17.7482542230429,36257.0871429446,0.0,1.0
1998-01-12,27.63,27.63,27.13,27.19,12867,17.8321550611881,17.8321550611881,17.5094595298601,17.5481829936195,19936.7495841141,0.0,1.0
1998-01-13,28.31,28.44,27.63,27.63,52600,18.2710209837943,18.3549218219396,17.8321550611881,17.8321550611881,81500.9736632003,0.0,1.0
1998-01-14,28.88,28.88,28.19,28.44,61867,18.6388938895083,18.6388938895083,18.1935740562756,18.3549218219396,95859.7098407074,0.0,1.0
1998-01-15,29.5,29.5,28.69,28.88,55267,19.0390363483551,19.0390363483551,18.5162695876036,18.6388938895083,85633.3519285948,0.0,1.0
1998-01-16,29.5,29.94,29.38,29.44,19600,19.0390363483551,19.3230084159237,18.9615894208363,19.0003128845957,30369.1841026373,0.0,1.0
1998-01-20,30.25,30.25,29.63,29.63,6200,19.5230796453471,19.5230796453471,19.1229371865004,19.1229371865004,9606.57864471185,0.0,1.0
1998-01-21,30.25,30.38,29.94,30.25,40267,19.5230796453471,19.6069804834924,19.3230084159237,19.5230796453471,62391.6294010664,0.0,1.0
1998-01-22,30.06,30.13,30.0,30.06,17267,19.4004553434425,19.4456327178284,19.3617318796831,19.4004553434425,26754.3215255224,0.0,1.0
1998-01-23,30.06,30.13,30.06,30.06,140400,19.4004553434425,19.4456327178284,19.4004553434425,19.4004553434425,217542.522857668,0.0,1.0
1998-01-26,30.13,30.31,30.0,30.31,62667,19.4456327178284,19.5618031091065,19.3617318796831,19.5618031091065,97099.2683755091,0.0,1.0
1998-01-27,29.75,30.06,29.75,30.06,115867,19.2003841140191,19.4004553434425,19.2003841140191,19.4004553434425,179529.91093981,0.0,1.0
1998-01-28,29.75,29.94,29.75,29.94,64200,19.2003841140191,19.3230084159237,19.2003841140191,19.3230084159237,99474.5724178224,0.0,1.0
1998-01-29,30.06,30.13,29.63,29.75,24667,19.4004553434425,19.4456327178284,19.1229371865004,19.2003841140191,38220.2379724365,0.0,1.0
1998-01-30,30.19,30.44,30.13,30.19,8067,19.4843561815878,19.6457039472518,19.4456327178284,19.4843561815878,12499.3983753049,0.0,1.0
1998-02-02,30.75,31.0,30.25,30.25,27667,19.8457751766752,20.0071229423392,19.5230796453471,19.5230796453471,42868.5824779423,0.0,1.0
1998-02-03,31.5,31.5,31.13,31.13,5000,20.3298184736673,20.3298184736673,20.0910237804845,20.0910237804845,7747.24084250953,0.0,1.0
1998-02-04,31.88,31.88,31.31,31.31,11467,20.5750670774766,20.5750670774766,20.2071941717626,20.2071941717626,17767.5221482114,0.0,1.0
1998-02-05,32.5,32.5,32.13,32.13,14000,20.9752095363234,20.9752095363234,20.7364148431406,20.7364148431406,21692.2743590267,0.0,1.0
1998-02-06,32.44,32.5,32.38,32.5,32467,20.936486072564,20.9752095363234,20.8977626088046,20.9752095363234,50305.9336867515,0.0,1.0
1998-02-09,32.25,32.38,32.13,32.31,2467,20.8138617706593,20.8977626088046,20.7364148431406,20.8525852344187,3822.48863169422,0.0,1.0
1998-02-10,32.31,32.75,32.0,32.13,16400,20.8525852344187,21.1365573019874,20.6525140049953,20.7364148431406,25410.9499634313,0.0,1.0
1998-02-11,32.0,32.63,32.0,32.44,69200,20.6525140049953,21.0591103744687,20.6525140049953,20.936486072564,107221.813260332,0.0,1.0
1998-02-12,31.56,32.5,31.5,32.13,27667,20.3685419374266,20.9752095363234,20.3298184736673,20.7364148431406,42868.5824779424,0.0,1.0
1998-02-13,31.81,32.13,31.69,31.69,28867,20.5298897030907,20.7364148431406,20.4524427755719,20.4524427755719,44727.9202801445,0.0,1.0
1998-02-17,32.38,32.38,31.81,31.81,28267,20.8977626088046,20.8977626088046,20.5298897030907,20.5298897030907,43798.2513790435,0.0,1.0
1998-02-18,32.38,32.44,32.25,32.38,45200,20.8977626088046,20.936486072564,20.8138617706593,20.8977626088046,70035.0572162864,0.0,1.0
1998-02-19,33.0,33.0,32.25,32.31,21800,21.2979050676514,21.2979050676514,20.8138617706593,20.8525852344187,33777.9700733416,0.0,1.0
1998-02-20,35.0,35.0,32.88,33.0,47800,22.5886871929636,22.5886871929636,21.2204581401327,21.2979050676514,74063.6224543913,0.0,1.0
1998-02-23,35.38,35.44,34.94,35.0,169200,22.833935796773,22.8726592605323,22.5499637292043,22.5886871929636,262166.630110522,0.0,1.0
1998-02-24,36.44,36.5,35.44,35.5,31667,23.5180503231884,23.5567737869478,22.8726592605323,22.9113827242917,49066.37515195,0.0,1.0
1998-02-25,36.44,36.5,36.31,36.38,9200,23.5180503231884,23.5567737869478,23.4341494850431,23.4793268594291,14254.9231502176,0.0,1.0
1998-02-26,36.88,37.0,36.38,36.38,13667,23.8020223907571,23.8794693182758,23.4793268594291,23.4793268594291,21176.3081189156,0.0,1.0
1998-02-27,37.0,37.94,36.75,37.19,46067,23.8794693182758,24.4861369171726,23.7181215526118,24.0020936201805,71378.4287783775,0.0,1.0
1998-03-02,36.94,36.94,36.63,36.75,7467,23.8407458545165,23.8407458545165,23.6406746250931,23.7181215526118,11569.7294742037,0.0,1.0
1998-03-03,36.63,36.88,36.44,36.88,13600,23.6406746250931,23.8020223907571,23.5180503231884,23.8020223907571,21072.4950916259,0.0,1.0
1998-03-04,37.0,37.0,36.5,36.63,10067,23.8794693182758,23.8794693182758,23.5567737869478,23.6406746250931,15598.2947123087,0.0,1.0
1998-03-05,36.25,36.5,35.88,36.5,17267,23.3954260212838,23.5567737869478,23.156631328101,23.5567737869478,26754.3215255224,0.0,1.0
1998-03-06,37.19,37.19,36.13,36.13,5000,24.0020936201805,24.0020936201805,23.317979093765,23.317979093765,7747.24084250954,0.0,1.0
1998-03-09,36.56,37.0,36.56,37.0,17067,23.5954972507072,23.8794693182758,23.5954972507072,23.8794693182758,26444.431891822,0.0,1.0
1998-03-10,36.88,36.88,36.56,36.69,4667,23.8020223907571,23.8020223907571,23.5954972507072,23.6793980888524,7231.27460239841,0.0,1.0
1998-03-11,36.63,37.0,36.63,36.88,4200,23.6406746250931,23.8794693182758,23.6406746250931,23.8020223907571,6507.68230770801,0.0,1.0
1998-03-12,36.69,37.06,36.69,37.0,5400,23.6793980888524,23.9181927820352,23.6793980888524,23.8794693182758,8367.02010991032,0.0,1.0
1998-03-13,37.13,37.19,36.5,36.5,14600,23.9633701564211,24.0020936201805,23.5567737869478,23.5567737869478,22621.9432601279,0.0,1.0
1998-03-16,36.94,37.13,36.94,37.13,4067,23.8407458545165,23.9633701564211,23.8407458545165,23.9633701564211,6301.60570129725,0.0,1.0
1998-03-17,36.75,36.94,36.69,36.75,3800,23.7181215526118,23.8407458545165,23.6793980888524,23.7181215526118,5887.90304030725,0.0,1.0
1998-03-18,36.75,36.81,36.63,36.75,2467,23.7181215526118,23.7568450163712,23.6406746250931,23.7181215526118,3822.48863169421,0.0,1.0
1998-03-19,36.56,36.56,36.31,36.56,4067,23.5954972507072,23.5954972507072,23.4341494850431,23.5954972507072,6301.60570129725,0.0,1.0
1998-03-20,35.56,36.38,35.56,36.38,8600,22.9501061880511,23.4793268594291,22.9501061880511,23.4793268594291,13325.2542491164,0.0,1.0
1998-03-23,34.5,35.31,34.5,35.31,9067,22.2659916616356,22.788758422387,22.2659916616356,22.788758422387,14048.8465438068,0.0,1.0
1998-03-24,34.81,34.94,34.06,34.38,15667,22.466062891059,22.5499637292043,21.9820195940669,22.1885447341168,24275.2044559194,0.0,1.0
1998-03-25,35.5,35.5,35.0,35.0,9200,22.9113827242917,22.9113827242917,22.5886871929636,22.5886871929636,14254.9231502175,0.0,1.0
1998-03-26,35.75,35.81,35.5,35.5,2000,23.0727304899557,23.1114539537151,22.9113827242917,22.9113827242917,3098.89633700382,0.0,1.0
1998-03-27,35.44,36.19,35.31,36.0,9600,22.8726592605323,23.3567025575244,22.788758422387,23.2340782556197,14874.7024176183,0.0,1.0
1998-03-30,34.88,35.63,34.75,35.56,71067,22.5112402654449,22.995283562437,22.4273394272996,22.9501061880511,110114.632990925,0.0,1.0
1998-03-31,34.88,35.0,34.63,34.63,64000,22.5112402654449,22.5886871929636,22.3498924997809,22.3498924997809,99164.6827841221,0.0,1.0
1998-04-01,34.88,35.0,34.56,35.0,26600,22.5112402654449,22.5886871929636,22.3047151253949,22.5886871929636,41215.3212821507,0.0,1.0
1998-04-02,35.25,35.25,34.63,34.94,71000,22.7500349586277,22.7500349586277,22.3498924997809,22.5499637292043,110010.819963635,0.0,1.0
1998-04-03,36.5,36.69,35.56,35.56,33067,23.5567737869478,23.6793980888524,22.9501061880511,22.9501061880511,51235.6025878526,0.0,1.0
1998-04-06,36.19,36.69,36.19,36.63,18267,23.3567025575244,23.6793980888524,23.3567025575244,23.6406746250931,28303.7696940243,0.0,1.0
1998-04-07,35.38,36.25,35.38,36.0,13067,22.833935796773,23.3954260212838,22.833935796773,23.2340782556197,20246.6392178144,0.0,1.0
1998-04-08,34.75,35.38,34.5,35.38,19400,22.4273394272996,22.833935796773,22.2659916616356,22.833935796773,30059.294468937,0.0,1.0
1998-04-09,34.56,34.75,34.25,34.75,111067,22.3047151253949,22.4273394272996,22.1046438959716,22.4273394272996,172092.559731002,0.0,1.0
1998-04-13,35.13,35.13,34.69,34.69,16067,22.6725880311089,22.6725880311089,22.3886159635402,22.3886159635402,24894.9837233202,0.0,1.0
1998-04-14,35.13,35.19,34.94,35.19,95600,22.6725880311089,22.7113114948683,22.5499637292043,22.7113114948683,148127.244908783,0.0,1.0
1998-04-15,35.0,35.13,34.94,35.0,34067,22.5886871929636,22.6725880311089,22.5499637292043,22.5886871929636,52785.0507563546,0.0,1.0
1998-04-16,34.63,34.88,34.38,34.81,47200,22.3498924997809,22.5112402654449,22.1885447341168,22.466062891059,73133.95355329,0.0,1.0
1998-04-17,35.19,35.19,34.5,34.63,90200,22.7113114948683,22.7113114948683,22.2659916616356,22.3498924997809,139760.224798872,0.0,1.0
1998-04-20,35.81,36.38,35.25,35.25,12467,23.1114539537151,23.4793268594291,22.7500349586277,22.7500349586277,19316.9703167133,0.0,1.0
1998-04-21,36.44,36.5,35.75,35.75,25467,23.5180503231884,23.5567737869478,23.0727304899557,23.0727304899557,39459.7965072381,0.0,1.0
1998-04-22,37.75,37.75,36.94,36.94,25267,24.3635126152679,24.3635126152679,23.8407458545165,23.8407458545165,39149.9068735377,0.0,1.0
1998-04-23,38.0,38.0,37.75,37.75,24067,24.5248603809319,24.5248603809319,24.3635126152679,24.3635126152679,37290.5690713355,0.0,1.0
1998-04-24,38.5,38.63,38.0,38.0,14667,24.84755591226,24.9314567504053,24.5248603809319,24.5248603809319,22725.7562874175,0.0,1.0
1998-04-27,36.88,38.31,36.69,38.31,16800,23.8020223907571,24.7249316103553,23.6793980888524,24.7249316103553,26030.7292308321,0.0,1.0
1998-04-28,37.0,37.63,36.88,36.88,53200,23.8794693182758,24.2860656877492,23.8020223907571,23.8020223907571,82430.6425643016,0.0,1.0
1998-04-29,36.13,37.0,35.0,37.0,58067,23.317979093765,23.8794693182758,22.5886871929636,23.8794693182758,89971.8068004004,0.0,1.0
1998-04-30,37.13,37.13,36.25,36.25,215600,23.9633701564211,23.9633701564211,23.3954260212838,23.3954260212838,334061.025129012,0.0,1.0
1998-05-01,38.75,38.75,37.25,37.25,27600,25.008903677924,25.008903677924,24.0408170839399,24.0408170839399,42764.7694506527,0.0,1.0
1998-05-04,39.0,39.38,38.25,38.5,35667,25.1702514435881,25.4155000473974,24.686208146596,24.84755591226,55264.1678259574,0.0,1.0
1998-05-05,39.19,39.5,39.0,39.25,15800,25.2928757454927,25.4929469749161,25.1702514435881,25.3315992092521,24481.2810623301,0.0,1.0
1998-05-06,39.0,39.31,39.0,39.31,5000,25.1702514435881,25.3703226730114,25.1702514435881,25.3703226730114,7747.24084250952,0.0,1.0
1998-05-07,39.0,39.38,39.0,39.0,47467,25.1702514435881,25.4155000473974,25.1702514435881,25.1702514435881,73547.6562142799,0.0,1.0
1998-05-08,38.81,38.88,38.81,38.88,9200,25.0476271416834,25.0928045160693,25.0476271416834,25.0928045160693,14254.9231502175,0.0,1.0
1998-05-11,37.94,38.81,37.69,38.81,38800,24.4861369171726,25.0476271416834,24.3247891515086,25.0476271416834,60118.588937874,0.0,1.0
1998-05-12,38.06,38.06,37.88,37.88,16667,24.5635838446913,24.5635838446913,24.4474134534132,24.4474134534132,25824.6526244213,0.0,1.0
1998-05-13,37.88,37.88,37.56,37.88,6267,24.4474134534132,24.4474134534132,24.2408883133633,24.4474134534132,9710.39167200146,0.0,1.0
1998-05-14,37.94,37.94,37.88,37.94,2667,24.4861369171726,24.4861369171726,24.4474134534132,24.4861369171726,4132.37826539458,0.0,1.0
1998-05-15,37.06,38.0,37.0,38.0,60400,23.9181927820352,24.5248603809319,23.8794693182758,24.5248603809319,93586.6693775153,0.0,1.0
1998-05-18,36.88,36.94,36.69,36.88,11000,23.8020223907571,23.8407458545165,23.6793980888524,23.8020223907571,17043.929853521,0.0,1.0
1998-05-19,36.94,37.0,36.56,37.0,39867,23.8407458545165,23.8794693182758,23.5954972507072,23.8794693182758,61771.8501336655,0.0,1.0
1998-05-20,36.5,36.94,35.94,36.94,14600,23.5567737869478,23.8407458545165,23.1953547918604,23.8407458545165,22621.9432601278,0.0,1.0
1998-05-21,36.44,36.5,36.0,36.5,22267,23.5180503231884,23.5567737869478,23.2340782556197,23.5567737869478,34501.562368032,0.0,1.0
1998-05-22,36.06,36.5,36.0,36.5,14800,23.2728017193791,23.5567737869478,23.2340782556197,23.5567737869478,22931.8328938282,0.0,1.0
1998-05-26,37.81,37.81,35.94,36.19,25067,24.4022360790273,24.4022360790273,23.1953547918604,23.3567025575244,38840.0172398373,0.0,1.0
1998-05-27,37.88,37.88,37.13,37.44,31067,24.4474134534132,24.4474134534132,23.9633701564211,24.1634413858445,48136.7062508488,0.0,1.0
1998-05-28,36.0,37.56,35.38,37.56,58600,23.2340782556197,24.2408883133633,22.833935796773,24.2408883133633,90797.6626742119,0.0,1.0
1998-05-29,35.81,35.94,35.75,35.94,49400,23.1114539537151,23.1953547918604,23.0727304899557,23.1953547918604,76542.7395239942,0.0,1.0
1998-06-01,35.5,35.94,35.38,35.75,34400,22.9113827242917,23.1953547918604,22.833935796773,23.0727304899557,53301.0169964656,0.0,1.0
1998-06-02,35.25,35.5,35.06,35.5,13867,22.7500349586277,22.9113827242917,22.627410656723,22.9113827242917,21486.1977526159,0.0,1.0
1998-06-03,34.88,35.31,34.88,35.25,45667,22.5112402654449,22.788758422387,22.5112402654449,22.7500349586277,70758.6495109766,0.0,1.0
1998-06-04,34.81,34.81,34.5,34.75,11800,22.466062891059,22.466062891059,22.2659916616356,22.4273394272996,18283.4883883225,0.0,1.0
1998-06-05,34.69,34.88,34.63,34.81,36600,22.3886159635402,22.5112402654449,22.3498924997809,22.466062891059,56709.8029671699,0.0,1.0
1998-06-08,34.5,34.69,34.38,34.69,12000,22.2659916616356,22.3886159635402,22.1885447341168,22.3886159635402,18593.3780220229,0.0,1.0
1998-06-09,34.31,34.5,34.0,34.5,29800,22.1433673597309,22.2659916616356,21.9432961303075,22.2659916616356,46173.5554213569,0.0,1.0
1998-06-10,34.06,34.12,33.94,34.06,14400,21.9820195940669,22.0207430578263,21.9045726665482,21.9820195940669,22312.0536264275,0.0,1.0
1998-06-11,34.94,35.0,33.94,34.06,95467,22.5499637292043,22.5886871929636,21.9045726665482,21.9820195940669,147921.168302371,0.0,1.0
1998-06-12,35.44,35.56,35.0,35.0,41400,22.8726592605323,22.9501061880511,22.5886871929636,22.5886871929636,64147.154175979,0.0,1.0
1998-06-15,35.5,35.5,35.06,35.44,23600,22.9113827242917,22.9113827242917,22.627410656723,22.8726592605323,36566.976776645,0.0,1.0
1998-06-16,35.5,35.81,35.19,35.5,105267,22.9113827242917,23.1114539537151,22.7113114948683,22.9113827242917,163105.76035369,0.0,1.0
1998-06-17,35.31,35.5,35.0,35.5,71667,22.788758422387,22.9113827242917,22.5886871929636,22.9113827242917,111044.301892026,0.0,1.0
1998-06-18,35.38,35.38,35.0,35.25,21667,22.833935796773,22.833935796773,22.5886871929636,22.7500349586277,33571.8934669308,0.0,1.0
1998-06-19,36.44,36.44,35.31,35.38,56267,23.5180503231884,23.5180503231884,22.788758422387,22.833935796773,87182.8000970969,0.0,1.0
1998-06-22,36.0,36.38,35.88,36.25,27800,23.2340782556197,23.4793268594291,23.156631328101,23.3954260212838,43074.6590843531,0.0,1.0
1998-06-23,36.31,36.38,35.81,35.81,14867,23.4341494850431,23.4793268594291,23.1114539537151,23.1114539537151,23035.6459211179,0.0,1.0
1998-06-24,36.81,36.81,36.31,36.31,50400,23.7568450163712,23.7568450163712,23.4341494850431,23.4341494850431,78092.1876924961,0.0,1.0
1998-06-25,36.75,36.81,35.81,36.81,31000,23.7181215526118,23.7568450163712,23.1114539537151,23.7568450163712,48032.8932235592,0.0,1.0
1998-06-26,37.13,37.13,36.69,36.81,15667,23.9633701564211,23.9633701564211,23.6793980888524,23.7568450163712,24275.2044559194,0.0,1.0
1998-06-29,37.75,37.75,37.06,37.09,26667,24.3635126152679,24.3635126152679,23.9181927820352,23.9375545139149,41319.1343094404,0.0,1.0
1998-06-30,37.13,37.75,37.13,37.75,83000,23.9633701564211,24.3635126152679,23.9633701564211,24.3635126152679,128604.197985659,0.0,1.0
1998-07-01,37.44,37.44,36.81,37.31,12200,24.1634413858445,24.1634413858445,23.7568450163712,24.0795405476992,18903.2676557233,0.0,1.0
1998-07-02,35.31,37.63,34.25,37.63,35267,22.788758422387,24.2860656877492,22.1046438959716,24.2860656877492,54644.3885585568,0.0,1.0
1998-07-06,34.56,35.38,34.25,34.75,49400,22.3047151253949,22.833935796773,22.1046438959716,22.4273394272996,76542.7395239944,0.0,1.0
1998-07-07,35.0,35.13,34.38,34.75,27400,22.5886871929636,22.6725880311089,22.1885447341168,22.4273394272996,42454.8798169523,0.0,1.0
1998-07-08,33.81,35.06,33.44,35.06,34200,21.8206718284029,22.627410656723,21.5818771352201,22.627410656723,52991.1273627652,0.0,1.0
1998-07-09,33.44,33.88,33.31,33.88,48800,21.5818771352201,21.8658492027888,21.4979762970748,21.8658492027888,75613.0706228931,0.0,1.0
1998-07-10,32.5,33.5,32.25,33.5,26067,20.9752095363234,21.6206005989795,20.8138617706593,21.6206005989795,40389.4654083392,0.0,1.0
1998-07-13,32.75,32.88,32.5,32.56,66200,21.1365573019874,21.2204581401327,20.9752095363234,21.0139330000827,102573.468754826,0.0,1.0
1998-07-14,34.13,34.13,32.5,32.81,51800,22.0271969684528,22.0271969684528,20.9752095363234,21.1752807657468,80261.4151283989,0.0,1.0
1998-07-15,34.94,35.38,34.13,34.19,31200,22.5499637292043,22.833935796773,22.0271969684528,22.0659204322122,48342.7828572594,0.0,1.0
1998-07-16,35.5,35.5,34.5,34.88,45000,22.9113827242917,22.9113827242917,22.2659916616356,22.5112402654449,69725.1675825858,0.0,1.0
1998-07-17,35.56,35.69,35.44,35.63,5067,22.9501061880511,23.0340070261963,22.8726592605323,22.995283562437,7851.05386979915,0.0,1.0
1998-07-20,36.19,36.19,35.44,35.44,15000,23.3567025575244,23.3567025575244,22.8726592605323,22.8726592605323,23241.7225275286,0.0,1.0
1998-07-21,35.94,36.25,35.69,36.13,63600,23.1953547918604,23.3954260212838,23.0340070261963,23.317979093765,98544.9035167212,0.0,1.0
1998-07-22,36.0,37.44,35.13,35.81,42067,23.2340782556197,24.1634413858445,22.6725880311089,23.1114539537151,65180.6361043699,0.0,1.0
1998-07-23,36.13,36.31,35.88,35.88,25800,23.317979093765,23.4341494850431,23.156631328101,23.156631328101,39975.7627473493,0.0,1.0
1998-07-24,35.94,36.13,35.88,36.13,50000,23.1953547918604,23.317979093765,23.156631328101,23.317979093765,77472.4084250953,0.0,1.0
1998-07-27,33.94,35.75,33.81,35.75,54867,21.9045726665482,23.0727304899557,21.8206718284029,23.0727304899557,85013.572661194,0.0,1.0
1998-07-28,33.31,33.88,33.25,33.75,27467,21.4979762970748,21.8658492027888,21.4592528333155,21.7819483646435,42558.6928442419,0.0,1.0
1998-07-29,33.06,33.19,33.0,33.19,12467,21.3366285314108,21.4205293695561,21.2979050676514,21.4205293695561,19316.9703167133,0.0,1.0
1998-07-30,33.81,33.81,33.0,33.0,30800,21.8206718284029,21.8206718284029,21.2979050676514,21.2979050676514,47723.0035898587,0.0,1.0
1998-07-31,32.69,33.94,32.63,33.94,13067,21.097833838228,21.9045726665482,21.0591103744687,21.9045726665482,20246.6392178145,0.0,1.0
1998-08-03,32.81,32.88,31.44,32.56,13267,21.1752807657468,21.2204581401327,20.2910950099079,21.0139330000827,20556.5288515148,0.0,1.0
1998-08-04,32.81,33.0,32.25,32.75,19467,21.1752807657468,21.2979050676514,20.8138617706593,21.1365573019874,30163.1074962266,0.0,1.0
1998-08-05,30.63,32.69,29.94,32.69,50000,19.7683282491565,21.097833838228,19.3230084159237,21.097833838228,77472.4084250952,0.0,1.0
1998-08-06,30.94,31.13,30.81,30.81,21600,19.9683994785799,20.0910237804845,19.8844986404346,19.8844986404346,33468.0804396411,0.0,1.0
1998-08-07,30.75,31.0,30.13,31.0,68667,19.8457751766752,20.0071229423392,19.4456327178284,20.0071229423392,106395.95738652,0.0,1.0
1998-08-10,31.19,31.38,30.75,30.75,6067,20.1297472442439,20.2523715461485,19.8457751766752,19.8457751766752,9400.50203830106,0.0,1.0
1998-08-11,29.0,31.06,29.0,31.06,58800,18.716340817027,20.0458464060986,18.716340817027,20.0458464060986,91107.5523079122,0.0,1.0
1998-08-12,28.31,31.06,28.31,31.06,36400,18.2710209837943,20.0458464060986,18.2710209837943,20.0458464060986,56399.9133334694,0.0,1.0
1998-08-13,26.94,28.19,25.75,28.19,51200,17.3868352279554,18.1935740562756,16.6188198633947,18.1935740562756,79331.7462272978,0.0,1.0
1998-08-14,23.75,27.06,23.75,26.94,64000,15.3280377380825,17.4642821554742,15.3280377380825,17.3868352279554,99164.6827841219,0.0,1.0
1998-08-17,25.0,25.81,24.63,24.88,162600,16.1347765664026,16.657543327154,15.8959818732198,16.0573296388839,251940.27219841,0.0,1.0
1998-08-18,25.63,25.94,25.0,25.0,64267,16.5413729358759,16.7414441652993,16.1347765664026,16.1347765664026,99578.3854451123,0.0,1.0
1998-08-19,24.5,25.81,23.38,25.81,52000,15.8120810350745,16.657543327154,15.0892430448997,16.657543327154,80571.3047620994,0.0,1.0
1998-08-20,24.06,24.94,23.63,24.44,22400,15.5281089675059,16.0960531026432,15.2505908105637,15.7733575713152,34707.6389744426,0.0,1.0
1998-08-21,24.25,24.94,22.38,23.75,76267,15.6507332694105,16.0960531026432,14.4438519822436,15.3280377380825,118171.763467135,0.0,1.0
1998-08-24,24.0,24.44,23.81,24.06,19667,15.4893855037465,15.7733575713152,15.3667612018418,15.5281089675059,30472.997129927,0.0,1.0
1998-08-25,24.5,24.5,23.94,23.94,46400,15.8120810350745,15.8120810350745,15.4506620399871,15.4506620399871,71894.3950184887,0.0,1.0
1998-08-26,24.0,24.06,23.63,23.88,251400,15.4893855037465,15.5281089675059,15.2505908105637,15.4119385762278,389531.269561379,0.0,1.0
1998-08-27,23.56,23.94,23.44,23.94,20800,15.2054134361778,15.4506620399871,15.1279665086591,15.4506620399871,32228.5219048397,0.0,1.0
1998-08-28,21.94,23.5,21.63,23.5,212800,14.1598799146749,15.1666899724184,13.9598086852515,15.1666899724184,329722.570257206,0.0,1.0
1998-08-31,17.75,22.0,17.69,22.0,129600,11.4556913621458,14.1986033784343,11.4169678983865,14.1986033784343,200808.482637848,0.0,1.0
1998-09-01,18.0,18.25,17.0,17.0,168200,11.6170391278099,11.7783868934739,10.9716480651538,10.9716480651538,260617.18194202,0.0,1.0
1998-09-02,17.88,18.5,17.69,18.25,15067,11.5395922002911,11.9397346591379,11.4169678983865,11.7783868934739,23345.5355548183,0.0,1.0
1998-09-03,16.94,18.0,16.81,17.88,26600,10.9329246013944,11.6170391278099,10.8490237632491,11.5395922002911,41215.3212821507,0.0,1.0
1998-09-04,16.06,17.0,16.06,16.88,27867,10.364980466257,10.9716480651538,10.364980466257,10.894201137635,43178.4721116428,0.0,1.0
1998-09-08,17.13,17.37,16.62,16.62,45000,11.0555489032991,11.2104427583365,10.7263994613444,10.7263994613444,69725.1675825856,0.0,1.0
1998-09-09,15.94,17.13,15.69,17.13,572667,10.2875335387383,11.0555489032991,10.1261857730743,11.0555489032991,887317.834311481,0.0,1.0
1998-09-10,13.69,15.56,13.69,15.56,31800,8.83540364776206,10.042284934929,8.83540364776206,10.042284934929,49272.4517583607,0.0,1.0
1998-09-11,15.19,15.75,13.94,13.94,58800,9.80349024174622,10.1649092368336,8.99675141342609,8.99675141342609,91107.5523079121,0.0,1.0
1998-09-14,18.31,18.94,15.19,15.19,152600,11.8171103572333,12.2237067267066,9.80349024174622,9.80349024174622,236445.79051339,0.0,1.0
1998-09-15,18.44,18.75,18.13,18.5,24667,11.9010111953786,12.1010824248019,11.7009399659552,11.9397346591379,38220.2379724364,0.0,1.0
1998-09-16,19.13,19.13,18.38,18.38,34467,12.3463310286113,12.3463310286113,11.8622877316192,11.8622877316192,53404.8300237551,0.0,1.0
1998-09-17,18.44,18.88,18.25,18.88,15000,11.9010111953786,12.1849832629472,11.7783868934739,12.1849832629472,23241.7225275285,0.0,1.0
1998-09-18,19.19,19.19,18.56,18.75,33600,12.3850544923706,12.3850544923706,11.9784581228973,12.1010824248019,52061.4584616642,0.0,1.0
1998-09-21,19.31,19.44,18.94,19.44,8600,12.4625014198894,12.5464022580347,12.2237067267066,12.5464022580347,13325.2542491164,0.0,1.0
1998-09-22,19.56,20.06,19.31,19.31,24067,12.6238491855534,12.9465447168814,12.4625014198894,12.4625014198894,37290.5690713354,0.0,1.0
1998-09-23,18.94,19.69,18.94,19.69,135067,12.2237067267066,12.7077500236987,12.2237067267066,12.7077500236987,209279.315775047,0.0,1.0
1998-09-24,18.69,18.94,18.5,18.94,35200,12.0623589610426,12.2237067267066,11.9397346591379,12.2237067267066,54540.5755312671,0.0,1.0
1998-09-25,18.13,18.5,18.13,18.5,62600,11.7009399659552,11.9397346591379,11.7009399659552,11.9397346591379,96995.4553482191,0.0,1.0
1998-09-28,18.25,18.25,17.5,18.13,49267,11.7783868934739,11.7783868934739,11.2943435964818,11.7009399659552,76336.6629175834,0.0,1.0
1998-09-29,18.0,18.13,17.94,18.0,38267,11.6170391278099,11.7009399659552,11.5783156640505,11.6170391278099,59292.7330640623,0.0,1.0
1998-09-30,18.0,18.0,17.56,17.88,42067,11.6170391278099,11.6170391278099,11.3330670602412,11.5395922002911,65180.6361043696,0.0,1.0
1998-10-01,16.0,17.88,16.0,17.88,18867,10.3262570024977,11.5395922002911,10.3262570024977,11.5395922002911,29233.4385951254,0.0,1.0
1998-10-02,14.25,15.75,14.25,15.75,64267,9.19682264284948,10.1649092368336,9.19682264284948,10.1649092368336,99578.3854451121,0.0,1.0
1998-10-05,13.69,14.38,13.69,14.38,22600,8.83540364776206,9.28072348099477,8.83540364776206,9.28072348099477,35017.5286081431,0.0,1.0
1998-10-06,13.88,13.94,13.38,13.75,76800,8.95802794966672,8.99675141342609,8.63533241833867,8.87412711152143,118997.619340947,0.0,1.0
1998-10-07,14.38,14.44,13.75,13.75,125867,9.28072348099477,9.31944694475414,8.87412711152143,8.87412711152143,195024.39262483,0.0,1.0
1998-10-08,14.25,14.25,13.88,14.25,95467,9.19682264284948,9.19682264284948,8.95802794966672,9.19682264284948,147921.168302372,0.0,1.0
1998-10-09,15.0,15.44,14.25,14.25,15800,9.68086593984156,9.96483800741024,9.19682264284948,9.19682264284948,24481.2810623301,0.0,1.0
1998-10-12,15.81,15.81,15.13,15.13,7000,10.203632700593,10.203632700593,9.76476677798685,9.76476677798685,10846.1371795134,0.0,1.0
1998-10-13,15.88,16.06,15.88,16.0,12267,10.2488100749789,10.364980466257,10.2488100749789,10.3262570024977,19007.080683013,0.0,1.0
1998-10-14,16.0,16.06,15.69,15.69,23267,10.3262570024977,10.364980466257,10.1261857730743,10.1261857730743,36051.0105365338,0.0,1.0
1998-10-15,18.25,18.25,16.06,16.06,65867,11.7783868934739,11.7783868934739,10.364980466257,10.364980466257,102057.502514715,0.0,1.0
1998-10-16,18.5,19.69,17.81,18.13,56400,11.9397346591379,12.7077500236987,11.4944148259052,11.7009399659552,87388.8767035077,0.0,1.0
1998-10-19,18.38,18.5,18.31,18.5,14267,11.8622877316192,11.9397346591379,11.8171103572333,11.9397346591379,22105.9770200167,0.0,1.0
1998-10-20,17.25,18.25,17.25,18.19,68000,11.1329958308178,11.7783868934739,11.1329958308178,11.7396634297145,105362.47545813,0.0,1.0
1998-10-21,17.81,17.94,17.13,17.13,44200,11.4944148259052,11.5783156640505,11.0555489032991,11.0555489032991,68485.6090477844,0.0,1.0
1998-10-22,19.75,19.75,17.56,17.56,80667,12.7464734874581,12.7464734874581,11.3330670602412,11.3330670602412,124989.335408543,0.0,1.0
1998-10-23,21.63,22.56,20.0,20.0,31267,13.9598086852515,14.5600223735217,12.9078212531221,12.9078212531221,48446.5958845492,0.0,1.0
1998-10-26,20.88,22.31,20.75,21.81,24800,13.4757653882594,14.3986746078577,13.3918645501142,14.0759790765296,38426.3145788474,0.0,1.0
1998-10-27,21.13,21.13,19.5,20.69,86600,13.6371131539235,13.6371131539235,12.585125721794,13.3531410863548,134182.211392265,0.0,1.0
1998-10-28,20.81,21.13,20.06,21.13,43267,13.4305880138735,13.6371131539235,12.9465447168814,13.6371131539235,67039.9739065721,0.0,1.0
1998-10-29,20.88,21.13,20.75,20.94,9800,13.4757653882594,13.6371131539235,13.3918645501142,13.5144888520188,15184.5920513187,0.0,1.0
1998-10-30,22.25,22.31,21.0,21.0,25467,14.3599511440983,14.3986746078577,13.5532123157782,13.5532123157782,39459.7965072381,0.0,1.0
1998-11-02,23.31,23.44,22.0,22.5,50067,15.0440656705138,15.1279665086591,14.1986033784343,14.5212989097623,77576.2214523849,0.0,1.0
1998-11-03,24.5,24.75,23.31,23.31,22467,15.8120810350745,15.9734288007386,15.0440656705138,15.0440656705138,34811.4520017325,0.0,1.0
1998-11-04,26.5,26.5,24.88,24.88,203467,17.1028631603868,17.1028631603868,16.0573296388839,16.0573296388839,315261.570500577,0.0,1.0
1998-11-05,28.69,28.69,26.06,26.5,117000,18.5162695876036,18.5162695876036,16.8188910928181,17.1028631603868,181285.435714723,0.0,1.0
1998-11-06,27.75,28.94,27.75,28.44,37867,17.9096019887069,18.6776173532676,17.9096019887069,18.3549218219396,58672.9537966617,0.0,1.0
1998-11-09,27.31,27.63,26.75,27.56,41800,17.6256299211382,17.8321550611881,17.2642109260508,17.7869776868022,64766.9334433797,0.0,1.0
1998-11-10,27.25,27.44,27.0,27.25,171667,17.5869064573788,17.7095307592835,17.4255586917148,17.5869064573788,265989.118742217,0.0,1.0
1998-11-11,27.06,27.5,26.94,27.44,14800,17.4642821554742,17.7482542230429,17.3868352279554,17.7095307592835,22931.8328938282,0.0,1.0
1998-11-12,27.31,27.44,27.13,27.25,61800,17.6256299211382,17.7095307592835,17.5094595298601,17.5869064573788,95755.8968134179,0.0,1.0
1998-11-13,26.25,27.31,26.0,27.31,11267,16.9415153947227,17.6256299211382,16.7801676290587,17.6256299211382,17457.632514511,0.0,1.0
1998-11-16,25.13,26.31,24.63,26.31,77600,16.2186774045479,16.9802388584821,15.8959818732198,16.9802388584821,120237.177875748,0.0,1.0
1998-11-17,26.0,26.0,24.69,25.0,104400,16.7801676290587,16.7801676290587,15.9347053369792,16.1347765664026,161762.388791599,0.0,1.0
1998-11-18,25.94,26.19,25.25,25.94,19600,16.7414441652993,16.9027919309634,16.2961243320666,16.7414441652993,30369.1841026375,0.0,1.0
1998-11-19,26.0,26.19,25.88,26.06,79867,16.7801676290587,16.9027919309634,16.70272070154,16.8188910928181,123749.776873742,0.0,1.0
1998-11-20,25.38,25.81,24.75,25.81,197600,16.3800251702119,16.657543327154,15.9734288007386,16.657543327154,306170.958095977,0.0,1.0
1998-11-23,26.19,26.19,24.5,25.0,49867,16.9027919309634,16.9027919309634,15.8120810350745,16.1347765664026,77266.3318186845,0.0,1.0
1998-11-24,26.88,26.88,26.25,26.25,114800,17.3481117641961,17.3481117641961,16.9415153947227,16.9415153947227,177876.649744019,0.0,1.0
1998-11-25,27.0,27.75,26.94,27.0,26600,17.4255586917148,17.9096019887069,17.3868352279554,17.4255586917148,41215.3212821507,0.0,1.0
1998-11-27,27.0,27.0,27.0,27.0,267,17.4255586917148,17.4255586917148,17.4255586917148,17.4255586917148,413.702660990009,0.0,1.0
1998-11-30,26.81,27.19,26.69,27.0,61400,17.3029343898101,17.5481829936195,17.2254874622914,17.4255586917148,95136.1175460174,0.0,1.0
1998-12-01,27.31,27.44,26.81,26.81,58867,17.6256299211382,17.7095307592835,17.3029343898101,17.3029343898101,91211.3653352018,0.0,1.0
1998-12-02,27.25,27.5,26.63,27.19,43067,17.5869064573788,17.7482542230429,17.186763998532,17.5481829936195,66730.0842728718,0.0,1.0
1998-12-03,27.69,28.13,26.88,27.5,95200,17.8708785249475,18.1548505925162,17.3481117641961,17.7482542230429,147507.465641382,0.0,1.0
1998-12-04,29.13,29.38,27.5,27.94,57200,18.8002416551723,18.9615894208363,17.7482542230429,18.0322262906115,88628.4352383091,0.0,1.0
1998-12-07,29.38,29.38,28.69,29.13,13800,18.9615894208363,18.9615894208363,18.5162695876036,18.8002416551723,21382.3847253264,0.0,1.0
1998-12-08,30.63,31.25,29.19,29.19,48267,19.7683282491565,20.1684707080032,18.8389651189317,18.8389651189317,74787.2147490814,0.0,1.0
1998-12-09,29.69,30.75,29.31,30.75,19400,19.1616606502597,19.8457751766752,18.9164120464504,19.8457751766752,30059.294468937,0.0,1.0
1998-12-10,29.44,30.0,29.38,29.88,6000,19.0003128845957,19.3617318796831,18.9615894208363,19.2842849521644,9296.68901101145,0.0,1.0
1998-12-11,28.75,29.06,28.25,29.06,20800,18.554993051363,18.7550642807864,18.2322975200349,18.7550642807864,32228.5219048397,0.0,1.0
1998-12-14,27.44,28.69,27.44,28.69,9800,17.7095307592835,18.5162695876036,17.7095307592835,18.5162695876036,15184.5920513187,0.0,1.0
1998-12-15,27.81,27.94,27.31,27.63,39000,17.9483254524662,18.0322262906115,17.6256299211382,17.8321550611881,60428.4785715746,0.0,1.0
1998-12-16,29.75,29.75,28.0,28.06,59467,19.2003841140191,19.2003841140191,18.0709497543709,18.1096732181303,92141.0342363029,0.0,1.0
1998-12-17,30.75,31.75,29.94,29.94,53800,19.8457751766752,20.4911662393313,19.3230084159237,19.3230084159237,83360.3114654026,0.0,1.0
1998-12-18,29.75,30.75,29.5,30.75,171200,19.2003841140191,19.8457751766752,19.0390363483551,19.8457751766752,265265.526447526,0.0,1.0
1998-12-21,29.75,29.88,29.5,29.5,198667,19.2003841140191,19.2842849521644,19.0390363483551,19.0390363483551,307824.219291768,0.0,1.0
1998-12-22,29.44,29.69,29.06,29.69,10600,19.0003128845957,19.1616606502597,18.7550642807864,19.1616606502597,16424.1505861202,0.0,1.0
1998-12-23,29.75,29.75,28.25,29.0,21067,19.2003841140191,19.2003841140191,18.2322975200349,18.716340817027,32642.2245658297,0.0,1.0
1998-12-24,29.88,30.31,29.63,29.63,3667,19.2842849521644,19.5618031091065,19.1229371865004,19.1229371865004,5681.82643389649,0.0,1.0
1998-12-28,30.13,30.13,29.44,29.88,20467,19.4456327178284,19.4456327178284,19.0003128845957,19.2842849521644,31712.5556647286,0.0,1.0
1998-12-29,29.44,30.25,29.19,30.25,20800,19.0003128845957,19.5230796453471,18.8389651189317,19.5230796453471,32228.5219048397,0.0,1.0
1998-12-30,29.75,29.75,29.0,29.63,102000,19.2003841140191,19.2003841140191,18.716340817027,19.1229371865004,158043.713187194,0.0,1.0
1998-12-31,29.88,30.31,29.63,29.88,77867,19.2842849521644,19.5618031091065,19.1229371865004,19.2842849521644,120650.880536738,0.0,1.0
1999-01-04,29.44,29.88,28.88,29.81,46800,19.0003128845957,19.2842849521644,18.6388938895083,19.2391075777785,72514.1742858893,0.0,1.0
1999-01-05,29.5,29.69,29.0,29.38,90267,19.0390363483551,19.1616606502597,18.716340817027,18.9615894208363,139864.037826161,0.0,1.0
1999-01-06,28.94,29.69,28.75,29.63,20200,18.6776173532676,19.1616606502597,18.554993051363,19.1229371865004,31298.8530037386,0.0,1.0
1999-01-07,29.56,30.0,28.81,28.81,103000,19.0777598121144,19.3617318796831,18.5937165151223,18.5937165151223,159593.161355697,0.0,1.0
1999-01-08,29.81,29.88,29.13,29.81,81600,19.2391075777785,19.2842849521644,18.8002416551723,19.2391075777785,126434.970549755,0.0,1.0
1999-01-11,29.63,29.94,29.38,29.5,31000,19.1229371865004,19.3230084159237,18.9615894208363,19.0390363483551,48032.893223559,0.0,1.0
1999-01-12,27.63,30.0,27.5,29.75,83267,17.8321550611881,19.3617318796831,17.7482542230429,19.2003841140191,129017.900646649,0.0,1.0
1999-01-13,26.69,27.38,26.44,27.38,41400,17.2254874622914,17.6708072955241,17.0641396966274,17.6708072955241,64147.154175979,0.0,1.0
1999-01-14,29.31,29.44,27.5,27.5,107000,18.9164120464504,19.0003128845957,17.7482542230429,17.7482542230429,165790.954029704,0.0,1.0
1999-01-15,32.0,32.0,29.25,29.25,50467,20.6525140049953,20.6525140049953,18.877688582691,18.877688582691,78196.0007197859,0.0,1.0
1999-01-19,32.5,33.0,32.19,33.0,35800,20.9752095363234,21.2979050676514,20.7751383069,21.2979050676514,55470.2444323682,0.0,1.0
1999-01-20,33.0,33.5,32.5,32.69,111867,21.2979050676514,21.6206005989795,20.9752095363234,21.097833838228,173332.118265803,0.0,1.0
1999-01-21,32.13,33.44,32.13,32.88,51200,20.7364148431406,21.5818771352201,20.7364148431406,21.2204581401327,79331.7462272977,0.0,1.0
1999-01-22,32.44,32.69,31.44,32.06,41800,20.936486072564,21.097833838228,20.2910950099079,20.6912374687547,64766.9334433798,0.0,1.0
1999-01-25,32.06,32.69,32.0,32.44,83267,20.6912374687547,21.097833838228,20.6525140049953,20.936486072564,129017.900646648,0.0,1.0
1999-01-26,31.19,32.06,31.19,32.06,28200,20.1297472442439,20.6912374687547,20.1297472442439,20.6912374687547,43694.4383517537,0.0,1.0
1999-01-27,31.13,32.0,31.13,32.0,155600,20.0910237804845,20.6525140049953,20.0910237804845,20.6525140049953,241094.135018897,0.0,1.0
1999-01-28,32.63,33.19,31.38,31.38,182467,21.0591103744687,21.4205293695561,20.2523715461485,20.2523715461485,282723.158962037,0.0,1.0
1999-01-29,33.06,33.5,32.81,32.88,60600,21.3366285314108,21.6206005989795,21.1752807657468,21.2204581401327,93896.5590112156,0.0,1.0
1999-02-01,32.19,33.19,32.19,33.19,12600,20.7751383069,21.4205293695561,20.7751383069,21.4205293695561,19523.046923124,0.0,1.0
1999-02-02,30.19,31.31,30.06,31.13,89200,19.4843561815878,20.2071941717626,19.4004553434425,20.0910237804845,138210.77663037,0.0,1.0
1999-02-03,30.5,30.69,29.31,29.88,24267,19.6844274110112,19.8070517129158,18.9164120464504,19.2842849521644,37600.4587050357,0.0,1.0
1999-02-04,29.88,30.69,29.63,30.56,22067,19.2842849521644,19.8070517129158,19.1229371865004,19.7231508747705,34191.6727343316,0.0,1.0
1999-02-05,28.94,29.94,28.94,29.94,25200,18.6776173532676,19.3230084159237,18.6776173532676,19.3230084159237,39046.0938462482,0.0,1.0
1999-02-08,29.25,29.69,29.0,29.19,91000,18.877688582691,19.1616606502597,18.716340817027,18.8389651189317,140999.783333674,0.0,1.0
1999-02-09,28.88,29.19,28.88,29.13,32467,18.6388938895083,18.8389651189317,18.6388938895083,18.8002416551723,50305.9336867514,0.0,1.0
1999-02-10,27.69,28.94,27.63,28.88,31800,17.8708785249475,18.6776173532676,17.8321550611881,18.6388938895083,49272.4517583607,0.0,1.0
1999-02-11,28.94,28.94,27.69,27.69,39200,18.6776173532676,18.6776173532676,17.8708785249475,17.8708785249475,60738.3682052749,0.0,1.0
1999-02-12,28.0,29.13,28.0,28.94,19600,18.0709497543709,18.8002416551723,18.0709497543709,18.6776173532676,30369.1841026374,0.0,1.0
1999-02-16,26.88,28.13,26.75,28.13,73867,17.3481117641961,18.1548505925162,17.2642109260508,18.1548505925162,114453.08786273,0.0,1.0
1999-02-17,27.69,27.94,26.44,26.63,56467,17.8708785249475,18.0322262906115,17.0641396966274,17.186763998532,87492.6897307973,0.0,1.0
1999-02-18,27.63,28.75,27.19,27.44,62067,17.8321550611881,18.554993051363,17.5481829936195,17.7095307592835,96169.5994744082,0.0,1.0
1999-02-19,27.19,27.63,26.94,27.44,21667,17.5481829936195,17.8321550611881,17.3868352279554,17.7095307592835,33571.8934669308,0.0,1.0
1999-02-22,26.63,27.22,26.56,27.19,32867,17.186763998532,17.5675447254991,17.1415866241461,17.5481829936195,50925.7129541523,0.0,1.0
1999-02-23,27.81,27.88,26.44,26.75,69667,17.9483254524662,17.9935028268522,17.0641396966274,17.2642109260508,107945.405555023,0.0,1.0
1999-02-24,27.75,28.25,27.75,27.81,35200,17.9096019887069,18.2322975200349,17.9096019887069,17.9483254524662,54540.5755312671,0.0,1.0
1999-02-25,27.13,27.75,27.06,27.75,35000,17.5094595298601,17.9096019887069,17.4642821554742,17.9096019887069,54230.6858975668,0.0,1.0
1999-02-26,26.0,27.13,25.69,27.13,3237267,16.7801676290587,17.5094595298601,16.5800963996353,17.5094595298601,5015977.42410167,0.0,1.0
1999-03-01,25.44,25.75,24.75,25.75,266867,16.4187486339713,16.6188198633947,15.9734288007386,16.6188198633947,413496.584383598,0.0,1.0
1999-03-02,25.44,26.0,25.31,25.31,235267,16.4187486339713,16.7801676290587,16.334847795826,16.334847795826,364534.022258938,0.0,1.0
1999-03-03,24.88,25.38,24.88,25.31,236000,16.0573296388839,16.3800251702119,16.0573296388839,16.334847795826,365669.767766449,0.0,1.0
1999-03-04,25.0,25.75,24.88,25.0,157000,16.1347765664026,16.6188198633947,16.0573296388839,16.1347765664026,243263.362454799,0.0,1.0
1999-03-05,26.13,26.19,25.25,25.31,389000,16.864068467204,16.9027919309634,16.2961243320666,16.334847795826,602735.337547242,0.0,1.0
1999-03-08,26.25,26.5,25.63,26.06,185867,16.9415153947227,17.1028631603868,16.5413729358759,16.8188910928181,287991.282734944,0.0,1.0
1999-03-09,26.75,26.75,26.13,26.13,158800,17.2642109260508,17.2642109260508,16.864068467204,16.864068467204,246052.369158103,0.0,1.0
1999-03-10,25.69,26.56,25.5,26.56,85067,16.5800963996353,17.1415866241461,16.4574720977306,17.1415866241461,131806.907349952,0.0,1.0
1999-03-11,26.94,26.94,25.63,25.63,101467,17.3868352279554,17.3868352279554,16.5413729358759,16.5413729358759,157217.857313383,0.0,1.0
1999-03-12,26.63,26.88,25.19,26.81,63600,17.186763998532,17.3481117641961,16.2574008683073,17.3029343898101,98544.9035167216,0.0,1.0
1999-03-15,26.56,26.75,26.06,26.5,55067,17.1415866241461,17.2642109260508,16.8188910928181,17.1028631603868,85323.4622948946,0.0,1.0
1999-03-16,25.44,26.31,25.0,26.31,103667,16.4187486339713,16.9802388584821,16.1347765664026,16.9802388584821,160626.643284087,0.0,1.0
1999-03-17,25.44,25.56,24.81,25.31,80400,16.4187486339713,16.49619556149,16.0121522644979,16.334847795826,124575.632747553,0.0,1.0
1999-03-18,25.69,25.75,25.31,25.31,137600,16.5800963996353,16.6188198633947,16.334847795826,16.334847795826,213204.067985863,0.0,1.0
1999-03-19,25.81,26.31,25.56,25.56,43800,16.657543327154,16.9802388584821,16.49619556149,16.49619556149,67865.8297803837,0.0,1.0
1999-03-22,25.75,26.0,25.38,25.81,51467,16.6188198633947,16.7801676290587,16.3800251702119,16.657543327154,79745.4488882875,0.0,1.0
1999-03-23,24.25,26.06,24.25,26.06,130867,15.6507332694105,16.8188910928181,15.6507332694105,16.8188910928181,202771.633467339,0.0,1.0
1999-03-24,24.0,24.38,23.69,24.06,59467,15.4893855037465,15.7346341075558,15.2893142743231,15.5281089675059,92141.0342363029,0.0,1.0
1999-03-25,24.56,25.0,24.56,25.0,64800,15.8508044988339,16.1347765664026,15.8508044988339,16.1347765664026,100404.241318924,0.0,1.0
1999-03-26,24.63,24.69,23.75,24.69,39667,15.8959818732198,15.9347053369792,15.3280377380825,15.9347053369792,61461.9604999653,0.0,1.0
1999-03-29,25.31,25.38,24.5,24.69,32000,16.334847795826,16.3800251702119,15.8120810350745,15.9347053369792,49582.341392061,0.0,1.0
1999-03-30,25.19,25.31,24.88,25.25,76467,16.2574008683073,16.334847795826,16.0573296388839,16.2961243320666,118481.653100835,0.0,1.0
1999-03-31,26.0,26.13,24.38,26.0,98267,16.7801676290587,16.864068467204,15.7346341075558,16.7801676290587,152259.623174177,0.0,1.0
1999-04-01,25.44,25.94,25.31,25.75,27467,16.4187486339713,16.7414441652993,16.334847795826,16.6188198633947,42558.6928442419,0.0,1.0
1999-04-05,25.25,25.38,24.69,25.25,54867,16.2961243320666,16.3800251702119,15.9347053369792,16.2961243320666,85013.5726611943,0.0,1.0
1999-04-06,26.0,26.06,25.25,25.25,263267,16.7801676290587,16.8188910928181,16.2961243320666,16.2961243320666,407918.570976992,0.0,1.0
1999-04-07,25.75,26.0,24.69,26.0,50267,16.6188198633947,16.7801676290587,15.9347053369792,16.7801676290587,77886.1110860853,0.0,1.0
1999-04-08,25.0,25.69,24.0,25.56,92200,16.1347765664026,16.5800963996353,15.4893855037465,16.49619556149,142859.121135876,0.0,1.0
1999-04-09,25.75,26.06,25.13,25.13,280400,16.6188198633947,16.8188910928181,16.2186774045479,16.2186774045479,434465.266447934,0.0,1.0
1999-04-12,27.0,27.63,25.0,25.5,178067,17.4255586917148,17.8321550611881,16.1347765664026,16.4574720977306,275905.587020629,0.0,1.0
1999-04-13,26.88,27.19,26.81,26.88,133867,17.3481117641961,17.5481829936195,17.3029343898101,17.3481117641961,207419.977972844,0.0,1.0
1999-04-14,27.0,27.56,27.0,27.0,145467,17.4255586917148,17.7869776868022,17.4255586917148,17.4255586917148,225393.576727467,0.0,1.0
1999-04-15,27.06,27.63,26.63,27.0,83067,17.4642821554742,17.8321550611881,17.186763998532,17.4255586917148,128708.011012948,0.0,1.0
1999-04-16,27.13,27.25,26.81,26.81,84467,17.5094595298601,17.5869064573788,17.3029343898101,17.3029343898101,130877.238448851,0.0,1.0
1999-04-19,27.94,28.25,27.19,27.19,124267,18.0322262906115,18.2322975200349,17.5481829936195,17.5481829936195,192545.275555227,0.0,1.0
1999-04-20,28.13,28.25,27.75,27.88,40000,18.1548505925162,18.2322975200349,17.9096019887069,17.9935028268522,61977.9267400763,0.0,1.0
1999-04-21,28.56,28.56,28.06,28.06,134067,18.4323687494583,18.4323687494583,18.1096732181303,18.1096732181303,207729.867606546,0.0,1.0
1999-04-22,32.25,32.25,29.19,29.25,107000,20.8138617706593,20.8138617706593,18.8389651189317,18.877688582691,165790.954029705,0.0,1.0
1999-04-23,31.31,31.94,30.69,31.94,86600,20.2071941717626,20.613790541236,19.8070517129158,20.613790541236,134182.211392265,0.0,1.0
1999-04-26,30.94,31.25,30.88,31.25,169067,19.9683994785799,20.1684707080032,19.9296760148205,20.1684707080032,261960.553504111,0.0,1.0
1999-04-27,30.5,30.94,29.69,30.94,30067,19.6844274110112,19.9683994785799,19.1616606502597,19.9683994785799,46587.2580823468,0.0,1.0
1999-04-28,30.0,30.38,29.88,30.38,19867,19.3617318796831,19.6069804834924,19.2842849521644,19.6069804834924,30782.8867636274,0.0,1.0
1999-04-29,29.5,30.19,29.31,30.0,56400,19.0390363483551,19.4843561815878,18.9164120464504,19.3617318796831,87388.8767035074,0.0,1.0
1999-04-30,29.06,29.69,29.06,29.38,37067,18.7550642807864,19.1616606502597,18.7550642807864,18.9615894208363,57433.3952618601,0.0,1.0
1999-05-03,28.19,28.81,28.13,28.81,20467,18.1935740562756,18.5937165151223,18.1548505925162,18.5937165151223,31712.5556647285,0.0,1.0
1999-05-04,28.69,29.38,28.0,28.25,51200,18.5162695876036,18.9615894208363,18.0709497543709,18.2322975200349,79331.7462272978,0.0,1.0
1999-05-05,30.25,31.19,29.13,29.13,60800,19.5230796453471,20.1297472442439,18.8002416551723,18.8002416551723,94206.4486449162,0.0,1.0
1999-05-06,29.75,30.13,28.13,30.13,58667,19.2003841140191,19.4456327178284,18.1548505925162,19.4456327178284,90901.4757015014,0.0,1.0
1999-05-07,30.25,30.25,29.56,29.69,22400,19.5230796453471,19.5230796453471,19.0777598121144,19.1616606502597,34707.6389744428,0.0,1.0
1999-05-10,31.88,33.94,30.38,30.38,196000,20.5750670774766,21.9045726665482,19.6069804834924,19.6069804834924,303691.841026374,0.0,1.0
1999-05-11,32.0,32.0,31.69,31.81,39267,20.6525140049953,20.6525140049953,20.4524427755719,20.5298897030907,60842.1812325645,0.0,1.0
1999-05-12,31.38,31.94,31.25,31.88,19867,20.2523715461485,20.613790541236,20.1684707080032,20.5750670774766,30782.8867636275,0.0,1.0
1999-05-13,31.75,31.88,31.25,31.5,61667,20.4911662393313,20.5750670774766,20.1684707080032,20.3298184736673,95549.8202070071,0.0,1.0
1999-05-14,30.69,31.69,30.63,31.69,38400,19.8070517129158,20.4524427755719,19.7683282491565,20.4524427755719,59498.8096704733,0.0,1.0
1999-05-17,30.31,30.69,30.31,30.69,14667,19.5618031091065,19.8070517129158,19.5618031091065,19.8070517129158,22725.7562874175,0.0,1.0
1999-05-18,30.0,30.5,29.94,30.38,36200,19.3617318796831,19.6844274110112,19.3230084159237,19.6069804834924,56090.0236997691,0.0,1.0
1999-05-19,30.0,30.63,29.88,30.0,45600,19.3617318796831,19.7683282491565,19.2842849521644,19.3617318796831,70654.836483687,0.0,1.0
1999-05-20,31.44,31.56,30.0,30.0,36267,20.2910950099079,20.3685419374266,19.3617318796831,19.3617318796831,56193.8367270587,0.0,1.0
1999-05-21,31.13,31.69,31.06,31.5,22600,20.0910237804845,20.4524427755719,20.0458464060986,20.3298184736673,35017.5286081431,0.0,1.0
1999-05-24,30.19,31.13,30.19,31.13,20267,19.4843561815878,20.0910237804845,19.4843561815878,20.0910237804845,31402.6660310281,0.0,1.0
1999-05-25,30.0,30.06,29.94,30.06,54200,19.3617318796831,19.4004553434425,19.3230084159237,19.4004553434425,83980.0907328035,0.0,1.0
1999-05-26,29.81,30.25,29.69,30.0,43400,19.2391075777785,19.5230796453471,19.1616606502597,19.3617318796831,67246.0505129826,0.0,1.0
1999-05-27,29.25,29.75,29.25,29.75,19467,18.877688582691,19.2003841140191,18.877688582691,19.2003841140191,30163.1074962267,0.0,1.0
1999-05-28,29.25,29.5,29.25,29.25,12267,18.877688582691,19.0390363483551,18.877688582691,18.877688582691,19007.0806830129,0.0,1.0
1999-06-01,29.38,29.69,28.88,29.25,38067,18.9615894208363,19.1616606502597,18.6388938895083,18.877688582691,58982.8434303622,0.0,1.0
1999-06-02,28.5,29.38,28.5,29.25,18067,18.393645285699,18.9615894208363,18.393645285699,18.877688582691,27993.8800603239,0.0,1.0
1999-06-03,28.5,28.63,28.06,28.44,24667,18.393645285699,18.4775461238443,18.1096732181303,18.3549218219396,38220.2379724365,0.0,1.0
1999-06-04,28.81,28.81,28.5,28.5,14067,18.5937165151223,18.5937165151223,18.393645285699,18.393645285699,21796.0873863164,0.0,1.0
1999-06-07,29.0,29.06,28.69,28.69,7400,18.716340817027,18.7550642807864,18.5162695876036,18.5162695876036,11465.9164469141,0.0,1.0
1999-06-08,29.19,29.25,28.94,28.94,63200,18.8389651189317,18.877688582691,18.6776173532676,18.6776173532676,97925.1242493204,0.0,1.0
1999-06-09,29.0,29.13,28.94,29.06,56200,18.716340817027,18.8002416551723,18.6776173532676,18.7550642807864,87078.9870698073,0.0,1.0
1999-06-10,28.0,29.19,28.0,29.19,39467,18.0709497543709,18.8389651189317,18.0709497543709,18.8389651189317,61152.0708662648,0.0,1.0
1999-06-11,28.25,28.47,28.0,28.25,81867,18.2322975200349,18.3742835538193,18.0709497543709,18.2322975200349,126848.673210746,0.0,1.0
1999-06-14,28.25,28.63,28.19,28.25,25267,18.2322975200349,18.4775461238443,18.1935740562756,18.2322975200349,39149.9068735378,0.0,1.0
1999-06-15,28.94,28.94,28.19,28.5,25267,18.6776173532676,18.6776173532676,18.1935740562756,18.393645285699,39149.9068735378,0.0,1.0
1999-06-16,29.19,29.63,28.69,28.94,46400,18.8389651189317,19.1229371865004,18.5162695876036,18.6776173532676,71894.3950184884,0.0,1.0
1999-06-17,29.13,29.44,29.13,29.38,61467,18.8002416551723,19.0003128845957,18.8002416551723,18.9615894208363,95239.9305733068,0.0,1.0
1999-06-18,28.94,29.19,28.94,29.19,44800,18.6776173532676,18.8389651189317,18.6776173532676,18.8389651189317,69415.2779488856,0.0,1.0
1999-06-21,28.88,29.13,28.13,28.94,29867,18.6388938895083,18.8002416551723,18.1548505925162,18.6776173532676,46277.3684486464,0.0,1.0
1999-06-22,28.75,29.13,28.63,28.94,95800,18.554993051363,18.8002416551723,18.4775461238443,18.6776173532676,148437.134542483,0.0,1.0
1999-06-23,28.63,28.78,28.5,28.75,25200,18.4775461238443,18.5743547832427,18.393645285699,18.554993051363,39046.093846248,0.0,1.0
1999-06-24,28.94,29.13,28.63,28.75,38400,18.6776173532676,18.8002416551723,18.4775461238443,18.554993051363,59498.8096704734,0.0,1.0
1999-06-25,29.0,29.0,28.75,29.0,52800,18.716340817027,18.716340817027,18.554993051363,18.716340817027,81810.8632969008,0.0,1.0
1999-06-28,28.88,29.0,28.75,29.0,35600,18.6388938895083,18.716340817027,18.554993051363,18.716340817027,55160.3547986679,0.0,1.0
1999-06-29,29.19,29.31,28.88,28.88,209400,18.8389651189317,18.9164120464504,18.6388938895083,18.6388938895083,324454.446484299,0.0,1.0
1999-06-30,30.19,30.19,29.13,29.25,284600,19.4843561815878,19.4843561815878,18.8002416551723,18.877688582691,440972.948755642,0.0,1.0
1999-07-01,30.81,30.88,30.25,30.31,61600,19.8844986404346,19.9296760148205,19.5230796453471,19.5618031091065,95446.0071797173,0.0,1.0
1999-07-02,31.0,31.0,30.69,30.94,103600,20.0071229423392,20.0071229423392,19.8070517129158,19.9683994785799,160522.830256798,0.0,1.0
1999-07-06,31.38,31.5,30.88,30.94,80600,20.2523715461485,20.3298184736673,19.9296760148205,19.9683994785799,124885.522381254,0.0,1.0
1999-07-07,31.06,31.69,30.88,31.5,24467,20.0458464060986,20.4524427755719,19.9296760148205,20.3298184736673,37910.3483387361,0.0,1.0
1999-07-08,30.63,31.06,30.5,31.06,17000,19.7683282491565,20.0458464060986,19.6844274110112,20.0458464060986,26340.6188645324,0.0,1.0
1999-07-09,30.5,30.69,30.06,30.63,28667,19.6844274110112,19.8070517129158,19.4004553434425,19.7683282491565,44418.0306464441,0.0,1.0
1999-07-12,30.06,30.81,30.06,30.56,24067,19.4004553434425,19.8844986404346,19.4004553434425,19.7231508747705,37290.5690713354,0.0,1.0
1999-07-13,29.88,30.06,29.38,30.06,27600,19.2842849521644,19.4004553434425,18.9615894208363,19.4004553434425,42764.7694506526,0.0,1.0
1999-07-14,29.5,29.75,29.44,29.75,71800,19.0390363483551,19.2003841140191,19.0003128845957,19.2003841140191,111250.378498437,0.0,1.0
1999-07-15,28.63,29.44,28.5,29.44,68067,18.4775461238443,19.0003128845957,18.393645285699,19.0003128845957,105466.288485419,0.0,1.0
1999-07-16,29.38,29.38,28.75,28.75,146867,18.9615894208363,18.9615894208363,18.554993051363,18.554993051363,227562.80416337,0.0,1.0
1999-07-19,28.88,29.5,28.38,29.5,86400,18.6388938895083,19.0390363483551,18.3161983581802,19.0390363483551,133872.321758565,0.0,1.0
1999-07-20,28.69,28.94,28.63,28.88,30267,18.5162695876036,18.6776173532676,18.4775461238443,18.6388938895083,46897.1477160473,0.0,1.0
1999-07-21,29.5,29.5,28.63,28.69,142467,19.0390363483551,19.0390363483551,18.4775461238443,18.5162695876036,220745.232221961,0.0,1.0
1999-07-22,29.5,29.88,29.38,29.44,51000,19.0390363483551,19.2842849521644,18.9615894208363,19.0003128845957,79021.8565935971,0.0,1.0
1999-07-23,29.13,29.56,29.06,29.44,57800,18.8002416551723,19.0777598121144,18.7550642807864,19.0003128845957,89558.1041394103,0.0,1.0
1999-07-26,29.19,29.31,29.06,29.06,10267,18.8389651189317,18.9164120464504,18.7550642807864,18.7550642807864,15908.1843460091,0.0,1.0
1999-07-27,29.25,29.25,29.13,29.13,47067,18.877688582691,18.877688582691,18.8002416551723,18.8002416551723,72927.8769468794,0.0,1.0
1999-07-28,29.5,29.5,29.38,29.38,10800,19.0390363483551,19.0390363483551,18.9615894208363,18.9615894208363,16734.0402198206,0.0,1.0
1999-07-29,28.94,29.31,28.88,29.31,72200,18.6776173532676,18.9164120464504,18.6388938895083,18.9164120464504,111870.157765838,0.0,1.0
1999-07-30,29.38,29.38,28.88,28.88,21400,18.9615894208363,18.9615894208363,18.6388938895083,18.6388938895083,33158.1908059409,0.0,1.0
1999-08-02,30.06,30.06,29.34,29.38,30000,19.4004553434425,19.4004553434425,18.9357737783301,18.9615894208363,46483.4450550572,0.0,1.0
1999-08-03,29.69,30.13,29.25,29.94,60800,19.1616606502597,19.4456327178284,18.877688582691,19.3230084159237,94206.4486449161,0.0,1.0
1999-08-04,28.94,29.56,28.75,29.56,23467,18.6776173532676,19.0777598121144,18.554993051363,19.0777598121144,36360.9001702344,0.0,1.0
1999-08-05,28.94,29.19,28.75,28.94,17467,18.6776173532676,18.8389651189317,18.554993051363,18.6776173532676,27064.2111592229,0.0,1.0
1999-08-06,28.56,28.94,28.56,28.94,37867,18.4323687494583,18.6776173532676,18.4323687494583,18.6776173532676,58672.9537966618,0.0,1.0
1999-08-09,28.38,28.63,28.38,28.63,13867,18.3161983581802,18.4775461238443,18.3161983581802,18.4775461238443,21486.197752616,0.0,1.0
1999-08-10,28.38,28.44,28.31,28.44,38600,18.3161983581802,18.3549218219396,18.2710209837943,18.3549218219396,59808.6993041737,0.0,1.0
1999-08-11,28.31,28.44,28.19,28.44,22667,18.2710209837943,18.3549218219396,18.1935740562756,18.3549218219396,35121.3416354327,0.0,1.0
1999-08-12,28.5,28.63,28.38,28.38,43600,18.393645285699,18.4775461238443,18.3161983581802,18.3161983581802,67555.940146683,0.0,1.0
1999-08-13,28.5,28.63,28.44,28.63,38867,18.393645285699,18.4775461238443,18.3549218219396,18.4775461238443,60222.4019651635,0.0,1.0
1999-08-16,28.13,28.5,28.06,28.5,15867,18.1548505925162,18.393645285699,18.1096732181303,18.393645285699,24585.0940896198,0.0,1.0
1999-08-17,27.56,28.13,27.38,28.13,35200,17.7869776868022,18.1548505925162,17.6708072955241,18.1548505925162,54540.5755312672,0.0,1.0
1999-08-18,26.94,27.63,26.94,27.63,62800,17.3868352279554,17.8321550611881,17.3868352279554,17.8321550611881,97305.34498192,0.0,1.0
1999-08-19,27.13,27.13,26.81,27.06,56467,17.5094595298601,17.5094595298601,17.3029343898101,17.4642821554742,87492.6897307972,0.0,1.0
1999-08-20,26.63,27.25,26.63,27.25,16067,17.186763998532,17.5869064573788,17.186763998532,17.5869064573788,24894.9837233202,0.0,1.0
1999-08-23,27.19,27.31,26.69,26.75,36800,17.5481829936195,17.6256299211382,17.2254874622914,17.2642109260508,57019.6926008701,0.0,1.0
1999-08-24,26.69,27.19,26.69,27.19,53067,17.2254874622914,17.5481829936195,17.2254874622914,17.5481829936195,82224.5659578908,0.0,1.0
1999-08-25,27.13,27.13,26.75,26.88,36867,17.5094595298601,17.5094595298601,17.2642109260508,17.3481117641961,57123.5056281598,0.0,1.0
1999-08-26,27.31,27.56,27.0,27.25,86867,17.6256299211382,17.7869776868022,17.4255586917148,17.5869064573788,134595.914053255,0.0,1.0
1999-08-27,27.13,27.31,27.06,27.31,21200,17.5094595298601,17.6256299211382,17.4642821554742,17.6256299211382,32848.3011722404,0.0,1.0
1999-08-30,26.81,27.13,26.69,27.13,56400,17.3029343898101,17.5094595298601,17.2254874622914,17.5094595298601,87388.8767035078,0.0,1.0
1999-08-31,26.69,26.81,26.69,26.81,28667,17.2254874622914,17.3029343898101,17.2254874622914,17.3029343898101,44418.0306464442,0.0,1.0
1999-09-01,26.69,26.81,26.69,26.69,15200,17.2254874622914,17.3029343898101,17.2254874622914,17.2254874622914,23551.612161229,0.0,1.0
1999-09-02,26.75,26.75,26.63,26.69,17667,17.2642109260508,17.2642109260508,17.186763998532,17.2254874622914,27374.1007929232,0.0,1.0
1999-09-03,27.0,27.0,26.88,27.0,47067,17.4255586917148,17.4255586917148,17.3481117641961,17.4255586917148,72927.8769468793,0.0,1.0
1999-09-07,27.0,27.13,26.81,27.13,13200,17.4255586917148,17.5094595298601,17.3029343898101,17.5094595298601,20452.7158242252,0.0,1.0
1999-09-08,27.19,27.31,27.0,27.0,76467,17.5481829936195,17.6256299211382,17.4255586917148,17.4255586917148,118481.653100835,0.0,1.0
1999-09-09,26.06,27.19,25.94,27.13,208267,16.8188910928181,17.5481829936195,16.7414441652993,17.5094595298601,322698.921709386,0.0,1.0
1999-09-10,26.25,26.25,25.0,26.13,92067,16.9415153947227,16.9415153947227,16.1347765664026,16.864068467204,142653.044529465,0.0,1.0
1999-09-13,26.38,26.5,26.06,26.5,162667,17.025416232868,17.1028631603868,16.8188910928181,17.1028631603868,252044.0852257,0.0,1.0
1999-09-14,26.56,26.56,26.31,26.5,65200,17.1415866241461,17.1415866241461,16.9802388584821,17.1028631603868,101024.020586324,0.0,1.0
1999-09-15,26.44,26.63,26.38,26.56,13267,17.0641396966274,17.186763998532,17.025416232868,17.1415866241461,20556.5288515148,0.0,1.0
1999-09-16,25.44,26.5,25.0,26.44,42467,16.4187486339713,17.1028631603868,16.1347765664026,17.0641396966274,65800.4153717704,0.0,1.0
1999-09-17,25.5,25.75,25.44,25.5,29200,16.4574720977306,16.6188198633947,16.4187486339713,16.4574720977306,45243.8865202558,0.0,1.0
1999-09-20,24.88,25.44,24.88,25.44,32867,16.0573296388839,16.4187486339713,16.0573296388839,16.4187486339713,50925.7129541521,0.0,1.0
1999-09-21,26.0,26.38,25.25,25.25,129667,16.7801676290587,17.025416232868,16.2961243320666,16.2961243320666,200912.295665137,0.0,1.0
1999-09-22,26.13,26.5,26.06,26.25,32667,16.864068467204,17.1028631603868,16.8188910928181,16.9415153947227,50615.8233204518,0.0,1.0
1999-09-23,26.5,26.94,26.13,26.13,26800,17.1028631603868,17.3868352279554,16.864068467204,16.864068467204,41525.210915851,0.0,1.0
1999-09-24,26.63,27.0,26.63,26.81,24800,17.186763998532,17.4255586917148,17.186763998532,17.3029343898101,38426.3145788474,0.0,1.0
1999-09-27,26.5,27.0,26.5,26.81,80800,17.1028631603868,17.4255586917148,17.1028631603868,17.3029343898101,125195.412014954,0.0,1.0
1999-09-28,26.44,26.5,26.31,26.5,51600,17.0641396966274,17.1028631603868,16.9802388584821,17.1028631603868,79951.5254946984,0.0,1.0
1999-09-29,26.25,26.5,26.0,26.38,54267,16.9415153947227,17.1028631603868,16.7801676290587,17.025416232868,84083.9037600931,0.0,1.0
1999-09-30,27.25,27.25,26.06,26.28,178400,17.5869064573788,17.5869064573788,16.8188910928181,16.9608771266024,276421.553260741,0.0,1.0
1999-10-01,26.56,27.5,26.5,27.5,55600,17.1415866241461,17.7482542230429,17.1028631603868,17.7482542230429,86149.3181687061,0.0,1.0
1999-10-04,26.44,26.5,26.44,26.44,8600,17.0641396966274,17.1028631603868,17.0641396966274,17.0641396966274,13325.2542491164,0.0,1.0
1999-10-05,26.25,26.44,26.25,26.44,35800,16.9415153947227,17.0641396966274,16.9415153947227,17.0641396966274,55470.2444323684,0.0,1.0
1999-10-06,25.81,26.31,25.75,26.31,39600,16.657543327154,16.9802388584821,16.6188198633947,16.9802388584821,61358.1474726757,0.0,1.0
1999-10-07,26.0,26.0,25.63,26.0,43067,16.7801676290587,16.7801676290587,16.5413729358759,16.7801676290587,66730.0842728717,0.0,1.0
1999-10-08,26.13,26.19,26.0,26.13,29000,16.864068467204,16.9027919309634,16.7801676290587,16.864068467204,44933.9968865553,0.0,1.0
1999-10-11,26.19,26.56,26.06,26.25,22467,16.9027919309634,17.1415866241461,16.8188910928181,16.9415153947227,34811.4520017323,0.0,1.0
1999-10-12,26.0,26.44,26.0,26.19,60067,16.7801676290587,17.0641396966274,16.7801676290587,16.9027919309634,93070.7031374041,0.0,1.0
1999-10-13,25.63,26.06,25.25,26.06,62800,16.5413729358759,16.8188910928181,16.2961243320666,16.8188910928181,97305.34498192,0.0,1.0
1999-10-14,25.25,25.44,25.25,25.44,25000,16.2961243320666,16.4187486339713,16.2961243320666,16.4187486339713,38736.2042125477,0.0,1.0
1999-10-15,24.5,25.0,24.31,25.0,42267,15.8120810350745,16.1347765664026,15.6894567331699,16.1347765664026,65490.5257380703,0.0,1.0
1999-10-18,24.19,24.44,24.0,24.44,16000,15.6120098056512,15.7733575713152,15.4893855037465,15.7733575713152,24791.1706960304,0.0,1.0
1999-10-19,23.0,24.63,22.75,24.44,135467,14.8439944410904,15.8959818732198,14.6826466754264,15.7733575713152,209899.095042448,0.0,1.0
1999-10-20,23.31,23.38,22.75,23.0,76267,15.0440656705138,15.0892430448997,14.6826466754264,14.8439944410904,118171.763467135,0.0,1.0
1999-10-21,23.63,23.63,22.0,23.25,355800,15.2505908105637,15.2505908105637,14.1986033784343,15.0053422067544,551293.65835298,0.0,1.0
1999-10-22,23.63,24.13,23.13,23.13,113600,15.2505908105637,15.5732863418918,14.9278952792357,14.9278952792357,176017.311941817,0.0,1.0
1999-10-25,23.94,24.06,23.63,23.63,68667,15.4506620399871,15.5281089675059,15.2505908105637,15.2505908105637,106395.957386521,0.0,1.0
1999-10-26,24.0,24.0,23.5,23.94,201267,15.4893855037465,15.4893855037465,15.1666899724184,15.4506620399871,311852.784529873,0.0,1.0
1999-10-27,24.44,24.56,24.0,24.0,59867,15.7733575713152,15.8508044988339,15.4893855037465,15.4893855037465,92760.8135037036,0.0,1.0
1999-10-28,25.0,25.0,24.5,24.5,194667,16.1347765664026,16.1347765664026,15.8120810350745,15.8120810350745,301626.426617761,0.0,1.0
1999-10-29,26.75,27.13,25.0,25.0,300800,17.2642109260508,17.5094595298601,16.1347765664026,16.1347765664026,466074.009085373,0.0,1.0
1999-11-01,27.25,27.38,26.94,27.0,147000,17.5869064573788,17.6708072955241,17.3868352279554,17.4255586917148,227768.880769781,0.0,1.0
1999-11-02,27.0,27.25,26.94,27.25,17600,17.4255586917148,17.5869064573788,17.3868352279554,17.5869064573788,27270.2877656336,0.0,1.0
1999-11-03,27.13,27.44,26.88,27.13,28000,17.5094595298601,17.7095307592835,17.3481117641961,17.5094595298601,43384.5487180534,0.0,1.0
1999-11-04,27.31,27.63,27.0,27.0,14800,17.6256299211382,17.8321550611881,17.4255586917148,17.4255586917148,22931.8328938282,0.0,1.0
1999-11-05,28.63,28.75,27.38,27.38,61067,18.4775461238443,18.554993051363,17.6708072955241,17.6708072955241,94620.1513059057,0.0,1.0
1999-11-08,28.0,28.81,28.0,28.63,98000,18.0709497543709,18.5937165151223,18.0709497543709,18.4775461238443,151845.920513187,0.0,1.0
1999-11-09,27.94,28.13,27.63,28.13,105600,18.0322262906115,18.1548505925162,17.8321550611881,18.1548505925162,163621.726593802,0.0,1.0
1999-11-10,28.56,29.13,27.88,27.94,41400,18.4323687494583,18.8002416551723,17.9935028268522,18.0322262906115,64147.1541759791,0.0,1.0
1999-11-11,28.94,29.19,28.69,28.69,13267,18.6776173532676,18.8389651189317,18.5162695876036,18.5162695876036,20556.5288515149,0.0,1.0
1999-11-12,29.75,29.75,28.94,28.94,5667,19.2003841140191,19.2003841140191,18.6776173532676,18.6776173532676,8780.72277090031,0.0,1.0
1999-11-15,30.81,31.25,30.38,30.38,88000,19.8844986404346,20.1684707080032,19.6069804834924,19.6069804834924,136351.438828168,0.0,1.0
1999-11-16,29.88,30.81,29.81,30.81,227867,19.2842849521644,19.8844986404346,19.2391075777785,19.8844986404346,353068.105812024,0.0,1.0
1999-11-17,31.25,31.25,29.81,29.81,89400,20.1684707080032,20.1684707080032,19.2391075777785,19.2391075777785,138520.666264071,0.0,1.0
1999-11-18,32.25,32.25,31.25,31.25,51600,20.8138617706593,20.8138617706593,20.1684707080032,20.1684707080032,79951.5254946986,0.0,1.0
1999-11-19,32.13,32.88,31.88,32.88,68267,20.7364148431406,21.2204581401327,20.5750670774766,21.2204581401327,105776.17811912,0.0,1.0
1999-11-22,31.75,32.25,31.63,32.25,8667,20.4911662393313,20.8138617706593,20.4137193118126,20.8138617706593,13429.067276406,0.0,1.0
1999-11-23,31.31,31.63,31.31,31.63,124267,20.2071941717626,20.4137193118126,20.2071941717626,20.4137193118126,192545.275555227,0.0,1.0
1999-11-24,30.5,31.25,29.88,31.25,59867,19.6844274110112,20.1684707080032,19.2842849521644,20.1684707080032,92760.8135037036,0.0,1.0
1999-11-26,30.5,30.5,30.38,30.44,7267,19.6844274110112,19.6844274110112,19.6069804834924,19.6457039472518,11259.8398405033,0.0,1.0
1999-11-29,30.25,30.38,30.0,30.38,24667,19.5230796453471,19.6069804834924,19.3617318796831,19.6069804834924,38220.2379724366,0.0,1.0
1999-11-30,29.75,30.25,29.63,30.25,14667,19.2003841140191,19.5230796453471,19.1229371865004,19.5230796453471,22725.7562874175,0.0,1.0
1999-12-01,29.13,29.88,29.0,29.88,16467,18.8002416551723,19.2842849521644,18.716340817027,19.2842849521644,25514.7629907209,0.0,1.0
1999-12-02,29.0,29.31,28.81,29.13,37000,18.716340817027,18.9164120464504,18.5937165151223,18.8002416551723,57329.5822345706,0.0,1.0
1999-12-03,30.0,30.19,29.13,29.13,35667,19.3617318796831,19.4843561815878,18.8002416551723,18.8002416551723,55264.1678259576,0.0,1.0
1999-12-06,29.94,30.5,29.81,30.13,62800,19.3230084159237,19.6844274110112,19.2391075777785,19.4456327178284,97305.3449819201,0.0,1.0
1999-12-07,30.19,30.56,30.0,30.0,93000,19.4843561815878,19.7231508747705,19.3617318796831,19.3617318796831,144098.679670677,0.0,1.0
1999-12-08,30.13,30.13,29.88,30.06,9667,19.4456327178284,19.4456327178284,19.2842849521644,19.4004553434425,14978.5154449079,0.0,1.0
1999-12-09,30.06,30.25,29.69,30.13,65600,19.4004553434425,19.5230796453471,19.1616606502597,19.4456327178284,101643.799853725,0.0,1.0
1999-12-10,31.81,31.81,30.06,30.06,113000,20.5298897030907,20.5298897030907,19.4004553434425,19.4004553434425,175087.643040715,0.0,1.0
1999-12-13,34.0,34.25,31.63,31.81,122400,21.9432961303075,22.1046438959716,20.4137193118126,20.5298897030907,189652.455824634,0.0,1.0
1999-12-14,35.25,35.69,33.19,34.0,152467,22.7500349586277,23.0340070261963,21.4205293695561,21.9432961303075,236239.71390698,0.0,1.0
1999-12-15,32.88,35.0,31.94,35.0,111800,21.2204581401327,22.5886871929636,20.613790541236,22.5886871929636,173228.305238513,0.0,1.0
1999-12-16,33.81,33.94,33.0,33.0,124400,21.8206718284029,21.9045726665482,21.2979050676514,21.2979050676514,192751.352161637,0.0,1.0
1999-12-17,34.0,34.0,34.0,34.0,125600,21.9432961303075,21.9432961303075,21.9432961303075,21.9432961303075,194610.68996384,0.0,1.0
1999-12-20,34.0,34.5,34.0,34.0,30000,21.9432961303075,22.2659916616356,21.9432961303075,21.9432961303075,46483.4450550573,0.0,1.0
1999-12-21,34.5,34.5,33.81,34.0,20867,22.2659916616356,22.2659916616356,21.8206718284029,21.9432961303075,32332.3349321293,0.0,1.0
1999-12-22,35.0,35.69,34.56,34.56,40000,22.5886871929636,23.0340070261963,22.3047151253949,22.3047151253949,61977.9267400764,0.0,1.0
1999-12-23,34.94,35.0,34.25,35.0,73800,22.5499637292043,22.5886871929636,22.1046438959716,22.5886871929636,114349.274835441,0.0,1.0
1999-12-27,36.0,36.13,34.94,35.0,43867,23.2340782556197,23.317979093765,22.5499637292043,22.5886871929636,67969.6428076733,0.0,1.0
1999-12-28,35.63,36.19,35.5,35.75,97400,22.995283562437,23.3567025575244,22.9113827242917,23.0727304899557,150916.251612086,0.0,1.0
1999-12-29,36.94,37.0,36.06,36.06,78467,23.8407458545165,23.8794693182758,23.2728017193791,23.2728017193791,121580.549437839,0.0,1.0
1999-12-30,37.44,37.5,36.56,36.75,149667,24.1634413858445,24.2021648496039,23.5954972507072,23.7181215526118,231901.259035175,0.0,1.0
1999-12-31,40.44,40.88,37.69,37.69,87267,26.0996145738128,26.3835866413815,24.3247891515086,24.3247891515086,135215.693320656,0.0,1.0
2000-01-03,36.75,39.0,36.69,39.0,496000,23.7181215526118,25.1702514435881,23.6793980888524,25.1702514435881,768526.291576947,0.0,1.0
2000-01-04,33.81,36.69,33.5,36.69,79200,21.8206718284029,23.6793980888524,21.6206005989795,23.6793980888524,122716.294945351,0.0,1.0
2000-01-05,32.94,33.81,32.69,33.81,89067,21.2591816038921,21.8206718284029,21.097833838228,21.8206718284029,138004.700023959,0.0,1.0
2000-01-06,34.0,35.0,33.19,33.25,88067,21.9432961303075,22.5886871929636,21.4205293695561,21.4592528333155,136455.251855458,0.0,1.0
2000-01-07,34.81,35.5,34.13,34.13,37000,22.466062891059,22.9113827242917,22.0271969684528,22.0271969684528,57329.5822345705,0.0,1.0
2000-01-10,35.69,35.75,34.88,34.88,79467,23.0340070261963,23.0727304899557,22.5112402654449,22.5112402654449,123129.997606341,0.0,1.0
2000-01-11,35.56,35.69,35.25,35.69,103667,22.9501061880511,23.0340070261963,22.7500349586277,23.0340070261963,160626.643284087,0.0,1.0
2000-01-12,35.63,35.63,35.13,35.5,93400,22.995283562437,22.995283562437,22.6725880311089,22.9113827242917,144718.458938078,0.0,1.0
2000-01-13,37.44,37.88,36.25,36.25,34867,24.1634413858445,24.4474134534132,23.3954260212838,23.3954260212838,54024.6092911561,0.0,1.0
2000-01-14,38.25,38.31,37.5,37.5,35800,24.686208146596,24.7249316103553,24.2021648496039,24.2021648496039,55470.2444323682,0.0,1.0
2000-01-18,39.69,40.25,38.75,38.75,268800,25.6155712768208,25.9769902719082,25.008903677924,25.008903677924,416491.667693312,0.0,1.0
2000-01-19,39.19,39.69,38.38,39.69,67667,25.2928757454927,25.6155712768208,24.7701089847413,25.6155712768208,104846.509218019,0.0,1.0
2000-01-20,39.13,39.5,39.0,39.38,22467,25.2541522817333,25.4929469749161,25.1702514435881,25.4155000473974,34811.4520017324,0.0,1.0
2000-01-21,37.0,39.19,36.38,39.0,84600,23.8794693182758,25.2928757454927,23.4793268594291,25.1702514435881,131083.315055262,0.0,1.0
2000-01-24,36.94,38.0,36.88,37.13,48667,23.8407458545165,24.5248603809319,23.8020223907571,23.9633701564211,75406.9940164823,0.0,1.0
2000-01-25,35.69,36.88,35.38,36.88,61467,23.0340070261963,23.8020223907571,22.833935796773,23.8020223907571,95239.9305733069,0.0,1.0
2000-01-26,36.31,38.13,35.88,36.88,119667,23.4341494850431,24.6087612190772,23.156631328101,23.8020223907571,185417.813980118,0.0,1.0
2000-01-27,36.38,36.5,36.13,36.44,65067,23.4793268594291,23.5567737869478,23.317979093765,23.5180503231884,100817.943979913,0.0,1.0
2000-01-28,35.94,36.5,35.5,36.5,38400,23.1953547918604,23.5567737869478,22.9113827242917,23.5567737869478,59498.8096704732,0.0,1.0
2000-01-31,34.63,35.94,34.63,35.94,31467,22.3498924997809,23.1953547918604,22.3498924997809,23.1953547918604,48756.4855182495,0.0,1.0
2000-02-01,34.94,34.94,34.06,34.69,27667,22.5499637292043,22.5499637292043,21.9820195940669,22.3886159635402,42868.5824779422,0.0,1.0
2000-02-02,35.56,35.56,34.75,34.94,79400,22.9501061880511,22.9501061880511,22.4273394272996,22.5499637292043,123026.184579051,0.0,1.0
2000-02-03,36.63,36.75,34.75,35.75,72667,23.6406746250931,23.7181215526118,22.4273394272996,23.0727304899557,112593.750060528,0.0,1.0
2000-02-04,37.94,38.38,36.38,37.94,338600,24.4861369171726,24.7701089847413,23.4793268594291,24.4861369171726,524643.149854745,0.0,1.0
2000-02-07,38.06,39.0,37.44,37.81,185867,24.5635838446913,25.1702514435881,24.1634413858445,24.4022360790273,287991.282734944,0.0,1.0
2000-02-08,37.56,38.56,37.5,38.19,147667,24.2408883133633,24.8862793760194,24.2021648496039,24.6474846828366,228802.362698171,0.0,1.0
2000-02-09,40.13,40.56,37.63,37.63,248400,25.8995433443894,26.1770615013316,24.2860656877492,24.2860656877492,384882.925055875,0.0,1.0
2000-02-10,39.75,40.13,39.5,40.13,131800,25.6542947405801,25.8995433443894,25.4929469749161,25.8995433443894,204217.268608552,0.0,1.0
2000-02-11,40.06,40.19,39.63,39.94,163467,25.8543659700035,25.9382668081488,25.5768478130614,25.7769190424848,253283.643760502,0.0,1.0
2000-02-14,39.88,40.0,39.25,40.0,124800,25.7381955787254,25.8156425062442,25.3315992092521,25.8156425062442,193371.131429038,0.0,1.0
2000-02-15,39.31,39.88,39.0,39.75,133800,25.3703226730114,25.7381955787254,25.1702514435881,25.6542947405801,207316.164945556,0.0,1.0
2000-02-16,39.06,39.31,38.88,39.31,54067,25.2089749073474,25.3703226730114,25.0928045160693,25.3703226730114,83774.0141263927,0.0,1.0
2000-02-17,38.56,39.06,38.44,39.06,30867,24.8862793760194,25.2089749073474,24.8088324485006,25.2089749073474,47826.8166171483,0.0,1.0
2000-02-18,37.31,38.5,37.31,38.5,63467,24.0795405476992,24.84755591226,24.0795405476992,24.84755591226,98338.8269103107,0.0,1.0
2000-02-22,36.63,37.19,36.31,37.13,74200,23.6406746250931,24.0020936201805,23.4341494850431,23.9633701564211,114969.054102841,0.0,1.0
2000-02-23,36.56,37.25,36.38,36.75,297000,23.5954972507072,24.0408170839399,23.4793268594291,23.7181215526118,460186.106045066,0.0,1.0
2000-02-24,38.88,39.0,36.81,36.81,91267,25.0928045160693,25.1702514435881,23.7568450163712,23.7568450163712,141413.485994664,0.0,1.0
2000-02-25,38.75,39.5,38.25,38.81,97867,25.008903677924,25.4929469749161,24.686208146596,25.0476271416834,151639.843906776,0.0,1.0
2000-02-28,38.31,38.81,37.75,38.75,57200,24.7249316103553,25.0476271416834,24.3635126152679,25.008903677924,88628.4352383093,0.0,1.0
2000-02-29,39.31,41.25,38.38,38.38,98667,25.3703226730114,26.6223813345643,24.7701089847413,24.7701089847413,152879.402441578,0.0,1.0
2000-03-01,40.25,40.69,39.75,39.75,154667,25.9769902719082,26.2609623394769,25.6542947405801,25.6542947405801,239648.499877684,0.0,1.0
2000-03-02,40.31,40.63,40.13,40.38,71667,26.0157137356675,26.2222388757175,25.8995433443894,26.0608911100535,111044.301892026,0.0,1.0
2000-03-03,42.25,42.63,40.38,40.5,99200,27.2677723972204,27.5130210010297,26.0608911100535,26.1383380375722,153705.258315389,0.0,1.0
2000-03-06,41.25,42.0,41.25,42.0,78267,26.6223813345643,27.1064246315564,26.6223813345643,27.1064246315564,121270.659804139,0.0,1.0
2000-03-07,40.5,41.31,40.5,41.31,115200,26.1383380375722,26.6611047983236,26.1383380375722,26.6611047983236,178496.42901142,0.0,1.0
2000-03-08,39.94,40.63,39.5,40.63,52267,25.7769190424848,26.2222388757175,25.4929469749161,26.2222388757175,80985.0074230892,0.0,1.0
2000-03-09,39.5,39.88,39.38,39.88,153867,25.4929469749161,25.7381955787254,25.4155000473974,25.7381955787254,238408.941342883,0.0,1.0
2000-03-10,39.19,39.5,39.19,39.5,110200,25.2928757454927,25.4929469749161,25.2928757454927,25.4929469749161,170749.18816891,0.0,1.0
2000-03-13,38.81,39.13,38.69,39.0,72600,25.0476271416834,25.2541522817333,24.9701802141647,25.1702514435881,112489.937033238,0.0,1.0
2000-03-14,39.0,39.25,38.88,38.88,78667,25.1702514435881,25.3315992092521,25.0928045160693,25.0928045160693,121890.439071539,0.0,1.0
2000-03-15,38.63,39.0,38.06,39.0,69200,24.9314567504053,25.1702514435881,24.5635838446913,25.1702514435881,107221.813260332,0.0,1.0
2000-03-16,41.31,41.31,38.63,38.63,137600,26.6611047983236,26.6611047983236,24.9314567504053,24.9314567504053,213204.067985863,0.0,1.0
2000-03-17,43.06,43.06,40.88,40.88,98000,27.7905391579718,27.7905391579718,26.3835866413815,26.3835866413815,151845.920513187,0.0,1.0
2000-03-20,43.88,45.5,43.5,43.5,257200,28.3197598293498,29.3652933508527,28.0745112255405,28.0745112255405,398518.068938691,0.0,1.0
2000-03-21,44.69,44.75,43.44,43.81,159267,28.8425265901013,28.8812500538606,28.0357877617811,28.2745824549639,246775.961452793,0.0,1.0
2000-03-22,47.5,47.5,44.69,44.69,218800,30.6560754761649,30.6560754761649,28.8425265901013,28.8425265901013,339019.259268218,0.0,1.0
2000-03-23,50.0,51.0,48.0,48.25,396400,32.2695531328052,32.9149441954613,30.978771007493,31.140118773157,614201.253994156,0.0,1.0
2000-03-24,49.06,50.0,48.63,50.0,80467,31.6628855339085,32.2695531328052,31.3853673769663,32.2695531328052,124679.445774843,0.0,1.0
2000-03-27,46.44,48.94,45.94,48.94,162867,29.9719609497495,31.5854386063897,29.6492654184214,31.5854386063897,252353.9748594,0.0,1.0
2000-03-28,46.06,46.5,46.0,46.31,125400,29.7267123459401,30.0106844135088,29.6879888821808,29.8880601116042,194300.800330139,0.0,1.0
2000-03-29,47.06,47.63,46.0,46.0,160067,30.3721034085962,30.7399763143102,29.6879888821808,29.6879888821808,248015.519987595,0.0,1.0
2000-03-30,46.19,47.06,45.88,47.06,118400,29.8106131840854,30.3721034085962,29.610541954662,30.3721034085962,183454.663150626,0.0,1.0
2000-03-31,47.5,48.75,46.75,46.75,146200,30.6560754761649,31.4628143044851,30.1720321791729,30.1720321791729,226529.322234979,0.0,1.0
2000-04-03,45.0,48.38,44.81,47.5,148267,29.0425978195247,31.2240196113023,28.91997351762,30.6560754761649,229732.031599272,0.0,1.0
2000-04-04,41.31,45.56,40.75,45.19,248600,26.6611047983236,29.4040168146121,26.2996858032362,29.1652221214293,385192.814689575,0.0,1.0
2000-04-05,39.94,41.06,38.38,41.06,293200,25.7769190424848,26.4997570326596,24.7701089847413,26.4997570326596,454298.203004759,0.0,1.0
2000-04-06,38.38,39.88,37.88,39.88,199067,24.7701089847413,25.7381955787254,24.4474134534132,25.7381955787254,308443.998559169,0.0,1.0
2000-04-07,41.38,41.44,37.56,37.88,427600,26.7062821727096,26.7450056364689,24.2408883133633,24.4474134534132,662544.036851415,0.0,1.0
2000-04-10,40.13,42.5,39.88,41.38,179000,25.8995433443894,27.4291201628844,25.7381955787254,26.7062821727096,277351.222161842,0.0,1.0
2000-04-11,41.06,42.5,39.94,40.13,120267,26.4997570326596,27.4291201628844,25.7769190424848,25.8995433443894,186347.482881219,0.0,1.0
2000-04-12,40.5,42.5,40.13,41.06,244667,26.1383380375722,27.4291201628844,25.8995433443894,26.4997570326596,379098.835042856,0.0,1.0
2000-04-13,41.63,42.38,40.94,41.25,45667,26.8676299383736,27.3516732353657,26.4223101051409,26.6223813345643,70758.6495109766,0.0,1.0
2000-04-14,36.94,41.38,36.94,41.38,180667,23.8407458545165,26.7062821727096,23.8407458545165,26.7062821727096,279934.152258734,0.0,1.0
2000-04-17,37.0,37.44,36.38,36.94,237200,23.8794693182758,24.1634413858445,23.4793268594291,23.8407458545165,367529.105568653,0.0,1.0
2000-04-18,37.81,38.13,36.88,37.0,57267,24.4022360790273,24.6087612190772,23.8020223907571,23.8794693182758,88732.2482655987,0.0,1.0
2000-04-19,38.75,40.0,38.25,38.25,83000,25.008903677924,25.8156425062442,24.686208146596,24.686208146596,128604.197985658,0.0,1.0
2000-04-20,40.13,41.13,38.63,38.75,78467,25.8995433443894,26.5449344070456,24.9314567504053,25.008903677924,121580.549437839,0.0,1.0
2000-04-24,40.13,42.75,40.13,40.25,45400,25.8995433443894,27.5904679285484,25.8995433443894,25.9769902719082,70344.9468499867,0.0,1.0
2000-04-25,40.56,40.88,40.0,40.25,66067,26.1770615013316,26.3835866413815,25.8156425062442,25.9769902719082,102367.392148415,0.0,1.0
2000-04-26,40.69,41.0,40.47,40.56,143267,26.2609623394769,26.4610335689003,26.1189763056925,26.1770615013316,221984.790756762,0.0,1.0
2000-04-27,40.5,40.75,40.13,40.44,44000,26.1383380375722,26.2996858032362,25.8995433443894,26.0996145738128,68175.7194140839,0.0,1.0
2000-04-28,40.13,40.75,39.19,40.75,121000,25.8995433443894,26.2996858032362,25.2928757454927,26.2996858032362,187483.228388731,0.0,1.0
2000-05-01,39.81,40.13,39.75,39.88,98867,25.6930182043395,25.8995433443894,25.6542947405801,25.7381955787254,153189.292075278,0.0,1.0
2000-05-02,37.5,40.0,37.5,40.0,187267,24.2021648496039,25.8156425062442,24.2021648496039,25.8156425062442,290160.510170847,0.0,1.0
2000-05-03,37.25,37.5,35.19,37.5,176067,24.0408170839399,24.2021648496039,22.7113114948683,24.2021648496039,272806.690683625,0.0,1.0
2000-05-04,36.31,37.0,35.75,37.0,105467,23.4341494850431,23.8794693182758,23.0727304899557,23.8794693182758,163415.649987391,0.0,1.0
2000-05-05,36.69,37.13,35.19,36.31,148600,23.6793980888524,23.9633701564211,22.7113114948683,23.4341494850431,230247.997839384,0.0,1.0
2000-05-08,34.63,36.5,34.25,36.5,193800,22.3498924997809,23.5567737869478,22.1046438959716,23.5567737869478,300283.055055669,0.0,1.0
2000-05-09,33.69,34.94,33.5,34.75,376867,21.7432249008841,22.5499637292043,21.6206005989795,22.4273394272996,583935.882918809,0.0,1.0
2000-05-10,32.25,33.94,31.38,33.94,255867,20.8138617706593,21.9045726665482,20.2523715461485,21.9045726665482,396452.654530079,0.0,1.0
2000-05-11,31.5,32.44,30.63,32.25,252200,20.3298184736673,20.936486072564,19.7683282491565,20.8138617706593,390770.828096181,0.0,1.0
2000-05-12,32.69,33.31,31.69,31.75,397400,21.097833838228,21.4979762970748,20.4524427755719,20.4911662393313,615750.702162659,0.0,1.0
2000-05-15,33.5,33.75,33.06,33.5,303867,21.6206005989795,21.7819483646435,21.3366285314108,21.6206005989795,470826.166618169,0.0,1.0
2000-05-16,35.0,35.0,33.63,33.63,218200,22.5886871929636,22.5886871929636,21.7045014371248,21.7045014371248,338089.590367117,0.0,1.0
2000-05-17,34.56,34.81,34.44,34.75,82400,22.3047151253949,22.466062891059,22.2272681978762,22.4273394272996,127674.529084557,0.0,1.0
2000-05-18,35.19,35.31,34.44,34.44,202467,22.7113114948683,22.788758422387,22.2272681978762,22.2272681978762,313712.122332076,0.0,1.0
2000-05-19,35.06,35.5,34.88,35.06,71667,22.627410656723,22.9113827242917,22.5112402654449,22.627410656723,111044.301892026,0.0,1.0
2000-05-22,34.13,34.94,33.81,34.94,105667,22.0271969684528,22.5499637292043,21.8206718284029,22.5499637292043,163725.539621091,0.0,1.0
2000-05-23,32.0,34.5,31.75,34.13,160200,20.6525140049953,22.2659916616356,20.4911662393313,22.0271969684528,248221.596594006,0.0,1.0
2000-05-24,32.19,32.25,31.94,32.0,74667,20.7751383069,20.8138617706593,20.613790541236,20.6525140049953,115692.646397532,0.0,1.0
2000-05-25,31.38,33.5,31.38,32.44,60000,20.2523715461485,21.6206005989795,20.2523715461485,20.936486072564,92966.8901101146,0.0,1.0
2000-05-26,32.56,32.56,31.25,31.25,62667,21.0139330000827,21.0139330000827,20.1684707080032,20.1684707080032,97099.2683755092,0.0,1.0
2000-05-30,34.25,34.75,32.44,32.44,46800,22.1046438959716,22.4273394272996,20.936486072564,20.936486072564,72514.1742858891,0.0,1.0
2000-05-31,34.69,34.94,34.31,34.31,67800,22.3886159635402,22.5499637292043,22.1433673597309,22.1433673597309,105052.58582443,0.0,1.0
2000-06-01,35.13,35.13,33.63,33.63,53667,22.6725880311089,22.6725880311089,21.7045014371248,21.7045014371248,83154.234858992,0.0,1.0
2000-06-02,37.69,39.5,35.75,35.75,173467,24.3247891515086,25.4929469749161,23.0727304899557,23.0727304899557,268778.12544552,0.0,1.0
2000-06-05,36.44,37.88,35.75,37.69,127267,23.5180503231884,24.4474134534132,23.0727304899557,24.3247891515086,197193.620060732,0.0,1.0
2000-06-06,37.5,38.38,36.25,36.56,79400,24.2021648496039,24.7701089847413,23.3954260212838,23.5954972507072,123026.184579051,0.0,1.0
2000-06-07,37.94,38.0,37.38,37.38,29067,24.4861369171726,24.5248603809319,24.1247179220852,24.1247179220852,45037.8099138449,0.0,1.0
2000-06-08,37.88,38.13,37.31,37.81,45600,24.4474134534132,24.6087612190772,24.0795405476992,24.4022360790273,70654.836483687,0.0,1.0
2000-06-09,38.0,38.13,37.56,38.06,27467,24.5248603809319,24.6087612190772,24.2408883133633,24.5635838446913,42558.692844242,0.0,1.0
2000-06-12,37.75,38.13,36.5,38.13,62067,24.3635126152679,24.6087612190772,23.5567737869478,24.6087612190772,96169.599474408,0.0,1.0
2000-06-13,38.13,38.19,37.94,37.94,70267,24.6087612190772,24.6474846828366,24.4861369171726,24.4861369171726,108875.074456124,0.0,1.0
2000-06-14,38.81,39.44,38.25,38.25,172067,25.0476271416834,25.4542235111567,24.686208146596,24.686208146596,266608.898009618,0.0,1.0
2000-06-15,39.13,39.31,38.88,39.06,91867,25.2541522817333,25.3703226730114,25.0928045160693,25.2089749073474,142343.154895765,0.0,1.0
2000-06-16,39.13,39.38,38.5,39.38,65800,25.2541522817333,25.4155000473974,24.84755591226,25.4155000473974,101953.689487426,0.0,1.0
2000-06-19,42.38,42.38,39.06,39.13,241067,27.3516732353657,27.3516732353657,25.2089749073474,25.2541522817333,373520.821636249,0.0,1.0
2000-06-20,41.5,42.31,40.75,42.31,130467,26.7837291002283,27.3064958609798,26.2996858032362,27.3064958609798,202151.854199938,0.0,1.0
2000-06-21,43.56,43.69,41.63,41.63,239600,28.1132346892999,28.1971355274452,26.8676299383736,26.8676299383736,371247.781173057,0.0,1.0
2000-06-22,43.31,44.38,43.13,43.5,155200,27.9518869236359,28.6424553606779,27.8357165323578,28.0745112255405,240474.355751496,0.0,1.0
2000-06-23,41.44,42.94,41.44,42.88,82467,26.7450056364689,27.7130922304531,26.7450056364689,27.6743687666937,127778.342111847,0.0,1.0
2000-06-26,41.94,41.94,41.44,41.44,76200,27.067701167797,27.067701167797,26.7450056364689,26.7450056364689,118067.950439845,0.0,1.0
2000-06-27,42.06,43.06,42.06,42.94,41200,27.1451480953157,27.7905391579718,27.1451480953157,27.7130922304531,63837.2645422787,0.0,1.0
2000-06-28,42.56,42.56,41.75,42.13,46600,27.4678436266438,27.4678436266438,26.9450768658923,27.1903254697017,72204.2846521888,0.0,1.0
2000-06-29,43.44,43.63,42.13,42.31,59400,28.0357877617811,28.1584120636858,27.1903254697017,27.3064958609798,92037.2212090135,0.0,1.0
2000-06-30,45.48,45.5,42.19,43.44,204000,29.3523855295996,29.3652933508527,27.229048933461,28.0357877617811,316087.426374389,0.0,1.0
2000-07-03,43.75,45.5,42.88,45.5,84600,28.2358589912045,29.3652933508527,27.6743687666937,29.3652933508527,131083.315055262,0.0,1.0
2000-07-05,42.5,44.13,42.13,43.75,113800,27.4291201628844,28.4811075950139,27.1903254697017,28.2358589912045,176327.201575517,0.0,1.0
2000-07-06,43.94,44.0,41.0,42.38,182867,28.3584832931092,28.3972067568686,26.4610335689003,27.3516732353657,283342.938229438,0.0,1.0
2000-07-07,44.75,45.0,43.81,43.94,111267,28.8812500538606,29.0425978195247,28.2745824549639,28.3584832931092,172402.449364702,0.0,1.0
2000-07-10,45.0,45.38,44.5,44.88,94400,29.0425978195247,29.287846423334,28.7199022881966,28.9651508920059,146267.90710658,0.0,1.0
2000-07-11,45.5,45.94,44.94,45.0,58000,29.3652933508527,29.6492654184214,29.0038743557653,29.0425978195247,89867.9937731107,0.0,1.0
2000-07-12,46.94,46.94,45.31,45.5,194200,30.2946564810775,30.2946564810775,29.2426690489481,29.3652933508527,300902.834323071,0.0,1.0
2000-07-13,47.0,47.19,46.19,47.13,38400,30.3333799448369,30.4560042467415,29.8106131840854,30.4172807829822,59498.8096704732,0.0,1.0
2000-07-14,47.38,47.38,46.19,47.0,152667,30.5786285486462,30.5786285486462,29.8106131840854,30.3333799448369,236549.603540681,0.0,1.0
2000-07-17,47.94,48.38,47.0,47.63,32600,30.9400475437336,31.2240196113023,30.3333799448369,30.7399763143102,50512.0102931622,0.0,1.0
2000-07-18,45.06,48.0,45.0,48.0,117800,29.081321283284,30.978771007493,29.0425978195247,30.978771007493,182524.994249525,0.0,1.0
2000-07-19,43.56,45.75,43.13,45.31,55400,28.1132346892999,29.5266411165167,27.8357165323578,29.2426690489481,85839.4285350056,0.0,1.0
2000-07-20,45.94,45.94,43.13,43.44,73000,29.6492654184214,29.6492654184214,27.8357165323578,28.0357877617811,113109.716300639,0.0,1.0
2000-07-21,46.38,46.63,45.69,45.88,124600,29.9332374859901,30.0945852516541,29.4879176527574,29.610541954662,193061.241795338,0.0,1.0
2000-07-24,44.75,46.5,44.75,46.5,158400,28.8812500538606,30.0106844135088,28.8812500538606,30.0106844135088,245432.589890703,0.0,1.0
2000-07-25,45.69,46.25,44.75,44.75,113200,29.4879176527574,29.8493366478448,28.8812500538606,28.8812500538606,175397.532674416,0.0,1.0
2000-07-26,45.25,46.94,44.63,45.63,164067,29.2039455851887,30.2946564810775,28.8038031263419,29.449194188998,254213.312661602,0.0,1.0
2000-07-27,46.44,46.5,45.0,45.13,74467,29.9719609497495,30.0106844135088,29.0425978195247,29.12649865767,115382.756763831,0.0,1.0
2000-07-28,48.5,48.88,46.63,46.63,135800,31.301466538821,31.5467151426304,30.0945852516541,30.0945852516541,210415.061282559,0.0,1.0
2000-07-31,47.44,49.81,46.88,48.56,328800,30.6173520124056,32.1469288309005,30.2559330173181,31.3401900025804,509458.557803427,0.0,1.0
2000-08-01,47.81,47.88,46.25,47.88,179867,30.8561467055883,30.9013240799743,29.8493366478448,30.9013240799743,278694.593723933,0.0,1.0
2000-08-02,49.06,49.19,48.0,48.0,78800,31.6628855339085,31.7467863720537,30.978771007493,30.978771007493,122096.51567795,0.0,1.0
2000-08-03,48.5,49.06,48.19,49.06,85600,31.301466538821,31.6628855339085,31.1013953093976,31.6628855339085,132632.763223763,0.0,1.0
2000-08-04,50.63,51.44,48.56,48.56,171600,32.6761495022785,33.19891626303,31.3401900025804,31.3401900025804,265885.305714928,0.0,1.0
2000-08-07,52.19,53.0,50.81,51.5,227400,33.6829595600221,34.2057263207735,32.7923198935566,33.2376397267893,352344.513517333,0.0,1.0
2000-08-08,53.44,54.0,52.13,52.38,221400,34.4896983883422,34.8511173834296,33.6442360962627,33.8055838619267,343047.824506322,0.0,1.0
2000-08-09,52.5,53.25,52.0,53.25,124267,33.8830307894454,34.3670740864375,33.5603352581174,34.3670740864375,192545.275555227,0.0,1.0
2000-08-10,51.75,53.06,51.75,52.5,258200,33.3989874924534,34.2444497845329,33.3989874924534,33.8830307894454,400067.517107192,0.0,1.0
2000-08-11,52.13,52.13,51.0,51.69,121000,33.6442360962627,33.6442360962627,32.9149441954613,33.360264028694,187483.228388731,0.0,1.0
2000-08-14,53.13,53.5,52.75,53.13,299600,34.2896271589188,34.5284218521016,34.0443785551095,34.2896271589188,464214.671283172,0.0,1.0
2000-08-15,54.13,55.69,53.0,53.0,158267,34.9350182215749,35.9418282793184,34.2057263207735,34.2057263207735,245226.513284291,0.0,1.0
2000-08-16,54.25,55.0,54.0,54.0,275200,35.0124651490936,35.4965084460857,34.8511173834296,34.8511173834296,426408.135971725,0.0,1.0
2000-08-17,53.5,54.25,53.06,54.0,68467,34.5284218521016,35.0124651490936,34.2444497845329,34.8511173834296,106086.06775282,0.0,1.0
2000-08-18,52.75,55.0,52.69,53.69,57067,34.0443785551095,35.4965084460857,34.0056550913501,34.6510461540062,88422.3586318983,0.0,1.0
2000-08-21,53.44,54.25,52.88,52.88,58400,34.4896983883422,35.0124651490936,34.1282793932548,34.1282793932548,90487.7730405114,0.0,1.0
2000-08-22,55.56,56.19,53.56,53.56,142800,35.8579274411731,36.2645238106465,34.5671453158609,34.5671453158609,221261.198462073,0.0,1.0
2000-08-23,56.31,57.13,55.56,55.81,112067,36.3419707381652,36.8711914095432,35.8579274411731,36.0192752068372,173642.007899503,0.0,1.0
2000-08-24,56.5,57.0,56.13,56.13,87667,36.4645950400699,36.7872905713979,36.2258003468871,36.2258003468871,135835.472588057,0.0,1.0
2000-08-25,58.0,58.19,56.56,56.56,87867,37.432681634054,37.5553059359587,36.5033185038292,36.5033185038292,136145.362221757,0.0,1.0
2000-08-28,56.38,58.0,56.13,57.94,112467,36.3871481125511,37.432681634054,36.2258003468871,37.3939581702947,174261.787166904,0.0,1.0
2000-08-29,55.94,56.75,55.63,56.63,295200,36.1031760449824,36.6259428057339,35.9031048155591,36.5484958782152,457397.099341764,0.0,1.0
2000-08-30,54.75,56.88,54.5,56.13,148067,35.3351606804217,36.7098436438792,35.1738129147577,36.2258003468871,229422.141965572,0.0,1.0
2000-08-31,55.63,55.94,54.38,54.88,221467,35.9031048155591,36.1031760449824,35.0963659872389,35.419061518567,343151.637533612,0.0,1.0
2000-09-01,56.25,56.88,55.19,56.25,120600,36.3032472744058,36.7098436438792,35.6191327479904,36.3032472744058,186863.44912133,0.0,1.0
2000-09-05,56.31,57.38,56.31,57.0,143000,36.3419707381652,37.0325391752072,36.3419707381652,36.7872905713979,221571.088095773,0.0,1.0
2000-09-06,58.38,59.63,56.38,56.5,245267,37.6779302378633,38.4846690661835,36.3871481125511,36.4645950400699,380028.503943958,0.0,1.0
2000-09-07,58.31,58.75,58.0,58.31,228400,37.6327528634774,37.9167249310461,37.432681634054,37.6327528634774,353893.961685836,0.0,1.0
2000-09-08,58.0,59.75,58.0,58.13,99467,37.432681634054,38.5621159937022,37.432681634054,37.5165824721993,154118.960976379,0.0,1.0
2000-09-11,61.38,61.38,58.06,58.06,112600,39.6141034258317,39.6141034258317,37.4714050978134,37.4714050978134,174467.863773315,0.0,1.0
2000-09-12,60.06,62.63,60.0,61.5,237200,38.7621872231256,40.4208422541518,38.7234637593662,39.6915503533504,367529.105568652,0.0,1.0
2000-09-13,58.25,61.5,58.13,60.06,118067,37.594029399718,39.6915503533504,37.5165824721993,38.7621872231256,182938.696910515,0.0,1.0
2000-09-14,64.25,64.25,59.0,59.0,327267,41.4663757756547,41.4663757756547,38.0780726967101,38.0780726967101,507083.253761113,0.0,1.0
2000-09-15,59.69,63.5,59.63,63.5,186067,38.5233925299428,40.9823324786626,38.4846690661835,40.9823324786626,288301.172368645,0.0,1.0
2000-09-18,56.5,59.25,55.13,59.25,153800,36.4645950400699,38.2394204623741,35.580409284231,38.2394204623741,238305.128315593,0.0,1.0
2000-09-19,60.63,61.63,56.25,56.63,314067,39.1300601288396,39.7754511914957,36.3032472744058,36.5484958782152,486630.537936888,0.0,1.0
2000-09-20,59.88,62.5,59.75,61.5,331200,38.6460168318475,40.3369414160065,38.5621159937022,39.6915503533504,513177.233407832,0.0,1.0
2000-09-21,58.13,60.0,57.19,59.81,164000,37.5165824721993,38.7234637593662,36.9099148733026,38.6008394574616,254109.499634313,0.0,1.0
2000-09-22,56.63,58.19,55.81,58.19,204467,36.5484958782152,37.5553059359587,36.0192752068372,37.5553059359587,316811.018669079,0.0,1.0
2000-09-25,55.38,57.69,54.94,56.63,308800,35.741757049895,37.2326104046306,35.4577849823263,36.5484958782152,478469.594433389,0.0,1.0
2000-09-26,53.13,55.5,53.0,55.19,154000,34.2896271589188,35.8192039774138,34.2057263207735,35.6191327479904,238615.017949294,0.0,1.0
2000-09-27,52.25,55.06,52.0,53.06,184800,33.7216830237814,35.5352319098451,33.5603352581174,34.2444497845329,286338.021539153,0.0,1.0
2000-09-28,54.5,54.5,51.38,52.25,208200,35.1738129147577,35.1738129147577,33.1601927992706,33.7216830237814,322595.108682097,0.0,1.0
2000-09-29,56.94,57.38,52.5,54.25,216400,36.7485671076386,37.0325391752072,33.8830307894454,35.0124651490936,335300.583663812,0.0,1.0
2000-10-02,55.88,58.44,55.13,57.25,135200,36.0644525812231,37.7166537016227,35.580409284231,36.9486383370619,209485.392381458,0.0,1.0
2000-10-03,54.75,55.88,54.31,55.75,63400,35.3351606804217,36.0644525812231,35.051188612853,35.9805517430778,98235.0138830209,0.0,1.0
2000-10-04,52.19,54.75,51.63,54.75,93267,33.6829595600221,35.3351606804217,33.3215405649346,35.3351606804217,144512.382331667,0.0,1.0
2000-10-05,52.38,54.13,52.38,52.88,93400,33.8055838619267,34.9350182215749,33.8055838619267,34.1282793932548,144718.458938078,0.0,1.0
2000-10-06,52.5,52.81,50.38,52.44,198067,33.8830307894454,34.0831020188688,32.5148017366145,33.8443073256861,306894.550390668,0.0,1.0
2000-10-09,51.25,52.94,51.19,52.75,64467,33.0762919611253,34.1670028570141,33.037568497366,34.0443785551095,99888.2750788125,0.0,1.0
2000-10-10,50.25,52.38,50.06,51.25,143000,32.4309008984692,33.8055838619267,32.3082765965646,33.0762919611253,221571.088095773,0.0,1.0
2000-10-11,49.0,50.13,48.0,50.13,213267,31.6241620701491,32.3534539709505,30.978771007493,32.3534539709505,330446.162551896,0.0,1.0
2000-10-12,48.31,49.31,46.88,49.19,119800,31.1788422369164,31.8242332995725,30.2559330173181,31.7467863720537,185623.890586528,0.0,1.0
2000-10-13,51.88,52.38,48.06,48.13,205000,33.4828883305987,33.8055838619267,31.0174944712524,31.0626718456383,317636.874542891,0.0,1.0
2000-10-16,52.13,52.88,51.38,51.81,123800,33.6442360962627,34.1282793932548,33.1601927992706,33.4377109562127,191821.683260536,0.0,1.0
2000-10-17,49.0,52.44,48.75,52.31,197867,31.6241620701491,33.8443073256861,31.4628143044851,33.7604064875408,306584.660756967,0.0,1.0
2000-10-18,47.75,48.63,47.13,48.38,152467,30.817423241829,31.3853673769663,30.4172807829822,31.2240196113023,236239.71390698,0.0,1.0
2000-10-19,53.13,53.13,47.94,47.94,268267,34.2896271589188,34.2896271589188,30.9400475437336,30.9400475437336,415665.811819501,0.0,1.0
2000-10-20,54.75,57.5,54.0,54.0,125267,35.3351606804217,37.109986102726,34.8511173834296,34.8511173834296,194094.723723728,0.0,1.0
2000-10-23,56.13,57.75,54.88,54.88,161600,36.2258003468871,37.27133386839,35.419061518567,35.419061518567,250390.824029908,0.0,1.0
2000-10-24,56.13,57.0,55.88,56.13,122400,36.2258003468871,36.7872905713979,36.0644525812231,36.2258003468871,189652.455824634,0.0,1.0
2000-10-25,54.25,56.19,54.06,55.88,98000,35.0124651490936,36.2645238106465,34.889840847189,36.0644525812231,151845.920513187,0.0,1.0
2000-10-26,53.0,55.5,52.25,54.13,158467,34.2057263207735,35.8192039774138,33.7216830237814,34.9350182215749,245536.402917992,0.0,1.0
2000-10-27,57.44,57.88,53.63,53.63,274000,37.0712626389666,37.3552347065353,34.6123226902468,34.6123226902468,424548.798169523,0.0,1.0
2000-10-30,59.0,60.75,56.81,57.0,234467,38.0780726967101,39.2075070563583,36.6646662694933,36.7872905713979,363294.463724137,0.0,1.0
2000-10-31,60.13,60.25,58.25,59.0,87067,38.8073645975115,38.8848115250303,37.594029399718,38.0780726967101,134905.803686956,0.0,1.0
2000-11-01,59.75,60.38,58.06,60.38,108200,38.5621159937022,38.9687123631755,37.4714050978134,38.9687123631755,167650.291831906,0.0,1.0
2000-11-02,62.0,62.31,59.38,59.38,98867,40.0142458846784,40.2143171141018,38.3233213005194,38.3233213005194,153189.292075278,0.0,1.0
2000-11-03,63.63,65.0,61.25,62.06,108800,41.0662333168079,41.9504190726467,39.5302025876864,40.0529693484378,168579.960733007,0.0,1.0
2000-11-06,63.63,65.0,62.88,64.25,123600,41.0662333168079,41.9504190726467,40.5821900198158,41.4663757756547,191511.793626836,0.0,1.0
2000-11-07,60.56,63.69,60.0,63.69,126200,39.0848827544536,41.1049567805672,38.7234637593662,41.1049567805672,195540.358864941,0.0,1.0
2000-11-08,58.75,60.75,58.13,60.75,138667,37.9167249310461,39.2075070563583,37.5165824721993,39.2075070563583,214857.329181654,0.0,1.0
2000-11-09,57.5,58.5,55.56,58.5,121400,37.109986102726,37.7553771653821,35.8579274411731,37.7553771653821,188103.007656131,0.0,1.0
2000-11-10,56.06,57.0,55.31,57.0,160600,36.1806229725012,36.7872905713979,35.6965796755091,36.7872905713979,248841.375861406,0.0,1.0
2000-11-13,54.38,56.0,52.81,56.0,205800,35.0963659872389,36.1418995087418,34.0831020188688,36.1418995087418,318876.433077693,0.0,1.0
2000-11-14,55.13,56.88,55.0,55.0,81600,35.580409284231,36.7098436438792,35.4965084460857,35.4965084460857,126434.970549756,0.0,1.0
2000-11-15,58.13,58.63,54.88,55.06,87600,37.5165824721993,37.8392780035274,35.419061518567,35.5352319098451,135731.659560767,0.0,1.0
2000-11-16,57.81,59.13,57.38,57.88,86200,37.3100573321494,38.1619735348554,37.0325391752072,37.3552347065353,133562.432124864,0.0,1.0
2000-11-17,57.5,58.13,56.88,58.0,56867,37.109986102726,37.5165824721993,36.7098436438792,37.432681634054,88112.4689981979,0.0,1.0
2000-11-20,56.56,57.5,55.13,57.5,101800,36.5033185038292,37.109986102726,35.580409284231,37.109986102726,157733.823553494,0.0,1.0
2000-11-21,49.31,54.0,48.5,54.0,700867,31.8242332995725,34.8511173834296,31.301466538821,34.8511173834296,1085957.08951343,0.0,1.0
2000-11-22,47.0,49.81,46.5,49.63,227000,30.3333799448369,32.1469288309005,30.0106844135088,32.0307584396224,351724.734249933,0.0,1.0
2000-11-24,49.38,49.75,47.38,47.88,91067,31.8694106739584,32.1082053671412,30.5786285486462,30.9013240799743,141103.596360963,0.0,1.0
2000-11-27,50.75,51.13,49.31,49.31,188600,32.7535964297973,32.9988450336066,31.8242332995725,31.8242332995725,292225.92457946,0.0,1.0
2000-11-28,48.5,51.31,48.38,50.5,162667,31.301466538821,33.1150154248847,31.2240196113023,32.5922486641332,252044.0852257,0.0,1.0
2000-11-29,46.06,49.38,45.88,48.31,229067,29.7267123459401,31.8694106739584,29.610541954662,31.1788422369164,354927.443614227,0.0,1.0
2000-11-30,44.19,47.25,43.0,45.63,347867,28.5198310587732,30.4947277105009,27.7518156942125,29.449194188998,539001.886032254,0.0,1.0
2000-12-01,47.5,48.5,44.88,44.88,138800,30.6560754761649,31.301466538821,28.9651508920059,28.9651508920059,215063.405788065,0.0,1.0
2000-12-04,46.5,47.19,45.94,47.13,208867,30.0106844135088,30.4560042467415,29.6492654184214,30.4172807829822,323628.590610488,0.0,1.0
2000-12-05,50.44,50.75,46.75,46.75,186600,32.5535252003739,32.7535964297973,30.1720321791729,30.1720321791729,289127.028242456,0.0,1.0
2000-12-06,50.63,53.38,50.5,50.94,337400,32.6761495022785,34.4509749245828,32.5922486641332,32.8762207317019,522783.812052544,0.0,1.0
2000-12-07,51.25,51.88,50.38,50.38,113000,33.0762919611253,33.4828883305987,32.5148017366145,32.5148017366145,175087.643040716,0.0,1.0
2000-12-08,55.13,56.0,52.5,52.5,212400,35.580409284231,36.1418995087418,33.8830307894454,33.8830307894454,329102.790989805,0.0,1.0
2000-12-11,56.5,57.88,54.13,55.13,468400,36.4645950400699,37.3552347065353,34.9350182215749,35.580409284231,725761.522126293,0.0,1.0
2000-12-12,51.44,56.31,51.38,56.31,160667,33.19891626303,36.3419707381652,33.1601927992706,36.3419707381652,248945.188888696,0.0,1.0
2000-12-13,51.69,53.13,51.38,51.69,135800,33.360264028694,34.2896271589188,33.1601927992706,33.360264028694,210415.061282559,0.0,1.0
2000-12-14,50.38,51.44,49.38,51.44,377400,32.5148017366145,33.19891626303,31.8694106739584,33.19891626303,584761.73879262,0.0,1.0
2000-12-15,50.0,50.75,49.0,50.13,133200,32.2695531328052,32.7535964297973,31.6241620701491,32.3534539709505,206386.496044454,0.0,1.0
2000-12-18,51.19,52.31,50.69,50.75,70667,33.037568497366,33.7604064875408,32.7148729660379,32.7535964297973,109494.853723524,0.0,1.0
2000-12-19,47.94,51.81,47.69,51.06,228467,30.9400475437336,33.4377109562127,30.7786997780696,32.9536676592207,353997.774713126,0.0,1.0
2000-12-20,48.0,49.5,47.5,47.94,240467,30.978771007493,31.9468576014771,30.6560754761649,30.9400475437336,372591.152735148,0.0,1.0
2000-12-21,48.94,49.63,47.88,47.94,85067,31.5854386063897,32.0307584396224,30.9013240799743,30.9400475437336,131806.907349952,0.0,1.0
2000-12-22,52.75,52.75,49.63,49.88,174867,34.0443785551095,34.0443785551095,32.0307584396224,32.1921062052865,270947.352881423,0.0,1.0
2000-12-26,52.75,52.94,51.94,52.69,132267,34.0443785551095,34.1670028570141,33.521611794358,34.0056550913501,204940.860903242,0.0,1.0
2000-12-27,53.13,54.0,51.88,52.75,109267,34.2896271589188,34.8511173834296,33.4828883305987,34.0443785551095,169303.553027698,0.0,1.0
2000-12-28,57.5,57.5,53.06,53.19,156467,37.109986102726,37.109986102726,34.2444497845329,34.3283506226782,242437.506580988,0.0,1.0
2000-12-29,54.88,59.38,54.81,57.5,148600,35.419061518567,38.3233213005194,35.373884144181,37.109986102726,230247.997839383,0.0,1.0
2001-01-02,50.19,54.88,49.88,54.88,146400,32.3921774347099,35.419061518567,32.1921062052865,35.419061518567,226839.211868679,0.0,1.0
2001-01-03,58.0,58.56,50.38,50.38,286600,37.432681634054,37.7941006291414,32.5148017366145,32.5148017366145,444071.845092647,0.0,1.0
2001-01-04,58.0,61.38,56.75,57.75,216800,37.432681634054,39.6141034258317,36.6259428057339,37.27133386839,335920.362931214,0.0,1.0
2001-01-05,56.38,57.81,55.44,57.63,248400,36.3871481125511,37.3100573321494,35.7804805136544,37.1938869408713,384882.925055874,0.0,1.0
2001-01-08,55.75,56.5,54.75,56.38,147800,35.9805517430778,36.4645950400699,35.3351606804217,36.3871481125511,229008.439304582,0.0,1.0
2001-01-09,54.25,56.31,53.5,55.81,133400,35.0124651490936,36.3419707381652,34.5284218521016,36.0192752068372,206696.385678155,0.0,1.0
2001-01-10,53.75,55.88,53.25,54.5,172600,34.6897696177656,36.0644525812231,34.3670740864375,35.1738129147577,267434.753883429,0.0,1.0
2001-01-11,56.06,58.0,54.13,54.13,124400,36.1806229725012,37.432681634054,34.9350182215749,34.9350182215749,192751.352161637,0.0,1.0
2001-01-12,55.94,56.63,54.69,56.25,63000,36.1031760449824,36.5484958782152,35.2964372166623,36.3032472744058,97615.2346156203,0.0,1.0
2001-01-16,55.88,56.25,54.63,55.94,186667,36.0644525812231,36.3032472744058,35.257713752903,36.1031760449824,289230.841269745,0.0,1.0
2001-01-17,57.94,59.13,56.38,56.38,142600,37.3939581702947,38.1619735348554,36.3871481125511,36.3871481125511,220951.308828372,0.0,1.0
2001-01-18,58.38,60.0,57.0,58.0,139667,37.6779302378633,38.7234637593662,36.7872905713979,37.432681634054,216406.777350156,0.0,1.0
2001-01-19,57.19,58.5,57.19,58.44,75267,36.9099148733026,37.7553771653821,36.9099148733026,37.7166537016227,116622.315298633,0.0,1.0
2001-01-22,58.75,59.5,57.31,57.38,110267,37.9167249310461,38.4007682280382,36.9873618008213,37.0325391752072,170853.0011962,0.0,1.0
2001-01-23,61.25,61.25,58.38,58.5,108800,39.5302025876864,39.5302025876864,37.6779302378633,37.7553771653821,168579.960733007,0.0,1.0
2001-01-24,62.0,63.38,60.88,61.13,181067,40.0142458846784,40.9048855511439,39.2914078945036,39.4527556601676,280553.931526135,0.0,1.0
2001-01-25,58.88,61.81,56.5,61.81,324467,38.0006257691914,39.8916215827738,36.4645950400699,39.8916215827738,502744.798889308,0.0,1.0
2001-01-26,57.63,58.81,57.19,58.75,171467,37.1938869408713,37.9554483948055,36.9099148733026,37.9167249310461,265679.229108516,0.0,1.0
2001-01-29,59.0,59.75,57.62,57.62,145400,38.0780726967101,38.5621159937022,37.1874330302447,37.1874330302447,225289.763700178,0.0,1.0
2001-01-30,61.8,62.25,59.13,59.75,133467,39.8851676721472,40.1755936503425,38.1619735348554,38.5621159937022,206800.198705444,0.0,1.0
2001-01-31,61.5,62.85,60.3,61.55,229000,39.6915503533504,40.5628282879361,38.9170810781631,39.7238199064832,354823.630586937,0.0,1.0
2001-02-01,60.3,61.3,59.89,61.3,148467,38.9170810781631,39.5624721408192,38.6524707424741,39.5624721408192,230041.921232972,0.0,1.0
2001-02-02,56.4,60.7,56.2,60.55,120400,36.4000559338043,39.1752375032255,36.270977721273,39.0784288438271,186553.559487629,0.0,1.0
2001-02-05,55.74,57.99,55.51,56.7,173800,35.9740978324512,37.4262277234275,35.8256578880403,36.5936732526011,269294.091685632,0.0,1.0
2001-02-06,55.45,56.4,54.75,56.4,68200,35.786934424281,36.4000559338043,35.3351606804217,36.4000559338043,105672.36509183,0.0,1.0
2001-02-07,56.15,56.5,55.2,55.2,95400,36.2387081681402,36.4645950400699,35.6255866586169,35.6255866586169,147817.355275082,0.0,1.0
2001-02-08,53.96,56.05,53.9,56.05,111067,34.8253017409234,36.1741690618746,34.786578277164,36.1741690618746,172092.559731001,0.0,1.0
2001-02-09,53.15,53.75,52.59,53.55,167400,34.3025349801719,34.6897696177656,33.9411159850845,34.5606914052344,259377.62340722,0.0,1.0
2001-02-12,54.04,54.04,53.0,53.15,86467,34.8769330259358,34.8769330259358,34.2057263207735,34.3025349801719,133976.134785855,0.0,1.0
2001-02-13,54.3,58.0,54.3,54.34,205867,35.0447347022264,37.432681634054,35.0447347022264,35.0705503447327,318980.246104983,0.0,1.0
2001-02-14,53.65,54.35,52.89,54.3,97067,34.6252305115,35.0770042553592,34.1347333038813,35.0447347022264,150400.285371975,0.0,1.0
2001-02-15,52.7,53.66,52.7,53.65,169800,34.0121090019767,34.6316844221265,34.0121090019767,34.6252305115,263096.299011624,0.0,1.0
2001-02-16,51.56,52.4,49.8,52.0,228600,33.2763631905487,33.8184916831798,32.140474920274,33.5603352581174,354203.851319536,0.0,1.0
2001-02-20,51.0,52.2,50.95,51.6,183667,32.9149441954613,33.6894134706486,32.8826746423285,33.302178833055,284582.49676424,0.0,1.0
2001-02-21,51.45,51.62,50.54,51.0,251867,33.2053701736565,33.3150866543081,32.6180643066395,32.9149441954613,390254.861856071,0.0,1.0
2001-02-22,51.4,51.95,50.5,51.46,195667,33.1731006205237,33.5280657049846,32.5922486641332,33.2118240842831,303175.874786263,0.0,1.0
2001-02-23,52.78,52.79,50.7,51.4,233800,34.0637402869892,34.0701941976157,32.7213268766645,33.1731006205237,362260.981795746,0.0,1.0
2001-02-26,55.25,55.25,52.79,52.79,476800,35.6578562117497,35.6578562117497,34.0701941976157,34.0701941976157,738776.88674171,0.0,1.0
2001-02-27,53.9,55.89,53.86,55.75,109867,34.786578277164,36.0709064918496,34.7607626346578,35.9805517430778,170233.221928799,0.0,1.0
2001-02-28,51.5,54.2,51.19,53.95,171867,33.2376397267893,34.9801955959608,33.037568497366,34.8188478302968,266299.008375918,0.0,1.0
2001-03-01,51.63,52.35,49.11,51.5,269667,33.3215405649346,33.786222130047,31.6951550870413,33.2376397267893,417835.039255404,0.0,1.0
2001-03-02,53.0,53.36,51.14,51.63,135200,34.2057263207735,34.4380671033297,33.0052989442331,33.3215405649346,209485.392381458,0.0,1.0
2001-03-05,51.8,52.95,50.7,52.85,99200,33.4312570455862,34.1734567676407,32.7213268766645,34.1089176613751,153705.258315389,0.0,1.0
2001-03-06,54.15,54.4,52.0,52.0,147667,34.947926042828,35.109273808492,33.5603352581174,33.5603352581174,228802.362698171,0.0,1.0
2001-03-07,54.58,55.45,53.14,54.15,117200,35.2254441997701,35.786934424281,34.2960810695454,34.947926042828,181595.325348424,0.0,1.0
2001-03-08,52.9,55.5,52.8,54.58,141267,34.1411872145079,35.8192039774138,34.0766481082423,35.2254441997701,218885.894419759,0.0,1.0
2001-03-09,52.24,53.2,51.0,52.9,130600,33.7152291131549,34.3348045333047,32.9149441954613,34.1411872145079,202357.930806349,0.0,1.0
2001-03-12,50.3,52.24,50.3,52.24,141000,32.463170451602,33.7152291131549,32.463170451602,33.7152291131549,218472.191758769,0.0,1.0
2001-03-13,49.16,50.53,48.75,50.1,229667,31.7274246401741,32.6116103960129,31.4628143044851,32.3340922390708,355857.112515327,0.0,1.0
2001-03-14,48.71,49.45,48.1,48.5,122200,31.4369986619788,31.9145880483443,31.0433101137586,31.301466538821,189342.566190933,0.0,1.0
2001-03-15,49.71,50.79,49.71,50.6,174000,32.0823897246349,32.7794120723035,32.0823897246349,32.6567877703989,269603.981319332,0.0,1.0
2001-03-16,48.42,49.85,48.0,49.75,83067,31.2498352538085,32.1727444734068,30.978771007493,32.1082053671412,128708.011012948,0.0,1.0
2001-03-19,49.25,49.25,46.77,48.43,215600,31.7855098358131,31.7855098358131,30.184940000426,31.2562891644351,334061.025129011,0.0,1.0
2001-03-20,47.35,49.9,46.59,49.25,220400,30.5592668167665,32.2050140265396,30.0687696091479,31.7855098358131,341498.376337821,0.0,1.0
2001-03-21,44.46,48.2,43.6,48.0,296200,28.6940866456904,31.1078492200242,28.1390503318061,30.978771007493,458946.547510265,0.0,1.0
2001-03-22,44.0,44.46,41.2,44.46,393067,28.3972067568686,28.6940866456904,26.5901117814315,28.6940866456904,609036.943248539,0.0,1.0
2001-03-23,45.8,46.1,44.0,44.5,245467,29.5589106696496,29.7525279884464,28.3972067568686,28.7199022881966,380338.393577657,0.0,1.0
2001-03-26,47.0,47.7,46.3,46.3,112867,30.3333799448369,30.7851536886962,29.8816062009776,29.8816062009776,174881.566434305,0.0,1.0
2001-03-27,48.45,49.4,46.66,47.5,213667,31.2691969856882,31.8823184952115,30.1139469835338,30.6560754761649,331065.941819297,0.0,1.0
2001-03-28,47.2,48.6,46.3,48.45,197600,30.4624581573681,31.3660056450866,29.8816062009776,31.2691969856882,306170.958095977,0.0,1.0
2001-03-29,46.24,48.52,45.84,47.0,263467,29.8428827372182,31.3143743600742,29.5847263121558,30.3333799448369,408228.460610693,0.0,1.0
2001-03-30,47.0,47.0,45.69,46.24,114667,30.3333799448369,30.3333799448369,29.4879176527574,29.8428827372182,177670.573137608,0.0,1.0
2001-04-02,46.01,47.0,45.65,46.85,187867,29.6944427928073,30.3333799448369,29.4621020102511,30.2365712854385,291090.179071948,0.0,1.0
2001-04-03,43.6,46.2,43.3,46.01,81067,28.1390503318061,29.817067094712,27.9454330130093,29.6944427928073,125609.114675944,0.0,1.0
2001-04-04,43.8,44.65,43.05,43.85,187667,28.2681285443373,28.816710947595,27.7840852473453,28.3003980974702,290780.289438248,0.0,1.0
2001-04-05,47.2,47.9,43.99,43.99,316600,30.4624581573681,30.9142319012274,28.390752846242,28.390752846242,490555.290147704,0.0,1.0
2001-04-06,46.05,47.3,45.55,47.3,139467,29.7202584353136,30.5269972636337,29.3975629039855,30.5269972636337,216096.887716455,0.0,1.0
2001-04-09,46.49,47.79,46.0,46.55,171667,30.0042305028823,30.8432388843352,29.6879888821808,30.0429539666416,265989.118742217,0.0,1.0
2001-04-10,48.35,49.25,47.3,47.3,319867,31.2046578794226,31.7855098358131,30.5269972636337,30.5269972636337,495617.3373142,0.0,1.0
2001-04-11,49.22,50.85,49.02,50.0,180000,31.7661481039334,32.8181355360629,31.6370698914022,32.2695531328052,278900.670330344,0.0,1.0
2001-04-12,49.22,50.0,48.32,49.22,147200,31.7661481039334,32.2695531328052,31.1852961475429,31.7661481039334,228078.770403481,0.0,1.0
2001-04-16,47.8,49.5,47.3,49.4,166400,30.8496927949618,31.9468576014771,30.5269972636337,31.8823184952115,257828.175238717,0.0,1.0
2001-04-17,48.8,48.82,47.8,47.8,97200,31.4950838576179,31.507991678871,30.8496927949618,30.8496927949618,150606.361978385,0.0,1.0
2001-04-18,51.94,53.2,49.25,49.25,251800,33.521611794358,34.3348045333047,31.7855098358131,31.7855098358131,390151.048828781,0.0,1.0
2001-04-19,51.7,51.9,50.4,51.6,106867,33.3667179393206,33.4957961518518,32.5277095578676,33.302178833055,165584.877423293,0.0,1.0
2001-04-20,51.62,51.95,51.0,51.5,91200,33.3150866543081,33.5280657049846,32.9149441954613,33.2376397267893,141309.672967374,0.0,1.0
2001-04-23,50.87,51.23,50.75,51.2,54867,32.831043357316,33.0633841398722,32.7535964297973,33.0440224079925,85013.5726611942,0.0,1.0
2001-04-24,50.0,51.0,49.8,51.0,281000,32.2695531328052,32.9149441954613,32.140474920274,32.9149441954613,435394.935349036,0.0,1.0
2001-04-25,51.99,51.99,49.0,49.35,187400,33.5538813474908,33.5538813474908,31.6241620701491,31.8500489420787,290366.586777258,0.0,1.0
2001-04-26,55.3,55.9,52.0,52.0,152800,35.6901257648825,36.0773604024762,33.5603352581174,33.5603352581174,236755.680147092,0.0,1.0
2001-04-27,55.33,57.5,54.8,55.61,192667,35.7094874967622,37.109986102726,35.3674302335545,35.8901969943059,298527.530280757,0.0,1.0
2001-04-30,56.22,57.0,55.55,55.55,131200,36.2838855425262,36.7872905713979,35.8514735305466,35.8514735305466,203287.59970745,0.0,1.0
2001-05-01,55.63,56.84,55.39,56.1,177667,35.9031048155591,36.6840280013729,35.7482109605216,36.2064386150074,275285.807753228,0.0,1.0
2001-05-02,53.59,54.2,52.6,52.8,696067,34.5865070477406,34.9801955959608,33.9475698957111,34.0766481082423,1078519.73830462,0.0,1.0
2001-05-03,54.04,55.0,53.75,54.3,521400,34.8769330259358,35.4965084460857,34.6897696177656,35.0447347022264,807882.275056896,0.0,1.0
2001-05-04,54.89,54.89,53.3,53.54,533467,35.4255154291935,35.4255154291935,34.3993436395703,34.5542374946078,826579.466106208,0.0,1.0
2001-05-07,55.52,55.7,54.59,54.94,383867,35.8321117986669,35.948282189945,35.2318981103967,35.4577849823263,594782.020098321,0.0,1.0
2001-05-08,56.35,56.9,55.32,56.32,416667,36.3677863806714,36.7227514651323,35.7030335861357,36.3484246487918,645603.920025185,0.0,1.0
2001-05-09,56.3,56.69,56.2,56.35,244867,36.3355168275386,36.5872193419745,36.270977721273,36.3677863806714,379408.724676557,0.0,1.0
2001-05-10,56.54,56.6,55.2,56.4,135800,36.4904106825761,36.5291341463355,35.6255866586169,36.4000559338043,210415.061282559,0.0,1.0
2001-05-11,55.47,57.34,55.47,56.74,65267,35.7998422455341,37.006723532701,35.7998422455341,36.6194888951073,101127.833613614,0.0,1.0
2001-05-14,55.0,55.57,54.98,55.57,119267,35.4965084460857,35.8643813517997,35.4836006248326,35.8643813517997,184798.034712717,0.0,1.0
2001-05-15,56.04,56.04,55.01,55.25,116267,36.1677151512481,36.1677151512481,35.5029623567123,35.6578562117497,180149.690207211,0.0,1.0
2001-05-16,57.5,57.5,54.8,55.9,401600,37.109986102726,37.109986102726,35.3674302335545,36.0773604024762,622258.384470366,0.0,1.0
2001-05-17,58.46,59.5,58.14,58.5,150000,37.7295615228758,38.4007682280382,37.5230363828259,37.7553771653821,232417.225275286,0.0,1.0
2001-05-18,57.55,58.55,56.9,58.36,207067,37.1422556558588,37.7876467185149,36.7227514651323,37.6650224166102,320839.583907184,0.0,1.0
2001-05-21,57.77,58.0,57.55,58.0,167400,37.2842416896431,37.432681634054,37.1422556558588,37.432681634054,259377.623407219,0.0,1.0
2001-05-22,58.6,59.15,57.2,57.2,159867,37.8199162716477,38.1748813561085,36.9163687839291,36.9163687839291,247705.630353894,0.0,1.0
2001-05-23,57.61,58.99,57.6,58.61,89800,37.1809791196181,38.0716187860836,37.1745252089916,37.8263701822742,139140.445531471,0.0,1.0
2001-05-24,58.43,58.85,57.55,57.65,135467,37.7101997909961,37.9812640373117,37.1422556558588,37.2067947621244,209899.095042448,0.0,1.0
2001-05-25,59.25,59.75,58.49,58.49,102267,38.2394204623741,38.5621159937022,37.7489232547555,37.7489232547555,158457.415848185,0.0,1.0
2001-05-29,57.4,60.2,57.4,59.25,177400,37.0454469964604,38.8525419718975,37.0454469964604,38.2394204623741,274872.105092238,0.0,1.0
2001-05-30,56.7,59.03,56.7,57.4,147000,36.5936732526011,38.0974344285898,36.5936732526011,37.0454469964604,227768.88076978,0.0,1.0
2001-05-31,56.02,57.7,56.02,56.5,149800,36.1548073299949,37.2390643152572,36.1548073299949,36.4645950400699,232107.335641586,0.0,1.0
2001-06-01,58.0,58.15,56.39,56.4,214067,37.432681634054,37.5294902934524,36.3936020231777,36.4000559338043,331685.721086698,0.0,1.0
2001-06-04,59.22,59.24,58.01,58.01,97667,38.2200587304945,38.2329665517476,37.4391355446806,37.4391355446806,151329.954273076,0.0,1.0
2001-06-05,60.51,60.74,59.22,59.22,164400,39.0526132013208,39.2010531457317,38.2200587304945,38.2200587304945,254729.278901714,0.0,1.0
2001-06-06,59.78,60.5,59.46,60.5,94267,38.5814777255819,39.0461592906943,38.3749525855319,39.0461592906943,146061.830500169,0.0,1.0
2001-06-07,61.67,61.69,59.86,59.9,335600,39.8012668340019,39.814174655255,38.6331090105944,38.6589246531006,519994.805349241,0.0,1.0
2001-06-08,63.01,63.59,61.67,61.67,215267,40.6660908579611,41.0404176743016,39.8012668340019,39.8012668340019,333545.0588889,0.0,1.0
2001-06-11,61.82,64.0,61.7,63.0,181200,39.8980754934003,41.3050280099906,39.8206285658816,40.6596369473345,280760.008132546,0.0,1.0
2001-06-12,63.31,63.5,60.55,61.6,275067,40.8597081767579,40.9823324786626,39.0784288438271,39.756089459616,426202.059365315,0.0,1.0
2001-06-13,63.2,63.75,62.95,63.31,124867,40.7887151598658,41.1436802443266,40.6273673942017,40.8597081767579,193474.944456328,0.0,1.0
2001-06-14,61.44,63.0,61.31,63.0,245467,39.652826889591,40.6596369473345,39.5689260514457,40.6596369473345,380338.393577658,0.0,1.0
2001-06-15,63.19,63.2,61.3,61.44,194067,40.7822612492392,40.7887151598658,39.5624721408192,39.652826889591,300696.75771666,0.0,1.0
2001-06-18,61.0,64.15,60.64,63.09,177400,39.3688548220223,41.4018366693891,39.1365140394661,40.7177221429736,274872.105092239,0.0,1.0
2001-06-19,61.55,62.99,61.48,62.5,134200,39.7238199064832,40.653183036708,39.6786425320973,40.3369414160065,207935.944212956,0.0,1.0
2001-06-20,62.98,63.45,61.55,61.55,194800,40.6467291260814,40.9500629255298,39.7238199064832,39.7238199064832,301832.503224172,0.0,1.0
2001-06-21,62.69,64.77,62.24,63.13,194400,40.4595657179111,41.8019791282358,40.1691397397159,40.7435377854798,301212.723956771,0.0,1.0
2001-06-22,63.18,63.18,62.65,62.7,163067,40.7758073386126,40.7758073386126,40.4337500754049,40.4660196285377,252663.864493101,0.0,1.0
2001-06-25,62.19,64.9,62.19,64.0,130200,40.1368701865831,41.8858799663811,40.1368701865831,41.3050280099906,201738.151538948,0.0,1.0
2001-06-26,63.14,63.5,60.6,61.5,296000,40.7499916961064,40.9823324786626,39.1106983969599,39.6915503533504,458636.657876565,0.0,1.0
2001-06-27,63.0,63.55,62.5,63.14,59000,40.6596369473345,41.0146020317954,40.3369414160065,40.7499916961064,91417.4419416126,0.0,1.0
2001-06-28,63.9,64.25,62.99,63.3,200800,41.240488903725,41.4663757756547,40.653183036708,40.8532542661314,311129.192235183,0.0,1.0
2001-06-29,61.5,64.98,61.5,64.05,364667,39.6915503533504,41.9375112513936,39.6915503533504,41.3372975631234,565032.615263085,0.0,1.0
2001-07-02,61.85,62.57,61.64,61.65,180867,39.91743722528,40.3821187903924,39.7819051021222,39.7883590127488,280244.041892435,0.0,1.0
2001-07-03,62.0,62.75,61.7,61.95,76800,40.0142458846784,40.4982891816705,39.8206285658816,39.9819763315456,118997.619340947,0.0,1.0
2001-07-05,62.36,62.58,62.0,62.1,93000,40.2465866672346,40.388572701019,40.0142458846784,40.078784990944,144098.679670678,0.0,1.0
2001-07-06,60.41,62.25,60.31,62.25,106267,38.9880740950552,40.1755936503425,38.9235349887896,40.1755936503425,164655.208522192,0.0,1.0
2001-07-09,59.29,60.85,59.2,60.31,162867,38.2652361048804,39.2720461626239,38.2071509092413,38.9235349887896,252353.9748594,0.0,1.0
2001-07-10,57.71,59.8,57.7,59.45,266400,37.2455182258837,38.594385546835,37.2390643152572,38.3684986749054,412772.992088909,0.0,1.0
2001-07-11,57.5,57.95,57.1,57.75,205267,37.109986102726,37.4004120809212,36.8518296776635,37.27133386839,318050.577203881,0.0,1.0
2001-07-12,58.7,59.39,57.78,57.78,114267,37.8844553779133,38.329775211146,37.2906956002697,37.2906956002697,177050.793870207,0.0,1.0
2001-07-13,59.4,59.97,58.95,58.95,126400,38.3362291217726,38.7041020274865,38.0458031435773,38.0458031435773,195850.248498641,0.0,1.0
2001-07-16,58.1,60.0,58.0,59.5,128600,37.4972207403196,38.7234637593662,37.432681634054,38.4007682280382,199259.034469345,0.0,1.0
2001-07-17,58.68,58.68,57.3,57.85,169600,37.8715475566602,37.8715475566602,36.9809078901947,37.3358729746556,262786.409377923,0.0,1.0
2001-07-18,58.4,59.0,58.4,58.93,56000,37.6908380591165,38.0780726967101,37.6908380591165,38.0328953223242,86769.0974361067,0.0,1.0
2001-07-19,57.1,58.65,56.75,58.65,104200,36.8518296776635,37.8521858247805,36.6259428057339,37.8521858247805,161452.499157899,0.0,1.0
2001-07-20,58.34,58.54,56.8,56.85,75467,37.6521145953571,37.7811928078883,36.6582123588667,36.6904819119995,116932.204932333,0.0,1.0
2001-07-23,59.2,60.39,58.44,58.59,134400,38.2071509092413,38.9751662738021,37.7166537016227,37.8134623610211,208245.833846657,0.0,1.0
2001-07-24,58.1,59.05,58.1,59.05,224000,37.4972207403196,38.1103422498429,37.4972207403196,38.1103422498429,347076.389744428,0.0,1.0
2001-07-25,58.5,58.73,57.0,58.0,299467,37.7553771653821,37.903817109793,36.7872905713979,37.432681634054,464008.59467676,0.0,1.0
2001-07-26,62.91,63.7,60.5,60.5,295600,40.6015517516955,41.1114106911938,39.0461592906943,39.0461592906943,458016.878609164,0.0,1.0
2001-07-27,67.98,68.9,63.5,63.5,933067,43.8736844393619,44.4674442170056,40.9823324786626,40.9823324786626,1445738.95423957,0.0,1.0
2001-07-30,66.3,67.81,66.05,67.8,368067,42.7894274540997,43.7639679587104,42.6280796884357,43.7575140480838,570300.739035991,0.0,1.0
2001-07-31,67.74,67.74,66.02,66.05,373600,43.7187905843245,43.7187905843245,42.608717956556,42.6280796884357,578873.835752312,0.0,1.0
2001-08-01,68.51,69.0,67.74,67.74,352867,44.2157417025697,44.5319833232712,43.7187905843245,43.7187905843245,546749.126874762,0.0,1.0
2001-08-02,68.15,68.35,67.7,68.35,127400,43.9834009200135,44.1124791325447,43.6929749418182,44.1124791325447,197399.696667143,0.0,1.0
2001-08-03,68.5,68.5,67.94,68.16,110467,44.2092877919431,44.2092877919431,43.8478687968557,43.98985483064,171162.8908299,0.0,1.0
2001-08-06,67.0,68.69,66.77,68.5,106067,43.241201197959,44.3319120938478,43.092761253548,44.2092877919431,164345.318888492,0.0,1.0
2001-08-07,67.26,67.3,66.48,67.01,51067,43.4090028742495,43.4348185167558,42.9055978453778,43.2476551085855,79125.669620887,0.0,1.0
2001-08-08,65.85,67.26,65.6,67.26,142267,42.4990014759044,43.4090028742495,42.3376537102404,43.4090028742495,220435.342588261,0.0,1.0
2001-08-09,65.29,65.99,64.51,65.75,158267,42.137582480817,42.5893562246763,41.6341774519453,42.4344623696388,245226.513284292,0.0,1.0
2001-08-10,64.26,65.8,64.0,65.29,277067,41.4728296862812,42.4667319227716,41.3050280099906,42.137582480817,429300.955702318,0.0,1.0
2001-08-13,65.9,65.99,63.64,64.26,218200,42.5312710290372,42.5893562246763,41.0726872274345,41.4728296862812,338089.590367117,0.0,1.0
2001-08-14,66.62,67.63,66.02,66.15,220400,42.9959525941496,43.6477975674323,42.608717956556,42.6926187947013,341498.376337821,0.0,1.0
2001-08-15,65.75,66.45,65.2,66.37,145600,42.4344623696388,42.8862361134981,42.079497285178,42.8346048284856,225599.653333878,0.0,1.0
2001-08-16,65.62,65.9,64.99,65.9,126667,42.3505615314935,42.5312710290372,41.9439651620202,42.5312710290372,196263.951159631,0.0,1.0
2001-08-17,64.1,65.46,63.8,65.37,108467,41.3695671162562,42.2472989614686,41.1759497974594,42.1892137658295,168063.994492897,0.0,1.0
2001-08-20,64.65,64.85,64.1,64.1,113800,41.7245322007171,41.8536104132483,41.3695671162562,41.3695671162562,176327.201575517,0.0,1.0
2001-08-21,64.75,66.9,64.65,64.65,170400,41.7890713069827,43.1766620916934,41.7245322007171,41.7245322007171,264025.967912725,0.0,1.0
2001-08-22,67.25,67.34,65.04,65.05,331400,43.402548963623,43.460634159262,41.976234715153,41.9826886257796,513487.123041532,0.0,1.0
2001-08-23,66.89,67.62,65.5,67.15,173267,43.1702081810668,43.6413436568057,42.2731146039748,43.3380098573574,268468.23581182,0.0,1.0
2001-08-24,68.75,68.88,66.7,66.75,182200,44.3706355576071,44.4545363957524,43.0475838791621,43.0798534322949,282309.456301048,0.0,1.0
2001-08-27,68.0,68.8,67.5,68.65,191867,43.8865922606151,44.4029051107399,43.563896729287,44.3060964513415,297287.971745955,0.0,1.0
2001-08-28,66.14,68.01,65.9,68.01,112400,42.6861648840747,43.8930461712416,42.5312710290372,43.8930461712416,174157.974139614,0.0,1.0
2001-08-29,67.3,67.38,66.11,66.14,255000,43.4348185167558,43.4864498017683,42.666803152195,42.6861648840747,395109.282967986,0.0,1.0
2001-08-30,71.9,72.0,67.23,72.0,475200,46.4036174049739,46.4681565112395,43.3896411423699,46.4681565112395,736297.769672106,0.0,1.0
2001-08-31,70.9,72.4,69.84,72.25,628867,45.7582263423178,46.7263129363019,45.0741118159023,46.6295042769035,974396.821381288,0.0,1.0
2001-09-04,69.7,71.0,69.15,70.9,256200,44.9837570671304,45.8227654485834,44.6287919826696,45.7582263423178,396968.620770189,0.0,1.0
2001-09-05,69.35,70.0,68.7,69.6,206267,44.7578701952008,45.1773743859273,44.3383660044743,44.9192179608648,319600.025372383,0.0,1.0
2001-09-06,67.5,69.79,67.18,69.45,322467,43.563896729287,45.0418422627695,43.3573715892371,44.8224093014664,499645.902552305,0.0,1.0
2001-09-07,66.66,67.24,65.18,66.75,360200,43.0217682366559,43.3960950529964,42.0665894639248,43.0798534322949,558111.230294387,0.0,1.0
2001-09-10,66.42,66.98,65.4,66.48,403200,42.8668743816184,43.2282933767058,42.2085754977092,42.9055978453778,624737.501539969,0.0,1.0
2001-09-17,61.52,63.8,61.0,63.6,516600,39.7044581746035,41.1759497974594,39.3688548220223,41.0468715849282,800444.923848086,0.0,1.0
2001-09-18,61.85,62.65,61.32,61.52,155667,39.91743722528,40.4337500754049,39.5753799620723,39.7044581746035,241197.948046187,0.0,1.0
2001-09-19,58.0,62.35,56.56,62.35,743000,37.432681634054,40.2401327566081,36.5033185038292,40.2401327566081,1151239.98919692,0.0,1.0
2001-09-20,55.01,56.65,55.0,56.65,613000,35.5029623567123,36.5614036994683,35.4965084460857,36.5614036994683,949811.727291668,0.0,1.0
2001-09-21,56.1,56.1,53.21,56.1,416667,36.2064386150074,36.2064386150074,34.3412584439313,36.2064386150074,645603.920025185,0.0,1.0
2001-09-24,60.5,60.5,56.1,60.5,290600,39.0461592906943,39.0461592906943,36.2064386150074,39.0461592906943,450269.637766654,0.0,1.0
2001-09-25,59.09,60.5,57.95,59.75,328400,38.1361578923492,39.0461592906943,37.4004120809212,38.5621159937022,508838.778536026,0.0,1.0
2001-09-26,58.5,59.46,58.0,59.46,233067,37.7553771653821,38.3749525855319,37.432681634054,38.3749525855319,361125.236288234,0.0,1.0
2001-09-27,56.08,58.0,54.45,58.0,563800,36.1935307937543,37.432681634054,35.1415433616249,37.432681634054,873578.877401376,0.0,1.0
2001-09-28,56.81,58.1,55.85,56.24,466800,36.6646662694933,37.4972207403196,36.0450908493434,36.2967933637793,723282.40505669,0.0,1.0
2001-10-01,56.79,57.2,55.9,56.81,251667,36.6517584482401,36.9163687839291,36.0773604024762,36.6646662694933,389944.97222237,0.0,1.0
2001-10-02,57.07,57.5,56.21,56.6,176600,36.8324679457838,37.109986102726,36.2774316318996,36.5291341463355,273632.546557437,0.0,1.0
2001-10-03,62.0,62.0,56.6,62.0,530267,40.0142458846784,40.0142458846784,36.5291341463355,40.0142458846784,821621.231967002,0.0,1.0
2001-10-04,61.21,63.0,60.9,63.0,306200,39.5043869451801,40.6596369473345,39.3043157157567,40.6596369473345,474441.029195284,0.0,1.0
2001-10-05,59.74,60.96,59.51,60.96,173000,38.5556620830756,39.3430391795161,38.4072221386647,39.3430391795161,268054.53315083,0.0,1.0
2001-10-08,58.05,59.97,57.8,59.97,236467,37.4649511871868,38.7041020274865,37.3036034215228,38.7041020274865,366393.360061141,0.0,1.0
2001-10-09,60.5,60.8,58.1,60.8,197400,39.0461592906943,39.2397766094911,37.4972207403196,39.2397766094911,305861.068462276,0.0,1.0
2001-10-10,62.47,62.5,59.9,60.25,150200,40.3175796841268,40.3369414160065,38.6589246531006,38.8848115250303,232727.114908987,0.0,1.0
2001-10-11,64.75,64.98,63.0,63.0,278600,41.7890713069827,41.9375112513936,40.6596369473345,40.6596369473345,431676.259744632,0.0,1.0
2001-10-12,63.65,64.5,62.25,64.5,254800,41.079141138061,41.6277235413187,40.1755936503425,41.6277235413187,394799.393334286,0.0,1.0
2001-10-15,62.91,64.0,62.0,63.4,269267,40.6015517516955,41.3050280099906,40.0142458846784,40.917793372397,417215.259988003,0.0,1.0
2001-10-16,64.2,64.75,63.0,63.16,205800,41.4341062225219,41.7890713069827,40.6596369473345,40.7628995173595,318876.433077692,0.0,1.0
2001-10-17,62.6,64.65,61.5,64.2,236867,40.4014805222721,41.7245322007171,39.6915503533504,41.4341062225219,367013.139328541,0.0,1.0
2001-10-18,62.25,63.15,61.8,62.05,178800,40.1755936503425,40.756445606733,39.8851676721472,40.0465154378112,277041.332528141,0.0,1.0
2001-10-19,62.0,62.06,60.55,62.0,184067,40.0142458846784,40.0529693484378,39.0784288438271,40.0142458846784,285202.276031641,0.0,1.0
2001-10-22,63.9,64.15,61.62,62.2,157867,41.240488903725,41.4018366693891,39.7689972808691,40.1433240972097,244606.734016891,0.0,1.0
2001-10-23,63.33,64.15,63.16,64.15,137200,40.872615998011,41.4018366693891,40.7628995173595,41.4018366693891,212584.288718462,0.0,1.0
2001-10-24,64.2,64.65,62.75,64.65,158467,41.4341062225219,41.7245322007171,40.4982891816705,41.7245322007171,245536.402917992,0.0,1.0
2001-10-25,66.26,66.39,62.62,63.95,246667,42.7636118115934,42.8475126497387,40.4143883435252,41.2727584568578,382197.73137986,0.0,1.0
2001-10-26,64.52,66.38,64.16,66.38,463800,41.6406313625718,42.8410587391122,41.4082905800156,42.8410587391122,718634.060551185,0.0,1.0
2001-10-29,63.23,64.9,63.21,64.77,151400,40.8080768917454,41.8858799663811,40.7951690704923,41.8019791282358,234586.452711189,0.0,1.0
2001-10-30,62.47,63.3,61.6,63.3,136400,40.3175796841268,40.8532542661314,39.756089459616,40.8532542661314,211344.73018366,0.0,1.0
2001-10-31,61.7,63.65,61.7,63.5,143467,39.8206285658816,41.079141138061,39.8206285658816,40.9823324786626,222294.680390463,0.0,1.0
2001-11-01,62.54,62.54,60.55,61.45,227200,40.3627570585127,40.3627570585127,39.0784288438271,39.6592808002176,352034.623883634,0.0,1.0
2001-11-02,64.39,64.7,62.9,62.9,170800,41.5567305244265,41.7568017538499,40.5950978410689,40.5950978410689,264645.747180126,0.0,1.0
2001-11-05,64.9,65.2,64.2,64.2,110200,41.8858799663811,42.079497285178,41.4341062225219,41.4341062225219,170749.18816891,0.0,1.0
2001-11-06,66.35,66.37,64.15,64.65,150200,42.8216970072325,42.8346048284856,41.4018366693891,41.7245322007171,232727.114908986,0.0,1.0
2001-11-07,66.6,67.5,65.98,67.5,206000,42.9830447728965,43.563896729287,42.5829023140497,43.563896729287,319186.322711393,0.0,1.0
2001-11-08,66.85,67.65,66.75,66.99,195467,43.1443925385605,43.6607053886854,43.0798534322949,43.2347472873324,302865.985152563,0.0,1.0
2001-11-09,66.0,66.85,65.75,66.7,129267,42.5958101353028,43.1443925385605,42.4344623696388,43.0475838791621,200292.516397736,0.0,1.0
2001-11-12,65.95,66.2,64.25,65.85,251400,42.56354058217,42.7248883478341,41.4663757756547,42.4990014759044,389531.26956138,0.0,1.0
2001-11-13,67.5,67.77,66.39,66.74,382200,43.563896729287,43.7381523162042,42.8475126497387,43.0733995216684,592199.090001429,0.0,1.0
2001-11-14,69.8,70.0,68.1,69.0,490600,45.048296173396,45.1773743859273,43.9511313668807,44.5319833232712,760159.271467037,0.0,1.0
2001-11-15,69.27,69.55,68.29,69.55,312200,44.7062389101883,44.886948407732,44.0737556687853,44.886948407732,483737.718206296,0.0,1.0
2001-11-16,68.0,69.67,67.95,69.12,172267,43.8865922606151,44.9643953352508,43.8543227074823,44.6094302507899,266918.787643318,0.0,1.0
2001-11-19,68.79,68.79,67.65,68.1,203600,44.3964512001134,44.3964512001134,43.6607053886854,43.9511313668807,315467.647106988,0.0,1.0
2001-11-20,67.9,69.39,67.8,68.81,174067,43.8220531543495,44.783685837707,43.7575140480838,44.4093590213665,269707.794346621,0.0,1.0
2001-11-21,68.43,68.55,67.85,68.55,173067,44.1641104175572,44.2415573450759,43.7897836012166,44.2415573450759,268158.34617812,0.0,1.0
2001-11-23,69.15,69.45,68.44,69.45,40067,44.6287919826696,44.8224093014664,44.1705643281837,44.8224093014664,62081.7397673659,0.0,1.0
2001-11-26,70.32,70.71,69.2,69.2,340067,45.3838995259772,45.6356020404131,44.6610615358024,44.6610615358024,526916.190317938,0.0,1.0
2001-11-27,68.85,70.25,68.55,70.12,143067,44.4351746638727,45.3387221515913,44.2415573450759,45.254821313446,221674.901123063,0.0,1.0
2001-11-28,66.86,69.0,66.85,69.0,289867,43.1508464491871,44.5319833232712,43.1443925385605,44.5319833232712,449133.892259142,0.0,1.0
2001-11-29,69.16,69.25,65.95,66.86,192800,44.6352458932961,44.6933310889352,42.56354058217,43.1508464491871,298733.606887168,0.0,1.0
2001-11-30,67.85,68.91,67.85,68.91,145400,43.7897836012166,44.4738981276321,43.7897836012166,44.4738981276321,225289.763700178,0.0,1.0
2001-12-03,66.65,67.6,66.0,67.6,213467,43.0153143260293,43.6284358355526,42.5958101353028,43.6284358355526,330756.052185597,0.0,1.0
2001-12-04,68.0,68.49,66.9,66.9,154200,43.8865922606151,44.2028338813165,43.1766620916934,43.1766620916934,238924.907582994,0.0,1.0
2001-12-05,70.99,71.0,68.25,68.25,227267,45.8163115379568,45.8227654485834,44.0479400262791,44.0479400262791,352138.436910923,0.0,1.0
2001-12-06,72.25,73.24,70.69,73.24,291000,46.6295042769035,47.268441428933,45.62269421916,47.268441428933,450889.417034055,0.0,1.0
2001-12-07,73.34,73.7,72.2,73.7,339800,47.3329805351987,47.5653213177549,46.5972347237707,47.5653213177549,526502.487656948,0.0,1.0
2001-12-10,71.3,73.6,71.25,73.1,161867,46.0163827673802,47.5007822114892,45.9841132142474,47.1780866801612,250804.526690898,0.0,1.0
2001-12-11,70.8,71.85,70.41,71.46,145467,45.6936872360521,46.3713478518411,45.4419847216163,46.1196453374052,225393.576727467,0.0,1.0
2001-12-12,71.6,71.7,70.0,71.05,122267,46.210000086177,46.2745391924426,45.1773743859273,45.8550350017162,189446.379218223,0.0,1.0
2001-12-13,72.0,72.45,70.9,71.35,131200,46.4681565112395,46.7585824894347,45.7582263423178,46.048652320513,203287.59970745,0.0,1.0
2001-12-14,71.16,72.3,70.55,71.9,138800,45.9260280186083,46.6617738300363,45.5323394703881,46.4036174049739,215063.405788065,0.0,1.0
2001-12-17,73.1,73.25,71.1,71.1,281667,47.1780866801612,47.2748953395596,45.887304554849,45.887304554849,436428.417277427,0.0,1.0
2001-12-18,70.19,70.65,69.55,70.0,1337667,45.2999986878319,45.5968785766537,44.886948407732,45.1773743859273,2072645.68321544,0.0,1.0
2001-12-19,70.03,70.74,69.9,70.2,294200,45.1967361178069,45.6549637722928,45.1128352796617,45.3064525984585,455847.651173262,0.0,1.0
2001-12-20,69.8,70.75,69.49,70.05,199467,45.048296173396,45.6614176829193,44.8482249439727,45.2096439390601,309063.77782657,0.0,1.0
2001-12-21,69.41,70.45,68.95,70.05,331600,44.7965936589602,45.4678003641225,44.4997137701384,45.2096439390601,513797.012675232,0.0,1.0
2001-12-24,69.34,69.76,69.2,69.41,30267,44.7514162845742,45.0224805308898,44.6610615358024,44.7965936589602,46897.1477160473,0.0,1.0
2001-12-26,69.42,70.25,69.2,69.5,65467,44.8030475695867,45.3387221515913,44.6610615358024,44.8546788545992,101437.723247314,0.0,1.0
2001-12-27,69.07,69.8,68.25,69.49,205267,44.5771606976571,45.048296173396,44.0479400262791,44.8482249439727,318050.577203881,0.0,1.0
2001-12-28,69.87,70.4,69.24,69.25,264467,45.093473547782,45.4355308109897,44.6868771783086,44.6933310889352,409777.908779194,0.0,1.0
2001-12-31,70.48,70.74,69.8,70.05,146000,45.4871620960022,45.6549637722928,45.048296173396,45.2096439390601,226219.432601279,0.0,1.0
2002-01-02,70.4,70.4,68.65,70.3,145667,45.4355308109897,45.4355308109897,44.3060964513415,45.3709917047241,225703.466361167,0.0,1.0
2002-01-03,71.54,72.0,70.15,72.0,220067,46.1712766224177,46.4681565112395,45.2741830453257,46.4681565112395,340982.410097709,0.0,1.0
2002-01-04,72.0,72.25,71.61,72.25,582067,46.4681565112395,46.6295042769035,46.2164539968036,46.6295042769035,901882.647095399,0.0,1.0
2002-01-07,71.98,72.53,71.8,72.0,213600,46.4552486899864,46.8102137744472,46.3390782987083,46.4681565112395,330962.128792007,0.0,1.0
2002-01-08,71.36,71.98,71.07,71.98,258200,46.0551062311396,46.4552486899864,45.8679428229693,46.4552486899864,400067.517107192,0.0,1.0
2002-01-09,71.84,72.77,71.83,72.0,426200,46.3648939412145,46.9651076294847,46.3584400305879,46.4681565112395,660374.809415513,0.0,1.0
2002-01-10,71.79,72.75,71.11,71.65,120467,46.3326243880817,46.9521998082316,45.8937584654755,46.2422696393098,186657.372514919,0.0,1.0
2002-01-11,71.34,72.35,71.2,71.79,139667,46.0421984098864,46.6940433831691,45.9518436611146,46.3326243880817,216406.777350156,0.0,1.0
2002-01-14,69.89,71.55,69.51,71.3,292267,45.1063813690351,46.1777305330442,44.8611327652258,46.0163827673802,452852.567863547,0.0,1.0
2002-01-15,70.39,70.78,69.69,69.7,117000,45.4290769003631,45.680779414799,44.9773031565039,44.9837570671304,181285.435714723,0.0,1.0
2002-01-16,69.77,70.4,69.61,70.4,197200,45.0289344415164,45.4355308109897,44.9256718714914,45.4355308109897,305551.178828576,0.0,1.0
2002-01-17,69.26,70.24,68.86,70.0,190000,44.6997849995617,45.3322682409647,44.4416285744993,45.1773743859273,294395.152015363,0.0,1.0
2002-01-18,68.85,69.85,68.1,69.26,305800,44.4351746638727,45.0805657265288,43.9511313668807,44.6997849995617,473821.249927884,0.0,1.0
2002-01-22,68.13,69.15,68.01,69.0,94400,43.9704930987604,44.6287919826696,43.8930461712416,44.5319833232712,146267.90710658,0.0,1.0
2002-01-23,66.9,69.3,66.82,69.3,428200,43.1766620916934,44.725600642068,43.1250308066809,44.725600642068,663473.705752516,0.0,1.0
2002-01-24,68.74,69.0,66.91,66.91,375667,44.3641816469806,44.5319833232712,43.1831160023199,43.1831160023199,582076.545116606,0.0,1.0
2002-01-25,68.98,69.49,68.34,68.65,264600,44.519075502018,44.8482249439727,44.1060252219181,44.3060964513415,409983.985385605,0.0,1.0
2002-01-28,68.66,69.0,67.96,69.0,99800,44.3125503619681,44.5319833232712,43.8607766181088,44.5319833232712,154634.92721649,0.0,1.0
2002-01-29,65.55,69.03,65.51,68.86,195400,42.3053841571076,44.5513450551508,42.2795685146014,44.4416285744993,302762.172125273,0.0,1.0
2002-01-30,66.83,67.11,64.65,65.72,561000,43.1314847173074,43.3121942148511,41.7245322007171,42.4151006377591,869240.42252957,0.0,1.0
2002-01-31,68.78,69.08,66.7,66.83,189467,44.3899972894868,44.5836146082836,43.0475838791621,43.1314847173074,293569.296141551,0.0,1.0
2002-02-01,69.98,70.17,67.7,70.17,234667,45.1644665646742,45.2870908665788,43.6929749418182,45.2870908665788,363604.353357837,0.0,1.0
2002-02-04,68.5,69.91,68.3,69.91,159400,44.2092877919431,45.1192891902882,44.0802095794119,45.1192891902882,246982.038059204,0.0,1.0
2002-02-05,68.51,69.2,67.23,68.0,220400,44.2157417025697,44.6610615358024,43.3896411423699,43.8865922606151,341498.37633782,0.0,1.0
2002-02-06,68.0,69.1,67.66,68.76,318467,43.8865922606151,44.5965224295368,43.667159299312,44.3770894682337,493448.109878297,0.0,1.0
2002-02-07,67.7,68.89,67.65,68.0,97000,43.6929749418182,44.460990306379,43.6607053886854,43.8865922606151,150296.472344685,0.0,1.0
2002-02-08,70.13,70.2,67.66,67.75,126067,45.2612752240726,45.3064525984585,43.667159299312,43.725244494951,195334.28225853,0.0,1.0
2002-02-11,69.99,70.2,68.19,70.13,176467,45.1709204753007,45.3064525984585,44.0092165625197,45.2612752240726,273426.469951026,0.0,1.0
2002-02-12,68.0,68.76,67.91,68.75,395000,43.8865922606151,44.3770894682337,43.828507064976,44.3706355576071,612032.026558253,0.0,1.0
2002-02-13,69.79,69.95,68.25,68.25,192467,45.0418422627695,45.1451048327945,44.0479400262791,44.0479400262791,298217.640647057,0.0,1.0
2002-02-14,69.96,70.75,69.3,69.98,156667,45.151558743421,45.6614176829193,44.725600642068,45.1644665646742,242747.396214688,0.0,1.0
2002-02-15,68.82,70.05,68.7,70.05,111667,44.4158129319931,45.2096439390601,44.3383660044743,45.2096439390601,173022.228632102,0.0,1.0
2002-02-19,67.37,68.4,67.01,68.4,185667,43.4799958911417,44.1447486856775,43.2476551085855,44.1447486856775,287681.393101244,0.0,1.0
2002-02-20,68.15,68.76,67.01,68.76,169400,43.9834009200135,44.3770894682337,43.2476551085855,44.3770894682337,262476.519744223,0.0,1.0
2002-02-21,65.95,68.0,65.85,68.0,306800,42.56354058217,43.8865922606151,42.4990014759044,43.8865922606151,475370.698096386,0.0,1.0
2002-02-22,66.24,66.6,65.5,65.96,172400,42.7507039903403,42.9830447728965,42.2731146039748,42.5699944927966,267124.864249729,0.0,1.0
2002-02-25,67.11,67.26,66.2,66.2,114400,43.3121942148511,43.4090028742495,42.7248883478341,42.7248883478341,177256.870476618,0.0,1.0
2002-02-26,67.35,67.62,66.9,67.36,156800,43.4670880698886,43.6413436568057,43.1766620916934,43.4735419805152,242953.472821099,0.0,1.0
2002-02-27,67.02,68.71,67.02,67.45,203600,43.2541090192121,44.3448199151009,43.2541090192121,43.5316271761542,315467.647106988,0.0,1.0
2002-02-28,66.63,67.78,66.57,67.27,279667,43.0024065047762,43.7446062268307,42.9636830410168,43.4154567848761,433329.520940423,0.0,1.0
2002-03-01,70.0,70.0,66.4,66.74,495667,45.1773743859273,45.1773743859273,42.8539665603653,43.0733995216684,768010.325336835,0.0,1.0
2002-03-04,73.05,73.15,69.32,69.9,405667,47.1458171270284,47.210356233294,44.7385084633211,45.1128352796617,628559.990171663,0.0,1.0
2002-03-05,73.64,74.3,72.28,72.85,225200,47.5265978539955,47.9525559553485,46.6488660087832,47.0167389144972,348935.727546629,0.0,1.0
2002-03-06,73.41,73.55,72.5,73.54,233067,47.3781579095846,47.4685126583564,46.7908520425675,47.4620587477299,361125.236288234,0.0,1.0
2002-03-07,72.98,74.5,72.75,74.0,126667,47.1006397526425,48.0816341678797,46.9521998082316,47.7589386365517,196263.951159631,0.0,1.0
2002-03-08,73.23,73.5,72.74,73.23,193800,47.2619875183065,47.4362431052236,46.945745897605,47.2619875183065,300283.05505567,0.0,1.0
2002-03-11,73.28,73.8,72.99,73.43,143400,47.2942570714393,47.6298604240205,47.107093663269,47.3910657308377,222190.867363174,0.0,1.0
2002-03-12,72.8,73.5,72.6,73.5,190600,46.9844693613644,47.4362431052236,46.8553911488331,47.4362431052236,295324.820916463,0.0,1.0
2002-03-13,71.04,72.7,70.86,72.55,215000,45.8485810910896,46.9199302550987,45.7324106998115,46.8231215957003,333131.35622791,0.0,1.0
2002-03-14,72.51,72.85,70.42,72.85,131600,46.7973059531941,47.0167389144972,45.4484386322428,47.0167389144972,203907.378974851,0.0,1.0
2002-03-15,72.16,73.05,71.6,71.6,261800,46.5714190812645,47.1458171270284,46.210000086177,46.210000086177,405645.530513799,0.0,1.0
2002-03-18,73.18,73.25,72.41,72.41,72600,47.2297179651737,47.2748953395596,46.7327668469285,46.7327668469285,112489.937033238,0.0,1.0
2002-03-19,72.93,73.49,72.54,73.43,113667,47.0683701995097,47.4297891945971,46.8166676850738,47.3910657308377,176121.124969106,0.0,1.0
2002-03-20,72.01,73.4,71.85,73.18,146000,46.474610421866,47.371703998958,46.3713478518411,47.2297179651737,226219.432601279,0.0,1.0
2002-03-21,72.97,73.02,70.81,73.02,143867,47.0941858420159,47.1264553951487,45.7001411466787,47.1264553951487,222914.459657864,0.0,1.0
2002-03-22,72.39,72.8,72.19,72.8,228867,46.7198590256754,46.9844693613644,46.5907808131441,46.9844693613644,354617.553980526,0.0,1.0
2002-03-25,70.38,72.31,70.35,72.3,208800,45.4226229897366,46.6682277406629,45.4032612578569,46.6617738300363,323524.777583198,0.0,1.0
2002-03-26,71.75,71.75,70.3,70.39,113667,46.3068087455754,46.3068087455754,45.3709917047241,45.4290769003631,176121.124969107,0.0,1.0
2002-03-27,71.95,73.3,71.55,73.3,203667,46.4358869581067,47.3071648926924,46.1777305330442,47.3071648926924,315571.460134278,0.0,1.0
2002-03-28,71.83,72.5,71.75,72.2,94667,46.3584400305879,46.7908520425675,46.3068087455754,46.5972347237707,146681.60976757,0.0,1.0
2002-04-01,71.35,71.75,70.7,71.75,102267,46.048652320513,46.3068087455754,45.6291481297865,46.3068087455754,158457.415848185,0.0,1.0
2002-04-02,71.11,71.16,70.76,71.15,125400,45.8937584654755,45.9260280186083,45.6678715935459,45.9195741079818,194300.800330139,0.0,1.0
2002-04-03,70.71,71.55,70.6,71.1,179267,45.6356020404131,46.1777305330442,45.5646090235209,45.887304554849,277764.924822831,0.0,1.0
2002-04-04,70.36,70.96,69.72,70.5,253667,45.4097151684835,45.7969498060771,44.9966648883836,45.5000699172553,393043.868559373,0.0,1.0
2002-04-05,70.6,71.0,70.3,70.61,140000,45.5646090235209,45.8227654485834,45.3709917047241,45.5710629341475,216922.743590267,0.0,1.0
2002-04-08,70.8,70.88,69.81,70.48,155800,45.6936872360521,45.7453185210646,45.0547500840226,45.4871620960022,241404.024652597,0.0,1.0
2002-04-09,70.37,71.2,70.1,71.05,80400,45.41616907911,45.9518436611146,45.2419134921929,45.8550350017162,124575.632747553,0.0,1.0
2002-04-10,70.8,71.5,70.62,70.62,187867,45.6936872360521,46.1454609799114,45.5775168447741,45.5775168447741,291090.179071948,0.0,1.0
2002-04-11,67.95,71.18,67.31,70.79,490067,43.8543227074823,45.9389358398615,43.4412724273824,45.6872333254256,759333.415593224,0.0,1.0
2002-04-12,68.85,69.05,67.74,69.0,198267,44.4351746638727,44.564252876404,43.7187905843245,44.5319833232712,307204.440024368,0.0,1.0
2002-04-15,67.9,69.1,67.71,69.1,118267,43.8220531543495,44.5965224295368,43.6994288524448,44.5965224295368,183248.586544215,0.0,1.0
2002-04-16,69.85,70.0,68.15,68.15,111267,45.0805657265288,45.1773743859273,43.9834009200135,43.9834009200135,172402.449364702,0.0,1.0
2002-04-17,69.64,69.99,69.52,69.85,108800,44.9450336033711,45.1709204753007,44.8675866758523,45.0805657265288,168579.960733007,0.0,1.0
2002-04-18,69.14,69.95,68.7,69.65,69200,44.622338072043,45.1451048327945,44.3383660044743,44.9514875139976,107221.813260332,0.0,1.0
2002-04-19,68.66,69.9,68.35,69.39,287800,44.3125503619681,45.1128352796617,44.1124791325447,44.783685837707,445931.182894849,0.0,1.0
2002-04-22,67.7,68.72,67.65,68.7,66267,43.6929749418182,44.3512738257275,43.6607053886854,44.3383660044743,102677.281782116,0.0,1.0
2002-04-23,64.75,67.66,64.75,67.65,239800,41.7890713069827,43.667159299312,41.7890713069827,43.6607053886854,371557.670806758,0.0,1.0
2002-04-24,64.24,67.5,63.5,65.85,1000267,41.4599218650281,43.563896729287,40.9823324786626,42.4990014759044,1549861.8711629,0.0,1.0
2002-04-25,64.2,65.1,63.7,63.9,597800,41.4341062225219,42.0149581789124,41.1114106911938,41.240488903725,926260.11513044,0.0,1.0
2002-04-26,63.5,64.35,63.3,64.2,615667,40.9823324786626,41.5309148819203,40.8532542661314,41.4341062225219,953944.105557064,0.0,1.0
2002-04-29,62.6,63.95,61.77,63.56,918867,40.4014805222721,41.2727584568578,39.8658059402675,41.021055942422,1423736.79024684,0.0,1.0
2002-04-30,63.6,63.69,62.9,62.99,813667,41.0468715849282,41.1049567805672,40.5950978410689,40.653183036708,1260734.84292044,0.0,1.0
2002-05-01,63.78,63.83,62.49,62.5,535667,41.1630419762063,41.1953115293391,40.3304875053799,40.3369414160065,829988.252076911,0.0,1.0
2002-05-02,64.62,65.01,63.55,64.03,527000,41.7051704688374,41.9568729832733,41.0146020317954,41.3243897418703,816559.184800506,0.0,1.0
2002-05-03,64.45,64.75,63.98,64.75,197200,41.5954539881859,41.7890713069827,41.2921201887375,41.7890713069827,305551.178828576,0.0,1.0
2002-05-06,63.7,65.24,63.01,64.7,515600,41.1114106911938,42.1053129276842,40.6660908579611,41.7568017538499,798895.475679584,0.0,1.0
2002-05-07,64.35,64.84,63.59,63.95,380267,41.5309148819203,41.8471565026218,41.0404176743016,41.2727584568578,589204.006691715,0.0,1.0
2002-05-08,68.31,68.47,65.55,65.75,449800,44.0866634900385,44.1899260600634,42.3053841571076,42.4344623696388,696941.786192157,0.0,1.0
2002-05-09,66.52,68.06,66.31,68.06,264067,42.931413487884,43.9253157243744,42.7958813647262,43.9253157243744,409158.129511793,0.0,1.0
2002-05-10,65.02,66.5,65.01,66.5,203867,41.9633268938999,42.9185056666309,41.9568729832733,42.9185056666309,315881.349767978,0.0,1.0
2002-05-13,66.5,66.5,64.56,65.01,247067,42.9185056666309,42.9185056666309,41.6664470050781,41.9568729832733,382817.510647261,0.0,1.0
2002-05-14,67.9,68.1,66.85,67.0,335800,43.8220531543495,43.9511313668807,43.1443925385605,43.241201197959,520304.69498294,0.0,1.0
2002-05-15,69.16,69.8,67.11,67.75,273800,44.6352458932961,45.048296173396,43.3121942148511,43.725244494951,424238.908535823,0.0,1.0
2002-05-16,68.17,68.96,68.02,68.95,120600,43.9963087412666,44.5061676807649,43.8995000818682,44.4997137701384,186863.44912133,0.0,1.0
2002-05-17,68.58,69.35,68.15,68.15,100267,44.2609190769556,44.7578701952008,43.9834009200135,43.9834009200135,155358.519511181,0.0,1.0
2002-05-20,67.13,68.39,66.91,68.38,153200,43.3251020361042,44.1382947750509,43.1831160023199,44.1318408644244,237375.459414493,0.0,1.0
2002-05-21,65.94,68.2,65.75,67.3,202067,42.5570866715435,44.0156704731463,42.4344623696388,43.4348185167558,313092.343064675,0.0,1.0
2002-05-22,66.72,66.85,65.85,65.85,215600,43.0604917004152,43.1443925385605,42.4990014759044,42.4990014759044,334061.025129012,0.0,1.0
2002-05-23,71.15,71.9,66.7,66.7,940267,45.9195741079818,46.4036174049739,43.0475838791621,43.0475838791621,1456894.98105278,0.0,1.0
2002-05-24,69.73,72.0,69.56,71.05,329800,45.0031187990101,46.4681565112395,44.8934023183586,45.8550350017162,511008.005971929,0.0,1.0
2002-05-28,69.77,70.0,68.56,69.98,171000,45.0289344415164,45.1773743859273,44.2480112557025,45.1644665646742,264955.636813826,0.0,1.0
2002-05-29,69.7,69.81,69.01,69.52,100800,44.9837570671304,45.0547500840226,44.5384372338977,44.8675866758523,156184.375384992,0.0,1.0
2002-05-30,68.74,69.74,68.3,69.5,191200,44.3641816469806,45.0095727096367,44.0802095794119,44.8546788545992,296254.489817565,0.0,1.0
2002-05-31,69.4,70.47,68.49,68.49,229400,44.7901397483336,45.4807081853756,44.2028338813165,44.2028338813165,355443.409854338,0.0,1.0
2002-06-03,68.73,69.41,67.8,69.41,314800,44.357727736354,44.7965936589602,43.7575140480838,44.7965936589602,487766.283444401,0.0,1.0
2002-06-04,68.0,68.61,67.01,68.6,294600,43.8865922606151,44.2802808088353,43.2476551085855,44.2738268982087,456467.430440662,0.0,1.0
2002-06-05,68.0,68.6,67.75,68.0,136200,43.8865922606151,44.2738268982087,43.725244494951,43.8865922606151,211034.84054996,0.0,1.0
2002-06-06,66.76,67.95,66.75,67.9,105000,43.0863073429215,43.8543227074823,43.0798534322949,43.8220531543495,162692.0576927,0.0,1.0
2002-06-07,66.65,66.65,64.79,66.0,312800,43.0153143260293,43.0153143260293,41.814886949489,42.5958101353028,484667.387107397,0.0,1.0
2002-06-10,67.2,67.91,66.11,66.85,120600,43.3702794104902,43.828507064976,42.666803152195,43.1443925385605,186863.44912133,0.0,1.0
2002-06-11,64.99,67.8,64.99,67.45,303067,41.9439651620202,43.7575140480838,41.9439651620202,43.5316271761542,469586.608083367,0.0,1.0
2002-06-12,65.0,65.7,64.45,65.24,301867,41.9504190726467,42.402192816506,41.5954539881859,42.1053129276842,467727.270281166,0.0,1.0
2002-06-13,64.71,65.92,64.7,65.01,268200,41.7632556644765,42.5441788502904,41.7568017538499,41.9568729832733,415561.998792211,0.0,1.0
2002-06-14,65.24,65.25,63.5,64.5,338800,42.1053129276842,42.1117668383108,40.9823324786626,41.6277235413187,524953.039488446,0.0,1.0
2002-06-17,67.08,67.08,65.6,65.8,180267,43.2928324829714,43.2928324829714,42.3376537102404,42.4667319227716,279314.372991334,0.0,1.0
2002-06-18,67.57,68.09,66.85,67.08,169467,43.6090741036729,43.9446774562541,43.1443925385605,43.2928324829714,262580.332771513,0.0,1.0
2002-06-19,65.93,67.5,65.9,67.32,236667,42.5506327609169,43.563896729287,42.5312710290372,43.4477263380089,366703.249694841,0.0,1.0
2002-06-20,64.5,66.55,64.5,65.93,156200,41.6277235413187,42.9507752197637,41.6277235413187,42.5506327609169,242023.803919998,0.0,1.0
2002-06-21,64.07,65.31,63.85,64.75,139400,41.3502053843766,42.1504903020701,41.2082193505922,41.7890713069827,215993.074689166,0.0,1.0
2002-06-24,62.73,64.1,62.46,64.03,293667,40.4853813604174,41.3695671162562,40.3111257735002,41.3243897418703,455021.79529945,0.0,1.0
2002-06-25,62.24,63.6,62.0,62.9,188200,40.1691397397159,41.0468715849282,40.0142458846784,40.5950978410689,291606.145312059,0.0,1.0
2002-06-26,61.35,61.8,60.2,61.01,325800,39.594741693952,39.8851676721472,38.8525419718975,39.3753087326489,504810.213297921,0.0,1.0
2002-06-27,60.98,61.89,60.7,61.75,347867,39.3559470007692,39.9432528677863,39.1752375032255,39.8528981190144,539001.886032253,0.0,1.0
2002-06-28,61.5,63.39,61.23,61.23,490867,39.6915503533504,40.9113394617704,39.5172947664332,39.5172947664332,760572.974128026,0.0,1.0
2002-07-01,62.68,63.0,61.31,61.4,362400,40.4531118072846,40.6596369473345,39.5689260514457,39.6270112470848,561520.016265091,0.0,1.0
2002-07-02,59.9,62.43,58.8,62.43,572867,38.6589246531006,40.2917640416206,37.9489944841789,40.2917640416206,887627.723945183,0.0,1.0
2002-07-03,57.85,59.65,57.17,59.4,322200,37.3358729746556,38.4975768874366,36.8970070520495,38.3362291217726,499232.199891315,0.0,1.0
2002-07-05,60.33,60.65,58.21,58.25,99467,38.9364428100427,39.1429679500927,37.5682137572118,37.594029399718,154118.960976379,0.0,1.0
2002-07-08,58.95,60.8,58.8,60.33,171600,38.0458031435773,39.2397766094911,37.9489944841789,38.9364428100427,265885.305714927,0.0,1.0
2002-07-09,56.55,58.96,56.45,58.95,565867,36.4968645932027,38.0522570542039,36.4323254869371,38.0458031435773,876781.586765668,0.0,1.0
2002-07-10,54.9,57.0,54.75,56.65,408400,35.4319693398201,36.7872905713979,35.3351606804217,36.5614036994683,632794.632016179,0.0,1.0
2002-07-11,54.6,54.94,52.2,54.65,449800,35.2383520210233,35.4577849823263,33.6894134706486,35.2706215741561,696941.786192157,0.0,1.0
2002-07-12,53.83,55.12,53.56,54.7,246400,34.7414009027781,35.5739553736044,34.5671453158609,35.3028911272889,381784.02871887,0.0,1.0
2002-07-15,52.48,53.85,50.91,53.85,310600,33.8701229681923,34.7543087240312,32.8568589998222,34.7543087240312,481258.601136693,0.0,1.0
2002-07-16,52.49,54.0,51.8,52.48,310267,33.8765768788189,34.8511173834296,33.4312570455862,33.8701229681923,480742.634896581,0.0,1.0
2002-07-17,52.5,54.25,51.46,53.5,227867,33.8830307894454,35.0124651490936,33.2118240842831,34.5284218521016,353068.105812025,0.0,1.0
2002-07-18,49.5,52.25,49.5,52.25,250467,31.9468576014771,33.7216830237814,31.9468576014771,33.7216830237814,388085.634420168,0.0,1.0
2002-07-19,43.65,48.76,42.99,48.75,1373467,28.1713198849389,31.4692682151116,27.7453617835859,31.4628143044851,2128115.92764781,0.0,1.0
2002-07-22,44.24,45.4,42.5,44.63,641800,28.552100611906,29.3007542445871,27.4291201628844,28.8038031263419,994435.834544525,0.0,1.0
2002-07-23,40.51,44.24,40.36,44.24,744267,26.1447919481988,28.552100611906,26.0479832888003,28.552100611906,1153203.14002641,0.0,1.0
2002-07-24,42.8,42.86,39.3,40.4,1005200,27.6227374816812,27.6614609454406,25.3638687623849,26.0737989313066,1557505.29897812,0.0,1.0
2002-07-25,43.21,44.1,42.0,42.8,462200,27.8873478173702,28.4617458631342,27.1064246315564,27.6227374816812,716154.943481583,0.0,1.0
2002-07-26,44.5,44.9,43.37,44.0,429400,28.7199022881966,28.9780587132591,27.9906103873952,28.3972067568686,665333.04355472,0.0,1.0
2002-07-29,48.8,49.15,45.7,46.25,446467,31.4950838576179,31.7209707295475,29.4943715633839,29.8493366478448,691777.47544654,0.0,1.0
2002-07-30,48.2,48.58,46.27,48.55,348000,31.1078492200242,31.3530978238335,29.8622444690979,31.3337360919538,539207.962638664,0.0,1.0
2002-07-31,47.22,48.21,45.64,48.2,308067,30.4753659786212,31.1143031306508,29.4556480996246,31.1078492200242,477333.848925878,0.0,1.0
2002-08-01,46.84,47.47,45.5,47.47,250267,30.2301173748119,30.6367137442852,29.3652933508527,30.6367137442852,387775.744786467,0.0,1.0
2002-08-02,44.4,46.64,44.05,46.59,368800,28.655363181931,30.1010391622807,28.4294763100014,30.0687696091479,571436.484543504,0.0,1.0
2002-08-05,43.35,44.4,42.9,44.4,362400,27.9777025661421,28.655363181931,27.6872765879469,28.655363181931,561520.016265091,0.0,1.0
2002-08-06,44.3,45.07,43.6,43.6,370400,28.5908240756654,29.0877751939106,28.1390503318061,28.1390503318061,573915.601613107,0.0,1.0
2002-08-07,44.81,45.5,44.26,45.0,427000,28.91997351762,29.3652933508527,28.5650084331592,29.0425978195247,661614.367950315,0.0,1.0
2002-08-08,48.26,48.26,45.1,45.5,356400,31.1465726837836,31.1465726837836,29.1071369257903,29.3652933508527,552223.327254079,0.0,1.0
2002-08-09,48.22,48.8,46.99,48.01,278867,31.1207570412773,31.4950838576179,30.3269260342103,30.9852249181195,432089.962405622,0.0,1.0
2002-08-12,47.93,48.1,46.71,47.97,784200,30.9335936331071,31.0433101137586,30.1462165366666,30.9594092756133,1215077.25373919,0.0,1.0
2002-08-13,46.61,48.63,46.5,47.9,166067,30.081677430401,31.3853673769663,30.0106844135088,30.9142319012274,257312.208998606,0.0,1.0
2002-08-14,48.79,48.8,46.05,46.6,325667,31.4886299469913,31.4950838576179,29.7202584353136,30.0752235197744,504604.136691511,0.0,1.0
2002-08-15,49.33,50.0,48.01,48.8,325867,31.8371411208256,32.2695531328052,30.9852249181195,31.4950838576179,504914.026325211,0.0,1.0
2002-08-16,49.7,50.9,48.75,49.21,210600,32.0759358140084,32.8504050891957,31.4628143044851,31.7596941933069,326313.784286501,0.0,1.0
2002-08-19,51.5,51.6,49.6,49.8,351467,33.2376397267893,33.302178833055,32.0113967077427,32.140474920274,544579.899438861,0.0,1.0
2002-08-20,50.02,51.25,49.76,51.25,347467,32.2824609540583,33.0762919611253,32.1146592777677,33.0762919611253,538382.106764853,0.0,1.0
2002-08-21,53.4,53.4,49.8,50.82,369000,34.4638827458359,34.4638827458359,32.140474920274,32.7987738041832,571746.374177205,0.0,1.0
2002-08-22,54.49,55.5,52.58,53.15,552067,35.1673590041311,35.8192039774138,33.9346620744579,34.3025349801719,855399.202040343,0.0,1.0
2002-08-23,53.7,54.6,53.4,54.25,299200,34.6575000646328,35.2383520210233,34.4638827458359,35.0124651490936,463594.89201577,0.0,1.0
2002-08-26,53.74,53.97,52.56,53.9,177800,34.683315707139,34.8317556515499,33.9217542532048,34.786578277164,275491.884359639,0.0,1.0
2002-08-27,52.7,54.37,52.36,53.99,173067,34.0121090019767,35.0899120766124,33.7926760406736,34.844663472803,268158.346178119,0.0,1.0
2002-08-28,51.73,52.55,50.9,52.55,256867,33.3860796712002,33.9153003425783,32.8504050891957,33.9153003425783,398002.10269858,0.0,1.0
2002-08-29,52.88,53.35,51.25,51.6,284400,34.1282793932548,34.4316131927031,33.0762919611253,33.302178833055,440663.059121942,0.0,1.0
2002-08-30,52.4,54.0,52.35,52.8,167067,33.8184916831798,34.8511173834296,33.786222130047,34.0766481082423,258861.657167108,0.0,1.0
2002-09-03,49.35,52.0,49.21,51.5,406067,31.8500489420787,33.5603352581174,31.7596941933069,33.2376397267893,629179.769439065,0.0,1.0
2002-09-04,51.37,51.5,49.31,49.36,264267,33.153738888644,33.2376397267893,31.8242332995725,31.8565028527053,409468.019145494,0.0,1.0
2002-09-05,49.55,50.51,49.4,50.5,246200,31.9791271546099,32.5987025747598,31.8823184952115,32.5922486641332,381474.13908517,0.0,1.0
2002-09-06,51.02,51.34,50.05,50.55,114400,32.9278520167144,33.1343771567644,32.301822685938,32.624518217266,177256.870476618,0.0,1.0
2002-09-09,51.44,51.74,50.0,50.85,257000,33.19891626303,33.3925335818268,32.2695531328052,32.8181355360629,398208.17930499,0.0,1.0
2002-09-10,50.85,51.85,50.42,51.69,195200,32.8181355360629,33.463526598719,32.5406173791208,33.360264028694,302452.282491572,0.0,1.0
2002-09-11,51.4,51.9,51.1,51.25,163400,33.1731006205237,33.4957961518518,32.9794833017269,33.0762919611253,253179.830733212,0.0,1.0
2002-09-12,50.1,51.4,50.04,51.4,138600,32.3340922390708,33.1731006205237,32.2953687753114,33.1731006205237,214753.516154364,0.0,1.0
2002-09-13,49.92,50.08,47.8,49.7,494667,32.2179218477927,32.3211844178177,30.8496927949618,32.0759358140084,766460.877168333,0.0,1.0
2002-09-16,49.57,50.07,49.17,49.9,137467,31.9920349758631,32.3147305071911,31.7338785508006,32.2050140265396,212997.991379452,0.0,1.0
2002-09-17,47.8,50.5,47.8,49.9,138467,30.8496927949618,32.5922486641332,30.8496927949618,32.2050140265396,214547.439547953,0.0,1.0
2002-09-18,47.43,47.85,46.18,47.0,391200,30.610898101779,30.8819623480946,29.8041592734589,30.3333799448369,606144.123517946,0.0,1.0
2002-09-19,44.9,46.84,44.59,46.7,256400,28.9780587132591,30.2301173748119,28.7779874838357,30.13976262604,397278.510403889,0.0,1.0
2002-09-20,45.2,45.67,44.49,45.3,579667,29.1716760320559,29.4750098315043,28.7134483775701,29.2362151383215,898163.971490995,0.0,1.0
2002-09-23,43.93,45.01,43.2,45.0,391267,28.3520293824826,29.0490517301512,27.8808939067437,29.0425978195247,606247.936545237,0.0,1.0
2002-09-24,44.6,45.19,43.2,43.68,535600,28.7844413944622,29.1652221214293,27.8808939067437,28.1906816168186,829884.439049623,0.0,1.0
2002-09-25,45.21,45.9,44.0,45.25,239400,29.1781299426825,29.6234497759152,28.3972067568686,29.2039455851887,370937.891539356,0.0,1.0
2002-09-26,46.17,46.44,45.24,45.46,123000,29.7977053628323,29.9719609497495,29.1974916745621,29.3394777083465,190582.124725735,0.0,1.0
2002-09-27,45.12,46.38,44.78,46.0,163600,29.1200447470434,29.9332374859901,28.9006117857403,29.6879888821808,253489.720366912,0.0,1.0
2002-09-30,44.61,45.37,43.37,45.12,292667,28.7908953050888,29.2813925127074,27.9906103873952,29.1200447470434,453472.347130948,0.0,1.0
2002-10-01,46.85,47.57,44.31,45.0,273467,30.2365712854385,30.7012528505509,28.597277986292,29.0425978195247,423722.942295711,0.0,1.0
2002-10-02,45.81,47.2,45.55,46.6,458067,29.5653645802761,30.4624581573681,29.3975629039855,30.0752235197744,709751.074201164,0.0,1.0
2002-10-03,43.8,45.8,43.6,45.8,244867,28.2681285443373,29.5589106696496,28.1390503318061,29.5589106696496,379408.724676557,0.0,1.0
2002-10-04,40.55,43.89,40.2,43.89,425267,26.170607590705,28.3262137399764,25.9447207187754,28.3262137399764,658929.174274301,0.0,1.0
2002-10-07,39.55,41.4,39.5,40.4,320667,25.5252165280489,26.7191899939627,25.4929469749161,26.0737989313066,496856.895849001,0.0,1.0
2002-10-08,40.54,40.88,39.19,40.45,243867,26.1641536800784,26.3835866413815,25.2928757454927,26.1060684844394,377859.276508055,0.0,1.0
2002-10-09,39.45,40.4,38.8,40.29,468667,25.4606774217833,26.0737989313066,25.0411732310568,26.0028059144144,726175.224787284,0.0,1.0
2002-10-10,41.28,41.4,38.75,39.35,346267,26.641743066444,26.7191899939627,25.008903677924,25.3961383155177,536522.768962649,0.0,1.0
2002-10-11,43.51,44.55,41.29,41.29,290800,28.0809651361671,28.7521718413294,26.6481969770705,26.6481969770705,450579.527400354,0.0,1.0
2002-10-14,44.55,44.87,42.3,42.65,196400,28.7521718413294,28.9586969813794,27.3000419503532,27.5259288222828,304311.620293775,0.0,1.0
2002-10-15,47.35,49.0,46.52,46.53,549467,30.5592668167665,31.6241620701491,30.023592234762,30.0300461453885,851370.636802238,0.0,1.0
2002-10-16,46.75,47.11,45.75,47.1,305600,30.1720321791729,30.404372961729,29.5266411165167,30.3979190511025,473511.360294182,0.0,1.0
2002-10-17,49.5,49.5,47.83,48.5,296000,31.9468576014771,31.9468576014771,30.8690545268414,31.301466538821,458636.657876565,0.0,1.0
2002-10-18,49.63,49.94,48.3,49.37,419600,32.0307584396224,32.2308296690458,31.1723883262898,31.8629567633318,650148.451503401,0.0,1.0
2002-10-21,49.65,49.93,46.25,49.64,517867,32.0436662608756,32.2243757584193,29.8493366478448,32.037212350249,802408.074677576,0.0,1.0
2002-10-22,48.4,49.86,48.1,49.66,255867,31.2369274325554,32.1791983840333,31.0433101137586,32.0501201715021,396452.654530078,0.0,1.0
2002-10-23,50.04,50.2,47.8,48.16,345467,32.2953687753114,32.3986313453364,30.8496927949618,31.082033577518,535283.210427849,0.0,1.0
2002-10-24,49.66,51.16,49.3,50.64,336200,32.0501201715021,33.0182067654863,31.8177793889459,32.6826034129051,520924.474250342,0.0,1.0
2002-10-25,51.55,51.65,49.28,49.65,172000,33.2699092799221,33.3344483861878,31.8048715676928,32.0436662608756,266505.084982329,0.0,1.0
2002-10-28,51.05,52.7,50.9,52.5,253400,32.9472137485941,34.0121090019767,32.8504050891957,33.8830307894454,392630.165898383,0.0,1.0
2002-10-29,50.68,50.9,49.06,50.9,270200,32.7084190554113,32.8504050891957,31.6628855339085,32.8504050891957,418660.895129216,0.0,1.0
2002-10-30,52.01,52.3,50.5,50.65,358867,33.566789168744,33.7539525769142,32.5922486641332,32.6890573235317,556045.815885773,0.0,1.0
2002-10-31,51.92,52.9,51.5,51.85,228467,33.5087039731049,34.1411872145079,33.2376397267893,33.463526598719,353997.774713125,0.0,1.0
2002-11-01,52.25,52.55,51.21,51.67,353600,33.7216830237814,33.9153003425783,33.0504763186191,33.3473562074409,547884.872382275,0.0,1.0
2002-11-04,54.1,54.85,53.5,53.5,398467,34.9156564896952,35.3996997866873,34.5284218521016,34.5284218521016,617403.96335845,0.0,1.0
2002-11-05,53.01,53.85,52.68,53.85,365800,34.2121802314001,34.7543087240312,33.9992011807235,34.7543087240312,566788.140037997,0.0,1.0
2002-11-06,53.15,53.81,52.65,53.26,337467,34.3025349801719,34.7284930815249,33.9798394488439,34.3735279970641,522887.625079834,0.0,1.0
2002-11-07,51.97,52.75,51.85,52.7,268000,33.5409735262377,34.0443785551095,33.463526598719,34.0121090019767,415252.109158511,0.0,1.0
2002-11-08,50.99,52.61,50.9,51.97,130067,32.9084902848347,33.9540238063376,32.8504050891957,33.5409735262377,201532.074932538,0.0,1.0
2002-11-11,49.98,50.9,49.5,50.8,158000,32.2566453115521,32.8504050891957,31.9468576014771,32.7858659829301,244812.810623301,0.0,1.0
2002-11-12,49.89,50.3,49.45,50.2,276667,32.198560115913,32.463170451602,31.9145880483443,32.3986313453364,428681.176434918,0.0,1.0
2002-11-13,49.9,50.0,49.04,49.85,217000,32.2050140265396,32.2695531328052,31.6499777126553,32.1727444734068,336230.252564914,0.0,1.0
2002-11-14,50.34,50.97,50.34,50.9,279000,32.4889860941083,32.8955824635816,32.4889860941083,32.8504050891957,432296.039012032,0.0,1.0
2002-11-15,50.5,50.51,50.0,50.35,358800,32.5922486641332,32.5987025747598,32.2695531328052,32.4954400047348,555942.002858485,0.0,1.0
2002-11-18,49.8,50.9,49.8,50.75,182467,32.140474920274,32.8504050891957,32.140474920274,32.7535964297973,282723.158962037,0.0,1.0
2002-11-19,49.96,50.2,49.12,49.76,172267,32.2437374902989,32.3986313453364,31.7016089976678,32.1146592777677,266918.787643319,0.0,1.0
2002-11-20,51.55,51.64,49.9,49.95,350000,33.2699092799221,33.3279944755612,32.2050140265396,32.2372835796724,542306.858975668,0.0,1.0
2002-11-21,53.75,54.25,51.56,51.56,449867,34.6897696177656,35.0124651490936,33.2763631905487,33.2763631905487,697045.599219447,0.0,1.0
2002-11-22,54.75,54.93,53.33,53.75,282267,35.3351606804217,35.4513310716998,34.41870537145,34.6897696177656,437358.086178528,0.0,1.0
2002-11-25,54.0,54.85,53.74,54.6,276400,34.8511173834296,35.3996997866873,34.683315707139,35.2383520210233,428267.473773927,0.0,1.0
2002-11-26,52.62,54.1,52.62,53.75,337667,33.9604777169642,34.9156564896952,33.9604777169642,34.6897696177656,523197.514713533,0.0,1.0
2002-11-27,54.44,54.61,52.8,52.8,442400,35.1350894509983,35.2448059316498,34.0766481082423,34.0766481082423,685475.869745244,0.0,1.0
2002-11-29,54.51,54.85,54.13,54.44,46867,35.1802668253842,35.3996997866873,34.9350182215749,35.1350894509983,72617.9873131789,0.0,1.0
2002-12-02,54.61,55.65,54.02,55.1,353000,35.2448059316498,35.9160126368122,34.8640252046827,35.5610475523513,546955.203481174,0.0,1.0
2002-12-03,53.3,54.36,52.92,54.36,263200,34.3993436395703,35.0834581659858,34.154095035761,35.0834581659858,407814.757949702,0.0,1.0
2002-12-04,53.15,53.5,52.04,53.05,189000,34.3025349801719,34.5284218521016,33.5861509006236,34.2379958739063,292845.703846861,0.0,1.0
2002-12-05,51.5,53.3,51.5,53.18,198667,33.2376397267893,34.3993436395703,33.2376397267893,34.3218967120516,307824.219291769,0.0,1.0
2002-12-06,52.8,52.8,50.6,50.75,196667,34.0766481082423,34.0766481082423,32.6567877703989,32.7535964297973,304725.322954764,0.0,1.0
2002-12-09,50.98,52.3,50.84,52.2,229000,32.9020363742082,33.7539525769142,32.8116816254363,33.6894134706486,354823.630586936,0.0,1.0
2002-12-10,50.95,51.7,50.75,51.05,220467,32.8826746423285,33.3667179393206,32.7535964297973,32.9472137485941,341602.18936511,0.0,1.0
2002-12-11,51.51,51.7,50.21,50.8,131667,33.2440936374159,33.3667179393206,32.405085255963,32.7858659829301,204011.192002141,0.0,1.0
2002-12-12,52.31,52.48,51.51,51.51,146267,33.7604064875408,33.8701229681923,33.2440936374159,33.2440936374159,226633.135262269,0.0,1.0
2002-12-13,51.69,52.41,51.5,52.24,163600,33.360264028694,33.8249455938064,33.2376397267893,33.7152291131549,253489.720366912,0.0,1.0
2002-12-16,53.08,53.19,51.7,51.7,105800,34.257357605786,34.3283506226782,33.3667179393206,33.3667179393206,163931.616227502,0.0,1.0
2002-12-17,53.11,53.7,52.25,52.25,174067,34.2767193376657,34.6575000646328,33.7216830237814,33.7216830237814,269707.794346621,0.0,1.0
2002-12-18,51.71,53.01,51.63,53.0,114400,33.3731718499471,34.2121802314001,33.3215405649346,34.2057263207735,177256.870476618,0.0,1.0
2002-12-19,50.58,52.37,50.25,51.65,105667,32.6438799491457,33.7991299513002,32.4309008984692,33.3344483861878,163725.539621091,0.0,1.0
2002-12-20,51.72,52.41,50.83,50.83,279000,33.3796257605737,33.8249455938064,32.8052277148098,32.8052277148098,432296.039012032,0.0,1.0
2002-12-23,51.92,52.08,50.8,51.4,111867,33.5087039731049,33.6119665431299,32.7858659829301,33.1731006205237,173332.118265803,0.0,1.0
2002-12-24,51.4,51.95,51.31,51.8,36600,33.1731006205237,33.5280657049846,33.1150154248847,33.4312570455862,56709.8029671699,0.0,1.0
2002-12-26,52.0,52.67,51.5,51.5,100400,33.5603352581174,33.992747270097,33.2376397267893,33.2376397267893,155564.596117592,0.0,1.0
2002-12-27,50.96,52.44,50.9,51.99,62200,32.8891285529551,33.8443073256861,32.8504050891957,33.5538813474908,96375.6760808185,0.0,1.0
2002-12-30,49.85,51.35,49.22,50.96,257867,32.1727444734068,33.1408310673909,31.7661481039334,32.8891285529551,399551.550867081,0.0,1.0
2002-12-31,50.3,50.3,49.15,49.86,215067,32.463170451602,32.463170451602,31.7209707295475,32.1791983840333,333235.1692552,0.0,1.0
2003-01-02,52.5,52.5,50.1,50.55,168067,33.8830307894454,33.8830307894454,32.3340922390708,32.624518217266,260411.10533561,0.0,1.0
2003-01-03,51.35,52.36,51.2,52.35,214267,33.1408310673909,33.7926760406736,33.0440224079925,33.786222130047,331995.610720399,0.0,1.0
2003-01-06,53.35,53.35,51.35,51.35,485400,34.4316131927031,34.4316131927031,33.1408310673909,33.1408310673909,752102.140990827,0.0,1.0
2003-01-07,54.16,54.85,53.1,53.31,383000,34.9543799534546,35.3996997866873,34.2702654270391,34.4057975501969,593438.64853623,0.0,1.0
2003-01-08,53.5,54.58,53.24,54.16,129267,34.5284218521016,35.2254441997701,34.360620175811,34.9543799534546,200292.516397736,0.0,1.0
2003-01-09,54.63,54.9,53.7,53.7,182600,35.257713752903,35.4319693398201,34.6575000646328,34.6575000646328,282929.235568448,0.0,1.0
2003-01-10,54.95,56.11,54.63,54.63,290867,35.4642388929529,36.212892525634,35.257713752903,35.257713752903,450683.340427644,0.0,1.0
2003-01-13,55.27,55.8,55.0,55.5,137000,35.6707640330029,36.0128212962106,35.4965084460857,35.8192039774138,212274.399084761,0.0,1.0
2003-01-14,54.5,55.25,54.45,55.15,218800,35.1738129147577,35.6578562117497,35.1415433616249,35.5933171054841,339019.259268217,0.0,1.0
2003-01-15,54.0,54.5,53.77,54.5,141067,34.8511173834296,35.1738129147577,34.7026774390187,35.1738129147577,218576.004786059,0.0,1.0
2003-01-16,54.43,54.6,53.65,54.01,151267,35.1286355403717,35.2383520210233,34.6252305115,34.8575712940562,234380.376104778,0.0,1.0
2003-01-17,53.36,54.0,53.09,54.0,237600,34.4380671033297,34.8511173834296,34.2638115164126,34.8511173834296,368148.884836053,0.0,1.0
2003-01-21,52.15,53.4,52.05,53.3,153467,33.6571439175158,34.4638827458359,33.5926048112502,34.3993436395703,237789.162075482,0.0,1.0
2003-01-22,50.71,52.15,50.3,52.15,228000,32.727780787291,33.6571439175158,32.463170451602,33.6571439175158,353274.182418435,0.0,1.0
2003-01-23,50.2,51.03,49.94,50.96,329200,32.3986313453364,32.934305927341,32.2308296690458,32.8891285529551,510078.337070828,0.0,1.0
2003-01-24,48.28,49.96,48.2,49.95,321867,31.1594805050367,32.2437374902989,31.1078492200242,32.2372835796724,498716.233651203,0.0,1.0
2003-01-27,47.49,48.22,47.25,48.06,447000,30.6496215655384,31.1207570412773,30.4947277105009,31.0174944712524,692603.331320352,0.0,1.0
2003-01-28,47.8,47.97,47.08,47.74,270000,30.8496927949618,30.9594092756133,30.3850112298494,30.8109693312024,418351.005495515,0.0,1.0
2003-01-29,47.8,47.97,47.08,47.74,638200,30.8496927949618,30.9594092756133,30.3850112298494,30.8109693312024,988857.821137916,0.0,1.0
2003-01-30,45.82,46.98,45.7,46.56,298200,29.5718184909027,30.3204721235838,29.4943715633839,30.0494078772682,462045.443847268,0.0,1.0
2003-01-31,46.44,46.5,45.45,45.9,425000,29.9719609497495,30.0106844135088,29.3330237977199,29.6234497759152,658515.47161331,0.0,1.0
2003-02-03,47.3,47.47,46.45,46.45,214667,30.5269972636337,30.6367137442852,29.978414860376,29.978414860376,332615.389987799,0.0,1.0
2003-02-04,45.6,46.54,45.51,46.3,275467,29.4298324571183,30.0365000560151,29.3717472614793,29.8816062009776,426821.838632716,0.0,1.0
2003-02-05,45.82,46.8,45.51,45.8,154200,29.5718184909027,30.2043017323057,29.3717472614793,29.5589106696496,238924.907582994,0.0,1.0
2003-02-06,44.92,45.75,44.75,45.6,143067,28.9909665345122,29.5266411165167,28.8812500538606,29.4298324571183,221674.901123062,0.0,1.0
2003-02-07,43.85,45.05,43.73,45.0,203800,28.3003980974702,29.0748673726575,28.2229511699514,29.0425978195247,315777.536740688,0.0,1.0
2003-02-10,44.9,44.9,43.63,44.0,236000,28.9780587132591,28.9780587132591,28.1584120636858,28.3972067568686,365669.76776645,0.0,1.0
2003-02-11,44.95,45.71,44.8,45.04,336600,29.0103282663919,29.5008254740105,28.9135196069935,29.0684134620309,521544.253517742,0.0,1.0
2003-02-12,44.44,45.25,44.37,44.9,239467,28.6811788244373,29.2039455851887,28.6360014500513,28.9780587132591,371041.704566646,0.0,1.0
2003-02-13,44.4,44.81,43.95,44.25,172000,28.655363181931,28.91997351762,28.3649372037358,28.5585545225326,266505.084982328,0.0,1.0
2003-02-14,44.63,44.83,44.1,44.25,318067,28.8038031263419,28.9328813388731,28.4617458631342,28.5585545225326,492828.330610896,0.0,1.0
2003-02-18,45.7,46.08,44.8,44.8,160467,29.4943715633839,29.7396201671933,28.9135196069935,28.9135196069935,248635.299254996,0.0,1.0
2003-02-19,44.09,45.71,43.68,45.71,2375467,28.4552919525076,29.5008254740105,28.1906816168186,29.5008254740105,3680662.99248672,0.0,1.0
2003-02-20,43.75,44.14,43.55,44.1,1028200,28.2358589912045,28.4875615056404,28.1067807786733,28.4617458631342,1593142.60685366,0.0,1.0
2003-02-21,43.75,43.94,43.17,43.75,1015600,28.2358589912045,28.3584832931092,27.861532174864,28.2358589912045,1573619.55993054,0.0,1.0
2003-02-24,43.6,44.2,43.5,43.75,350867,28.1390503318061,28.5262849693998,28.0745112255405,28.2358589912045,543650.230537759,0.0,1.0
2003-02-25,43.55,43.69,42.7,43.35,475467,28.1067807786733,28.1971355274452,27.5581983754156,27.9777025661421,736711.472333097,0.0,1.0
2003-02-26,42.78,43.55,42.71,43.45,269400,27.6098296604281,28.1067807786733,27.5646522860422,28.0422416724077,417421.336594414,0.0,1.0
2003-02-27,42.52,43.15,42.11,43.03,611400,27.4420279841375,27.8486243536109,27.1774176484485,27.7711774260921,947332.610222068,0.0,1.0
2003-02-28,42.41,42.78,42.26,42.53,501800,27.3710349672454,27.6098296604281,27.2742263078469,27.4484818947641,777513.090954256,0.0,1.0
2003-03-03,41.95,42.97,41.89,42.5,357267,27.0741550784236,27.7324539623328,27.0354316146642,27.4291201628844,553566.69881617,0.0,1.0
2003-03-04,41.25,41.99,40.9,41.98,268400,26.6223813345643,27.0999707209298,26.3964944626346,27.0935168103032,415871.888425912,0.0,1.0
2003-03-05,40.87,41.25,40.54,41.2,517600,26.377132730755,26.6223813345643,26.1641536800784,26.5901117814315,801994.372016586,0.0,1.0
2003-03-06,40.29,40.79,40.14,40.7,333600,26.0028059144144,26.3255014457425,25.905997255016,26.2674162501034,516895.909012237,0.0,1.0
2003-03-07,40.4,40.58,40.0,40.3,430267,26.0737989313066,26.1899693225847,25.8156425062442,26.009259825041,666676.41511681,0.0,1.0
2003-03-10,38.67,40.2,38.53,40.2,442867,24.9572723929115,25.9447207187754,24.8669176441397,25.9447207187754,686199.462039935,0.0,1.0
2003-03-11,37.41,38.89,37.35,38.87,660200,24.1440796539648,25.0992584266959,24.1053561902055,25.0863506054428,1022945.68084496,0.0,1.0
2003-03-12,37.0,37.4,36.52,37.4,487800,23.8794693182758,24.1376257433383,23.5696816082009,24.1376257433383,755820.816595232,0.0,1.0
2003-03-13,39.97,40.04,37.75,38.9,609800,25.7962807743645,25.8414581487504,24.3635126152679,25.1057123373224,944853.493152462,0.0,1.0
2003-03-14,39.75,40.39,39.6,39.97,543467,25.6542947405801,26.06734502068,25.5574860811817,25.7962807743645,842073.947791227,0.0,1.0
2003-03-17,41.45,41.75,39.0,39.75,416467,26.7514595470955,26.9450768658923,25.1702514435881,25.6542947405801,645294.030391484,0.0,1.0
2003-03-18,42.65,42.65,41.45,41.7,833667,27.5259288222828,27.5259288222828,26.7514595470955,26.9128073127595,1291723.80629048,0.0,1.0
2003-03-19,42.44,42.97,42.33,42.75,489200,27.390396699125,27.7324539623328,27.3194036822329,27.5904679285484,757990.044031135,0.0,1.0
2003-03-20,43.39,43.8,41.8,42.19,409267,28.0035182086483,28.2681285443373,26.9773464190251,27.229048933461,634138.003578271,0.0,1.0
2003-03-21,44.38,44.7,43.31,44.0,612800,28.6424553606779,28.8489805007278,27.9518869236359,28.3972067568686,949501.837657969,0.0,1.0
2003-03-24,42.4,43.9,42.4,43.9,318667,27.3645810566188,28.332667650603,27.3645810566188,28.332667650603,493757.999511997,0.0,1.0
2003-03-25,43.04,43.9,42.18,42.3,234067,27.7776313367187,28.332667650603,27.2225950228345,27.3000419503532,362674.684456736,0.0,1.0
2003-03-26,43.55,43.8,42.51,43.0,352200,28.1067807786733,28.2681285443373,27.435574073511,27.7518156942125,545715.644946372,0.0,1.0
2003-03-27,43.02,43.61,42.66,43.3,244667,27.7647235154656,28.1455042424327,27.5323827329094,27.9454330130093,379098.835042856,0.0,1.0
2003-03-28,42.49,43.0,42.3,42.9,147000,27.4226662522579,27.7518156942125,27.3000419503532,27.6872765879469,227768.88076978,0.0,1.0
2003-03-31,41.57,42.05,41.25,42.05,321200,26.8289064746142,27.1386941846892,26.6223813345643,27.1386941846892,497682.751722813,0.0,1.0
2003-04-01,42.45,42.84,41.06,41.82,289467,27.3968506097516,27.6485531241875,26.4997570326596,26.9902542402783,448514.112991742,0.0,1.0
2003-04-02,45.35,45.5,43.25,43.5,666600,29.2684846914543,29.3652933508527,27.9131634598765,28.0745112255405,1032862.14912337,0.0,1.0
2003-04-03,45.51,46.05,45.25,45.95,555467,29.3717472614793,29.7202584353136,29.2039455851887,29.655719329048,860667.325813249,0.0,1.0
2003-04-04,45.18,46.19,44.91,45.52,241800,29.1587682108028,29.8106131840854,28.9845126238856,29.3782011721058,374656.567143761,0.0,1.0
2003-04-07,45.62,47.3,45.5,46.75,396867,29.4427402783715,30.5269972636337,29.3652933508527,30.1720321791729,614924.846288846,0.0,1.0
2003-04-08,45.06,45.65,44.75,45.62,132400,29.081321283284,29.4621020102511,28.8812500538606,29.4427402783715,205146.937509653,0.0,1.0
2003-04-09,45.0,45.6,44.27,45.06,281667,29.0425978195247,29.4298324571183,28.5714623437857,29.081321283284,436428.417277426,0.0,1.0
2003-04-10,44.82,44.91,44.07,44.8,282400,28.9264274282466,28.9845126238856,28.4423841312545,28.9135196069935,437564.162784938,0.0,1.0
2003-04-11,44.37,45.58,44.221,45.15,169667,28.6360014500513,29.4169246358652,28.5398381817156,29.1394064789231,262890.222405213,0.0,1.0
2003-04-14,45.2,45.21,44.25,44.37,240800,29.1716760320559,29.1781299426825,28.5585545225326,28.6360014500513,373107.118975259,0.0,1.0
2003-04-15,46.1,46.24,44.9,45.1,338800,29.7525279884464,29.8428827372182,28.9780587132591,29.1071369257903,524953.039488446,0.0,1.0
2003-04-16,46.2,46.97,46.2,46.2,226200,29.817067094712,30.3140182129572,29.817067094712,29.817067094712,350485.175715131,0.0,1.0
2003-04-17,46.0,46.73,45.62,46.15,311467,29.6879888821808,30.1591243579197,29.4427402783715,29.7847975415792,482601.972698783,0.0,1.0
2003-04-21,45.65,46.3,45.44,46.2,129267,29.4621020102511,29.8816062009776,29.3265698870934,29.817067094712,200292.516397736,0.0,1.0
2003-04-22,47.24,47.34,45.38,45.6,403000,30.4882737998743,30.55281290614,29.287846423334,29.4298324571183,624427.61190627,0.0,1.0
2003-04-23,46.65,47.33,45.8,46.99,609267,30.1074930729072,30.5463589955134,29.5589106696496,30.3269260342103,944027.637278653,0.0,1.0
2003-04-24,45.53,46.41,45.5,46.4,337467,29.3846550827324,29.9525992178698,29.3652933508527,29.9461453072432,522887.625079833,0.0,1.0
2003-04-25,44.66,45.57,44.38,45.49,194000,28.8231648582216,29.4104707252386,28.6424553606779,29.3588394402262,300592.94468937,0.0,1.0
2003-04-28,45.44,45.73,44.79,44.79,241400,29.3265698870934,29.5137332952636,28.9070656963669,28.9070656963669,374036.78787636,0.0,1.0
2003-04-29,45.85,46.0,45.27,45.69,309800,29.5911802227824,29.6879888821808,29.2168534064418,29.4879176527574,480019.04260189,0.0,1.0
2003-04-30,46.31,46.42,45.25,45.6,245667,29.8880601116042,29.9590531284963,29.2039455851887,29.4298324571183,380648.283211358,0.0,1.0
2003-05-01,45.82,46.31,45.03,46.31,194800,29.5718184909027,29.8880601116042,29.0619595514044,29.8880601116042,301832.503224171,0.0,1.0
2003-05-02,46.68,46.75,45.7,45.83,178600,30.1268548047869,30.1720321791729,29.4943715633839,29.5782724015292,276731.442894441,0.0,1.0
2003-05-05,46.81,47.05,46.25,46.6,187000,30.2107556429322,30.3656494979697,29.8493366478448,30.0752235197744,289746.807509857,0.0,1.0
2003-05-06,47.17,47.74,46.67,46.7,224200,30.4430964254884,30.8109693312024,30.1204008941604,30.13976262604,347386.279378128,0.0,1.0
2003-05-07,47.65,47.83,46.7,46.9,388467,30.7528841355633,30.8690545268414,30.13976262604,30.2688408385713,601909.481673432,0.0,1.0
2003-05-08,47.06,47.5,47.0,47.3,172467,30.3721034085962,30.6560754761649,30.3333799448369,30.5269972636337,267228.677277019,0.0,1.0
2003-05-09,47.05,47.6,47.0,47.11,217267,30.3656494979697,30.7206145824305,30.3333799448369,30.404372961729,336643.955225904,0.0,1.0
2003-05-12,48.0,48.18,46.95,47.05,149600,30.978771007493,31.0949413987711,30.3011103917041,30.3656494979697,231797.446007885,0.0,1.0
2003-05-13,47.35,48.0,47.26,48.0,92400,30.5592668167665,30.978771007493,30.5011816211275,30.978771007493,143169.010769576,0.0,1.0
2003-05-14,47.17,47.65,47.0,47.5,86467,30.4430964254884,30.7528841355633,30.3333799448369,30.6560754761649,133976.134785855,0.0,1.0
2003-05-15,48.64,48.67,47.32,47.35,413200,31.3918212875929,31.4111830194726,30.5399050848868,30.5592668167665,640231.983224988,0.0,1.0
2003-05-16,49.0,49.0,48.25,48.44,235867,31.6241620701491,31.6241620701491,31.140118773157,31.2627430750617,365463.691160039,0.0,1.0
2003-05-19,48.05,50.0,47.9,50.0,447400,31.0110405606258,32.2695531328052,30.9142319012274,32.2695531328052,693223.110587753,0.0,1.0
2003-05-20,47.85,48.13,47.55,48.1,185267,30.8819623480946,31.0626718456383,30.6883450292977,31.0433101137586,287061.613833843,0.0,1.0
2003-05-21,48.33,48.44,47.36,47.9,176400,31.1917500581695,31.2627430750617,30.5657207273931,30.9142319012274,273322.656923737,0.0,1.0
2003-05-22,48.76,48.96,48.25,48.34,164667,31.4692682151116,31.5983464276428,31.140118773157,31.1982039687961,255142.981562704,0.0,1.0
2003-05-23,49.38,49.46,48.5,48.76,188467,31.8694106739584,31.9210419589709,31.301466538821,31.4692682151116,292019.847973049,0.0,1.0
2003-05-27,49.86,49.86,48.84,49.25,303467,32.1791983840333,32.1791983840333,31.5208995001241,31.7855098358131,470206.387350769,0.0,1.0
2003-05-28,52.29,52.5,50.0,50.0,447667,33.7474986662877,33.8830307894454,32.2695531328052,32.2695531328052,693636.813248743,0.0,1.0
2003-05-29,53.0,53.56,52.2,52.5,455400,34.2057263207735,34.5671453158609,33.6894134706486,33.8830307894454,705618.695935769,0.0,1.0
2003-05-30,55.0,56.02,53.0,53.0,732800,35.4965084460857,36.1548073299949,34.2057263207735,34.2057263207735,1135435.6178782,0.0,1.0
2003-06-02,57.44,58.66,55.5,55.5,1197867,37.0712626389666,37.858639735407,35.8192039774138,35.8192039774138,1856032.82925887,0.0,1.0
2003-06-03,57.52,57.8,56.75,57.3,553667,37.1228939239791,37.3036034215228,36.6259428057339,36.9809078901947,857878.319109946,0.0,1.0
2003-06-04,59.3,59.36,57.29,57.4,705800,38.271690015507,38.3104134792663,36.9744539795682,37.0454469964604,1093600.51732865,0.0,1.0
2003-06-05,59.55,59.92,58.58,59.05,462467,38.433037781171,38.6718324743537,37.8070084503946,38.1103422498429,716568.646142571,0.0,1.0
2003-06-06,60.17,61.5,59.56,59.9,618400,38.8331802400178,39.6915503533504,38.4394916917975,38.6589246531006,958178.747401579,0.0,1.0
2003-06-09,59.35,59.9,59.1,59.7,633067,38.3039595686398,38.6589246531006,38.1426118029757,38.5298464405694,980904.503688996,0.0,1.0
2003-06-10,60.39,60.6,59.6,59.6,512200,38.9751662738021,39.1106983969599,38.4653073343038,38.4653073343038,793627.351906677,0.0,1.0
2003-06-11,62.08,62.49,60.28,60.98,459467,40.0658771696909,40.3304875053799,38.9041732569099,39.3559470007692,711920.301637066,0.0,1.0
2003-06-12,62.83,62.88,61.7,62.02,492400,40.549920466683,40.5821900198158,39.8206285658816,40.0271537059316,762948.278170339,0.0,1.0
2003-06-13,62.6,63.3,62.3,62.83,552200,40.4014805222721,40.8532542661314,40.2078632034753,40.549920466683,855605.278646753,0.0,1.0
2003-06-16,64.4,64.4,62.8,62.8,655067,41.5631844350531,41.5631844350531,40.5305587348033,40.5305587348033,1014992.36339604,0.0,1.0
2003-06-17,64.81,64.88,64.01,64.65,258800,41.8277947707421,41.872972145128,41.3114819206172,41.7245322007171,400997.186008294,0.0,1.0
2003-06-18,64.4,64.6,64.01,64.56,440867,41.5631844350531,41.6922626475843,41.3114819206172,41.6664470050781,683100.56570293,0.0,1.0
2003-06-19,62.4,64.55,62.15,64.4,903267,40.2724023097409,41.6599930944515,40.1110545440769,41.5631844350531,1399565.39881821,0.0,1.0
2003-06-20,62.66,63.35,62.55,62.65,299467,40.4402039860315,40.8855238192642,40.3692109691393,40.4337500754049,464008.59467676,0.0,1.0
2003-06-23,60.89,62.61,60.6,62.61,391667,39.2978618051302,40.4079344328987,39.1106983969599,40.4079344328987,606867.715812636,0.0,1.0
2003-06-24,62.08,62.23,60.7,60.89,268467,40.0658771696909,40.1626858290893,39.1752375032255,39.2978618051302,415975.701453202,0.0,1.0
2003-06-25,61.98,62.77,61.84,62.09,288600,40.0013380634253,40.5111970029236,39.9109833146535,40.0723310803175,447170.741429651,0.0,1.0
2003-06-26,62.89,63.96,62.18,62.4,553400,40.5886439304424,41.2792123674844,40.1304162759565,40.2724023097409,857464.616448955,0.0,1.0
2003-06-27,62.01,63.15,61.9,62.99,337667,40.020699795305,40.756445606733,39.9497067784128,40.653183036708,523197.514713534,0.0,1.0
2003-06-30,60.95,63.0,60.95,62.26,644667,39.3365852688895,40.6596369473345,39.3365852688895,40.182047560969,998878.10244362,0.0,1.0
2003-07-01,60.5,60.94,59.6,60.94,909267,39.0461592906943,39.330131358263,38.4653073343038,39.330131358263,1408862.08782922,0.0,1.0
2003-07-02,61.8,61.8,60.66,60.75,308067,39.8851676721472,39.8851676721472,39.1494218607193,39.2075070563583,477333.848925877,0.0,1.0
2003-07-03,61.32,61.76,61.1,61.2,205267,39.5753799620723,39.859352029641,39.4333939282879,39.4979330345536,318050.577203881,0.0,1.0
2003-07-07,63.53,64.0,61.8,61.9,458400,41.0016942105423,41.3050280099906,39.8851676721472,39.9497067784128,710267.040441274,0.0,1.0
2003-07-08,66.3,66.37,63.28,63.28,504200,42.7894274540997,42.8346048284856,40.8403464448783,40.8403464448783,781231.766558661,0.0,1.0
2003-07-09,66.76,67.15,65.65,66.05,378867,43.0863073429215,43.3380098573574,42.3699232633732,42.6280796884357,587034.779255812,0.0,1.0
2003-07-10,64.92,66.3,64.57,66.26,261400,41.8987877876343,42.7894274540997,41.6729009157046,42.7636118115934,405025.751246398,0.0,1.0
2003-07-11,65.15,65.26,64.51,64.98,173200,42.0472277320452,42.1182207489373,41.6341774519453,41.9375112513936,268364.42278453,0.0,1.0
2003-07-14,67.81,68.0,65.95,66.0,439867,43.7639679587104,43.8865922606151,42.56354058217,42.5958101353028,681551.117534429,0.0,1.0
2003-07-15,67.4,69.24,67.04,68.6,330867,43.4993576230214,44.6868771783086,43.2670168404652,44.2738268982087,512661.267167721,0.0,1.0
2003-07-16,67.12,67.75,66.18,67.65,202267,43.3186481254777,43.725244494951,42.711980526581,43.6607053886854,313402.232698375,0.0,1.0
2003-07-17,65.25,66.87,64.96,66.87,342200,42.1117668383108,43.1573003598137,41.9246034301405,43.1573003598137,530221.163261352,0.0,1.0
2003-07-18,67.62,67.65,65.75,65.75,308667,43.6413436568057,43.6607053886854,42.4344623696388,42.4344623696388,478263.517826979,0.0,1.0
2003-07-21,66.1,67.62,65.99,67.62,232067,42.6603492415685,43.6413436568057,42.5893562246763,43.6413436568057,359575.788119732,0.0,1.0
2003-07-22,65.8,66.95,64.7,66.3,457000,42.4667319227716,43.2089316448262,41.7568017538499,42.7894274540997,708097.813005372,0.0,1.0
2003-07-23,64.69,65.68,63.95,65.0,684400,41.7503478432234,42.3892849952529,41.2727584568578,41.9504190726467,1060442.3265227,0.0,1.0
2003-07-24,65.25,66.58,64.85,64.9,366667,42.1117668383108,42.9701369516434,41.8536104132483,41.8858799663811,568131.511600089,0.0,1.0
2003-07-25,65.68,66.8,64.66,65.4,371267,42.3892849952529,43.1121229854277,41.7309861113437,42.2085754977092,575258.973175198,0.0,1.0
2003-07-28,66.88,67.14,65.45,65.8,319600,43.1637542704402,43.3315559467308,42.240845050842,42.4667319227716,495203.63465321,0.0,1.0
2003-07-29,65.75,67.15,65.47,66.9,257800,42.4344623696388,43.3380098573574,42.2537528720951,43.1766620916934,399447.737839792,0.0,1.0
2003-07-30,64.9,65.87,64.7,65.85,246000,41.8858799663811,42.5119092971576,41.7568017538499,42.4990014759044,381164.24945147,0.0,1.0
2003-07-31,65.42,66.38,65.3,65.6,414467,42.2214833189623,42.8410587391122,42.1440363914436,42.3376537102404,642195.13405448,0.0,1.0
2003-08-01,64.26,65.42,63.87,65.42,231400,41.4728296862812,42.2214833189623,41.2211271718453,42.2214833189623,358542.306191342,0.0,1.0
2003-08-04,64.37,64.58,63.06,64.15,224800,41.5438227031734,41.6793548263312,40.6983604110939,41.4018366693891,348315.948279229,0.0,1.0
2003-08-05,63.22,64.43,62.92,64.37,295800,40.8016229811189,41.5825461669328,40.6080056623221,41.5438227031734,458326.768242864,0.0,1.0
2003-08-06,62.85,63.8,62.85,63.23,364600,40.5628282879361,41.1759497974594,40.5628282879361,40.8080768917454,564928.802235796,0.0,1.0
2003-08-07,64.11,64.2,62.75,62.85,265400,41.3760210268828,41.4341062225219,40.4982891816705,40.5628282879361,411223.543920406,0.0,1.0
2003-08-08,64.7,65.14,64.11,64.31,163467,41.7568017538499,42.0407738214186,41.3760210268828,41.505099239414,253283.643760501,0.0,1.0
2003-08-11,64.92,65.41,64.15,64.71,140267,41.8987877876343,42.2150294083357,41.4018366693891,41.7632556644765,217336.446251257,0.0,1.0
2003-08-12,65.85,65.93,64.85,64.85,136067,42.4990014759044,42.5506327609169,41.8536104132483,41.8536104132483,210828.763943549,0.0,1.0
2003-08-13,65.05,66.0,64.97,66.0,219000,41.9826886257796,42.5958101353028,41.9310573407671,42.5958101353028,339329.148901917,0.0,1.0
2003-08-14,65.0,65.2,64.79,65.2,211067,41.9504190726467,42.079497285178,41.814886949489,42.079497285178,327037.376581192,0.0,1.0
2003-08-15,64.88,65.4,64.82,65.2,158200,41.872972145128,42.2085754977092,41.8342486813686,42.079497285178,245122.700257002,0.0,1.0
2003-08-18,65.25,65.45,64.98,65.0,319067,42.1117668383108,42.240845050842,41.9375112513936,41.9504190726467,494377.778779398,0.0,1.0
2003-08-19,67.1,67.48,65.11,65.75,378400,43.3057403042246,43.5509889080339,42.0214120895389,42.4344623696388,586311.186961121,0.0,1.0
2003-08-20,67.26,67.49,66.42,66.85,154067,43.4090028742495,43.5574428186604,42.8668743816184,43.1443925385605,238718.830976584,0.0,1.0
2003-08-21,68.3,68.81,67.33,67.5,439600,44.0802095794119,44.4093590213665,43.4541802486355,43.563896729287,681137.414873438,0.0,1.0
2003-08-22,67.51,68.8,67.45,68.37,278200,43.5703506399136,44.4029051107399,43.5316271761542,44.1253869537978,431056.48047723,0.0,1.0
2003-08-25,66.62,67.75,66.21,67.6,260200,42.9959525941496,43.725244494951,42.7313422584606,43.6284358355526,403166.413444197,0.0,1.0
2003-08-26,66.6,66.7,65.66,66.37,254800,42.9830447728965,43.0475838791621,42.3763771739998,42.8346048284856,394799.393334286,0.0,1.0
2003-08-27,66.9,67.29,66.35,66.8,219400,43.1766620916934,43.4283646061292,42.8216970072325,43.1121229854277,339948.928169318,0.0,1.0
2003-08-28,67.43,67.5,66.31,67.15,252800,43.5187193549011,43.563896729287,42.7958813647262,43.3380098573574,391700.496997282,0.0,1.0
2003-08-29,67.8,68.14,67.25,67.43,88400,43.7575140480838,43.9769470093869,43.402548963623,43.5187193549011,136971.218095569,0.0,1.0
2003-09-02,68.61,68.75,67.8,67.8,258467,44.2802808088353,44.3706355576071,43.7575140480838,43.7575140480838,400481.219768182,0.0,1.0
2003-09-03,68.85,69.27,68.33,68.95,231267,44.4351746638727,44.7062389101883,44.0995713112916,44.4997137701384,358336.229584931,0.0,1.0
2003-09-04,67.29,68.77,67.23,68.6,400867,43.4283646061292,44.3835433788603,43.3896411423699,44.2738268982087,621122.638962855,0.0,1.0
2003-09-05,66.05,67.21,65.91,67.1,395600,42.6280796884357,43.3767333211167,42.5377249396638,43.3057403042246,612961.695459354,0.0,1.0
2003-09-08,67.03,67.08,66.0,66.0,225000,43.2605629298386,43.2928324829714,42.5958101353028,42.5958101353028,348625.83791293,0.0,1.0
2003-09-09,67.06,67.34,66.68,66.96,124200,43.2799246617183,43.460634159262,43.034676057909,43.2153855554527,192441.462527937,0.0,1.0
2003-09-10,66.0,66.9,65.85,66.9,299867,42.5958101353028,43.1766620916934,42.4990014759044,43.1766620916934,464628.373944162,0.0,1.0
2003-09-11,66.55,66.73,66.06,66.06,218400,42.9507752197637,43.0669456110418,42.6345335990622,42.6345335990622,338399.480000817,0.0,1.0
2003-09-12,66.75,66.8,65.83,66.4,517000,43.0798534322949,43.1121229854277,42.4860936546513,42.8539665603653,801064.703115487,0.0,1.0
2003-09-15,66.95,67.32,66.6,66.6,227267,43.2089316448262,43.4477263380089,42.9830447728965,42.9830447728965,352138.436910923,0.0,1.0
2003-09-16,67.52,67.69,67.0,67.0,235400,43.5768045505401,43.6865210311917,43.241201197959,43.241201197959,364740.098865349,0.0,1.0
2003-09-17,67.55,68.05,67.26,67.77,242800,43.5961662824198,43.9188618137479,43.4090028742495,43.7381523162042,376206.015312263,0.0,1.0
2003-09-18,68.56,68.79,67.75,67.75,320467,44.2480112557025,44.3964512001134,43.725244494951,43.725244494951,496547.006215301,0.0,1.0
2003-09-19,68.65,68.95,68.3,68.36,92200,44.3060964513415,44.4997137701384,44.0802095794119,44.1189330431713,142859.121135876,0.0,1.0
2003-09-22,67.53,68.4,67.21,68.4,233000,43.5832584611667,44.1447486856775,43.3767333211167,44.1447486856775,361021.423260944,0.0,1.0
2003-09-23,67.6,67.8,66.89,67.63,195267,43.6284358355526,43.7575140480838,43.1702081810668,43.6477975674323,302556.095518862,0.0,1.0
2003-09-24,66.96,67.77,66.95,67.75,196200,43.2153855554527,43.7381523162042,43.2089316448262,43.725244494951,304001.730660074,0.0,1.0
2003-09-25,66.46,67.27,66.35,67.0,299000,42.8926900241247,43.4154567848761,42.8216970072325,43.241201197959,463285.00238207,0.0,1.0
2003-09-26,64.42,66.66,64.42,66.6,336600,41.5760922563062,43.0217682366559,41.5760922563062,42.9830447728965,521544.253517742,0.0,1.0
2003-09-29,64.15,65.13,63.25,64.5,367067,41.4018366693891,42.034319910792,40.8209847129986,41.6277235413187,568751.290867489,0.0,1.0
2003-09-30,62.8,63.92,62.35,63.9,645800,40.5305587348033,41.2533967249782,40.2401327566081,41.240488903725,1000633.62721853,0.0,1.0
2003-10-01,64.25,64.71,62.57,63.05,516000,41.4663757756547,41.7632556644765,40.3821187903924,40.6919065004673,799515.254946984,0.0,1.0
2003-10-02,64.92,65.6,64.06,64.4,265667,41.8987877876343,42.3376537102404,41.34375147375,41.5631844350531,411637.246581396,0.0,1.0
2003-10-03,65.85,66.94,65.5,65.5,323800,42.4990014759044,43.2024777341996,42.2731146039748,42.2731146039748,501711.316960918,0.0,1.0
2003-10-06,65.86,66.12,65.0,65.86,163867,42.505455386531,42.6732570628216,41.9504190726467,42.505455386531,253903.423027902,0.0,1.0
2003-10-07,66.2,66.37,64.9,65.61,264200,42.7248883478341,42.8346048284856,41.8858799663811,42.344107620867,409364.206118204,0.0,1.0
2003-10-08,65.92,66.45,65.43,66.45,257200,42.5441788502904,42.8862361134981,42.2279372295889,42.8862361134981,398518.06893869,0.0,1.0
2003-10-09,66.47,67.4,66.11,66.42,218267,42.8991439347512,43.4993576230214,42.666803152195,42.8668743816184,338193.403394406,0.0,1.0
2003-10-10,66.09,66.37,65.7,66.22,212400,42.6538953309419,42.8346048284856,42.402192816506,42.7377961690872,329102.790989805,0.0,1.0
2003-10-13,68.71,68.72,66.34,66.34,312867,44.3448199151009,44.3512738257275,42.8152430966059,42.8152430966059,484771.200134686,0.0,1.0
2003-10-14,70.7,70.7,68.2,68.71,474467,45.6291481297865,45.6291481297865,44.0156704731463,44.3448199151009,735162.024164595,0.0,1.0
2003-10-15,70.8,71.6,70.3,71.5,427867,45.6936872360521,46.210000086177,45.3709917047241,46.1454609799114,662957.739512406,0.0,1.0
2003-10-16,70.77,71.13,70.26,71.05,208467,45.6743255041725,45.9066662867287,45.3451760622179,45.8550350017162,323008.811343087,0.0,1.0
2003-10-17,69.63,70.9,69.51,70.52,217467,44.9385796927445,45.7582263423178,44.8611327652258,45.5129777385084,336953.844859604,0.0,1.0
2003-10-20,69.67,69.81,68.9,69.74,188067,44.9643953352508,45.0547500840226,44.4674442170056,45.0095727096367,291400.068705648,0.0,1.0
2003-10-21,71.01,71.48,69.55,69.57,614467,45.8292193592099,46.1325531586583,44.886948407732,44.8998562289851,952084.767754862,0.0,1.0
2003-10-22,68.59,70.81,68.58,70.81,494267,44.2673729875822,45.7001411466787,44.2609190769556,45.7001411466787,765841.097900932,0.0,1.0
2003-10-23,69.65,70.48,67.75,67.9,682000,44.9514875139976,45.4871620960022,43.725244494951,43.8220531543495,1056723.6509183,0.0,1.0
2003-10-24,68.89,69.67,68.22,69.66,315400,44.460990306379,44.9643953352508,44.0285782943994,44.9579414246242,488695.952345502,0.0,1.0
2003-10-27,69.79,70.52,69.09,69.09,231400,45.0418422627695,45.5129777385084,44.5900685189102,44.5900685189102,358542.306191341,0.0,1.0
2003-10-28,71.4,71.48,69.78,69.79,376067,46.0809218736458,46.1325531586583,45.0353883521429,45.0418422627695,582696.324384007,0.0,1.0
2003-10-29,72.62,72.81,70.98,71.15,359667,46.8682989700863,46.9909232719909,45.8098576273303,45.9195741079818,557285.374420575,0.0,1.0
2003-10-30,72.52,72.99,72.2,72.87,324667,46.8037598638206,47.107093663269,46.5972347237707,47.0296467357503,503054.688523009,0.0,1.0
2003-10-31,72.5,72.88,71.94,72.55,262667,46.7908520425675,47.0361006463768,46.4294330474801,46.8231215957003,406988.902075891,0.0,1.0
2003-11-03,72.98,73.11,72.37,72.5,243267,47.1006397526425,47.1845405907877,46.7069512044222,46.7908520425675,376929.607606953,0.0,1.0
2003-11-04,72.5,72.98,72.0,72.98,345467,46.7908520425675,47.1006397526425,46.4681565112395,47.1006397526425,535283.210427849,0.0,1.0
2003-11-05,72.08,72.4,71.01,72.4,206867,46.519787796252,46.7263129363019,45.8292193592099,46.7263129363019,320529.694273484,0.0,1.0
2003-11-06,72.35,72.46,71.6,71.83,174400,46.6940433831691,46.7650364000613,46.210000086177,46.3584400305879,270223.760586733,0.0,1.0
2003-11-07,72.31,73.05,72.2,72.4,171067,46.6682277406629,47.1458171270284,46.5972347237707,46.7263129363019,265059.449841116,0.0,1.0
2003-11-10,70.95,72.2,70.79,72.2,197067,45.7904958954506,46.5972347237707,45.6872333254256,46.5972347237707,305345.102222165,0.0,1.0
2003-11-11,70.37,70.95,70.1,70.95,130400,45.41616907911,45.7904958954506,45.2419134921929,45.7904958954506,202048.041172649,0.0,1.0
2003-11-12,71.06,71.06,70.37,70.45,130267,45.8614889123427,45.8614889123427,45.41616907911,45.4678003641225,201841.964566238,0.0,1.0
2003-11-13,70.67,71.07,70.64,71.0,496400,45.6097863979069,45.8679428229693,45.5904246660272,45.8227654485834,769146.070844346,0.0,1.0
2003-11-14,68.45,70.72,68.31,70.7,325267,44.1770182388103,45.6420559510397,44.0866634900385,45.6291481297865,503984.35742411,0.0,1.0
2003-11-17,66.39,68.46,65.82,68.46,618800,42.8475126497387,44.1834721494369,42.4796397440248,44.1834721494369,958798.526668981,0.0,1.0
2003-11-18,66.2,67.1,66.05,66.64,365867,42.7248883478341,43.3057403042246,42.6280796884357,43.0088604154028,566891.953065287,0.0,1.0
2003-11-19,64.25,66.45,63.92,66.45,1024867,41.4663757756547,42.8862361134981,41.2533967249782,42.8862361134981,1587978.29610804,0.0,1.0
2003-11-20,63.41,64.22,63.4,64.0,544467,40.9242472830235,41.447014043775,40.917793372397,41.3050280099906,843623.395959729,0.0,1.0
2003-11-21,64.28,64.65,63.9,63.91,438200,41.4857375075344,41.7245322007171,41.240488903725,41.2469428143516,678968.187437535,0.0,1.0
2003-11-24,65.61,66.12,64.45,64.49,324400,42.344107620867,42.6732570628216,41.5954539881859,41.6212696306921,502640.985862018,0.0,1.0
2003-11-25,66.16,66.51,65.31,65.55,666400,42.6990727053278,42.9249595772575,42.1504903020701,42.3053841571076,1032552.25948967,0.0,1.0
2003-11-26,65.98,66.6,65.77,66.41,224000,42.5829023140497,42.9830447728965,42.4473701908919,42.8604204709919,347076.389744428,0.0,1.0
2003-11-28,66.5,66.76,66.08,66.08,36067,42.9185056666309,43.0863073429215,42.6474414203153,42.6474414203153,55883.9470933583,0.0,1.0
2003-12-01,66.97,67.39,66.6,66.75,184800,43.2218394660793,43.4929037123948,42.9830447728965,43.0798534322949,286338.021539152,0.0,1.0
2003-12-02,67.69,68.16,66.9,66.9,344800,43.6865210311917,43.98985483064,43.1766620916934,43.1766620916934,534249.728499457,0.0,1.0
2003-12-03,68.55,68.87,67.58,67.8,402800,44.2415573450759,44.4480824851259,43.6155280142995,43.7575140480838,624117.722272569,0.0,1.0
2003-12-04,68.31,68.6,68.0,68.3,291067,44.0866634900385,44.2738268982087,43.8865922606151,44.0802095794119,450993.230061344,0.0,1.0
2003-12-05,67.82,68.25,67.75,68.2,218067,43.770421869337,44.0479400262791,43.725244494951,44.0156704731463,337883.513760705,0.0,1.0
2003-12-08,68.65,68.65,67.82,67.82,292867,44.3060964513415,44.3060964513415,43.770421869337,43.770421869337,453782.236764648,0.0,1.0
2003-12-09,66.75,68.65,66.75,68.55,202467,43.0798534322949,44.3060964513415,43.0798534322949,44.2415573450759,313712.122332076,0.0,1.0
2003-12-10,66.52,67.04,66.01,66.85,236067,42.931413487884,43.2670168404652,42.6022640459294,43.1443925385605,365773.58079374,0.0,1.0
2003-12-11,66.8,68.24,66.07,66.7,364400,43.1121229854277,44.0414861156525,42.6409875096888,43.0475838791621,564618.912602096,0.0,1.0
2003-12-12,66.4,67.2,66.25,67.0,227200,42.8539665603653,43.3702794104902,42.7571579009669,43.241201197959,352034.623883633,0.0,1.0
2003-12-15,66.3,68.05,66.3,67.4,346800,42.7894274540997,43.9188618137479,42.7894274540997,43.4993576230214,537348.624836461,0.0,1.0
2003-12-16,66.61,66.93,66.15,66.15,220400,42.9894986835231,43.196023823573,42.6926187947013,42.6926187947013,341498.37633782,0.0,1.0
2003-12-17,66.5,66.75,66.3,66.41,168800,42.9185056666309,43.0798534322949,42.7894274540997,42.8604204709919,261546.850843122,0.0,1.0
2003-12-18,67.09,67.33,66.12,66.58,243400,43.299286393598,43.4541802486355,42.6732570628216,42.9701369516434,377135.684213364,0.0,1.0
2003-12-19,67.24,67.4,66.75,67.29,298400,43.3960950529964,43.4993576230214,43.0798534322949,43.4283646061292,462355.333480969,0.0,1.0
2003-12-22,68.2,68.22,67.15,67.15,193600,44.0156704731463,44.0285782943994,43.3380098573574,43.3380098573574,299973.165421969,0.0,1.0
2003-12-23,68.2,68.63,67.8,68.0,143467,44.0156704731463,44.2931886300884,43.7575140480838,43.8865922606151,222294.680390463,0.0,1.0
2003-12-24,68.19,68.46,68.02,68.1,107800,44.0092165625197,44.1834721494369,43.8995000818682,43.9511313668807,167030.512564506,0.0,1.0
2003-12-26,68.52,68.75,68.31,68.34,23867,44.2221956131962,44.3706355576071,44.0866634900385,44.1060252219181,36980.6794376351,0.0,1.0
2003-12-29,69.82,69.98,68.4,68.4,224800,45.0612039946492,45.1644665646742,44.1447486856775,44.1447486856775,348315.948279229,0.0,1.0
2003-12-30,70.17,70.18,69.69,69.9,200400,45.2870908665788,45.2935447772054,44.9773031565039,45.1128352796617,310509.412967782,0.0,1.0
2003-12-31,69.59,70.25,69.3,70.17,233800,44.9127640502383,45.3387221515913,44.725600642068,45.2870908665788,362260.981795746,0.0,1.0
2004-01-02,69.76,70.89,69.54,69.75,113200,45.0224805308898,45.7517724316912,44.8804944971055,45.0160266202632,175397.532674416,0.0,1.0
2004-01-05,72.26,72.36,69.76,69.76,312667,46.6359581875301,46.7004972937957,45.0224805308898,45.0224805308898,484461.310500986,0.0,1.0
2004-01-06,72.89,72.99,72.13,72.25,386867,47.0425545570034,47.107093663269,46.5520573493848,46.6295042769035,599430.364603828,0.0,1.0
2004-01-07,73.73,73.96,72.68,73.0,334200,47.5846830496345,47.7331229940454,46.9070224338456,47.1135475738956,517825.577913338,0.0,1.0
2004-01-08,74.5,74.7,73.47,73.93,416000,48.0816341678797,48.210712380411,47.4168813733439,47.7137612621658,644570.438096794,0.0,1.0
2004-01-09,74.5,75.34,73.75,74.35,267267,48.0816341678797,48.6237626605109,47.5975908708877,47.9848255084813,414116.363651,0.0,1.0
2004-01-12,74.8,74.81,74.21,74.4,235800,48.2752514866766,48.2817053973031,47.8944707597095,48.0170950616141,365359.87813275,0.0,1.0
2004-01-13,75.25,75.87,74.72,74.95,296000,48.5656774648718,48.9658199237186,48.2236202016641,48.372060146075,458636.657876565,0.0,1.0
2004-01-14,77.95,77.95,75.49,75.5,666400,50.3082333340433,50.3082333340433,48.7205713199093,48.7270252305358,1032552.25948967,0.0,1.0
2004-01-15,79.57,80.03,78.06,78.2,777400,51.3537668555462,51.650646744368,50.3792263509355,50.4695810997073,1204541.00619338,0.0,1.0
2004-01-16,79.49,79.9,79.02,79.57,231667,51.3021355705337,51.5667459062227,50.9988017710853,51.3537668555462,358956.008852331,0.0,1.0
2004-01-20,79.47,80.92,79.35,79.74,382667,51.2892277492806,52.2250447901319,51.2117808217618,51.4634833361977,592922.682296119,0.0,1.0
2004-01-21,80.26,80.36,79.34,80.0,358600,51.7990866887789,51.8636257950445,51.2053269111353,51.6312850124883,555632.113224784,0.0,1.0
2004-01-22,80.81,81.44,80.36,80.36,278400,52.1540517732398,52.5606481427131,51.8636257950445,51.8636257950445,431366.370110931,0.0,1.0
2004-01-23,80.94,81.4,80.75,80.81,328200,52.237952611385,52.5348325002069,52.1153283094804,52.1540517732398,508528.888902327,0.0,1.0
2004-01-26,82.0,82.21,80.82,80.94,196800,52.9220671378005,53.0575992609583,52.1605056838663,52.237952611385,304931.399561175,0.0,1.0
2004-01-27,81.02,83.95,80.9,83.95,226667,52.2895838963975,54.1805797099799,52.2121369688788,54.1805797099799,351208.768009822,0.0,1.0
2004-01-28,82.32,87.0,81.01,81.01,1337467,53.1285922778505,56.149022451081,52.283129985771,52.283129985771,2072335.79358174,0.0,1.0
2004-01-29,82.93,84.55,82.35,84.3,617800,53.5222808260707,54.5678143475736,53.1479540097301,54.4064665819095,957249.078500478,0.0,1.0
2004-01-30,84.8,85.16,82.74,83.53,579867,54.7291621132376,54.9615028957938,53.399656524166,53.9095154636643,898473.861124696,0.0,1.0
2004-02-02,83.1,85.35,82.64,84.8,469067,53.6319973067222,55.0841271976985,53.3351174179004,54.7291621132376,726795.004054685,0.0,1.0
2004-02-03,84.09,84.5,82.42,83.1,1082467,54.2709344587518,54.5355447944408,53.1931313841161,53.6319973067222,1677226.51061375,0.0,1.0
2004-02-04,83.0,83.86,82.25,83.86,299067,53.5674582004566,54.1224945143409,53.0834149034645,54.1224945143409,463388.81540936,0.0,1.0
2004-02-05,81.69,82.9,81.0,82.9,518000,52.7219959083771,53.502919094191,52.2766760751444,53.502919094191,802614.151283988,0.0,1.0
2004-02-06,83.19,83.23,81.75,81.88,334200,53.6900825023613,53.7158981448675,52.7607193721365,52.8446202102818,517825.577913337,0.0,1.0
2004-02-09,84.14,85.12,83.5,83.5,416667,54.3032040118846,54.9356872532876,53.8901537317847,53.8901537317847,645603.920025184,0.0,1.0
2004-02-10,84.4,84.65,83.65,83.94,240867,54.4710056881752,54.6323534538392,53.9869623911831,54.1741257993534,373210.932002549,0.0,1.0
2004-02-11,86.96,86.96,84.65,84.65,1071200,56.1232068085748,56.1232068085748,54.6323534538392,54.6323534538392,1659768.87809924,0.0,1.0
2004-02-12,86.49,87.05,85.85,86.4,1112800,55.8198730091264,56.1812920042138,55.4068227290265,55.7617878134874,1724225.92190892,0.0,1.0
2004-02-13,86.01,86.9,85.45,86.49,360467,55.5100852990515,56.0844833448154,55.1486663039641,55.8198730091264,558524.932955377,0.0,1.0
2004-02-17,86.96,87.35,86.2,86.21,263400,56.1232068085748,56.3749093230107,55.6327096009561,55.6391635115827,408124.647583402,0.0,1.0
2004-02-18,86.24,87.2,86.23,86.96,125267,55.6585252434624,56.2781006636123,55.6520713328358,56.1232068085748,194094.723723728,0.0,1.0
2004-02-19,86.65,87.33,86.25,86.25,328000,55.9231355791514,56.3620015017575,55.664979154089,55.664979154089,508218.999268626,0.0,1.0
2004-02-20,85.22,86.41,84.97,86.4,259400,55.0002263595532,55.7682417241139,54.8388785938891,55.7617878134874,401926.854909395,0.0,1.0
2004-02-23,83.82,85.81,83.81,85.47,482667,54.0966788718346,55.3810070865203,54.0902249612081,55.1615741252172,747867.49914631,0.0,1.0
2004-02-24,83.2,83.81,82.45,83.81,586000,53.6965364129878,54.0902249612081,53.2124931159958,54.0902249612081,907976.626742119,0.0,1.0
2004-02-25,85.05,85.16,83.0,83.0,322600,54.8905098789016,54.9615028957938,53.5674582004566,53.5674582004566,499851.979158716,0.0,1.0
2004-02-26,84.88,85.16,83.8,84.9,112467,54.7807933982501,54.9615028957938,54.0837710505815,54.7937012195032,174261.787166904,0.0,1.0
2004-02-27,84.5,85.34,84.12,84.88,1158067,54.5355447944408,55.0776732870719,54.2902961906315,54.7807933982501,1794364.7921525,0.0,1.0
2004-03-01,86.55,86.82,85.31,85.75,313267,55.8585964728858,56.0328520598029,55.0583115551922,55.3422836227609,485390.979402087,0.0,1.0
2004-03-02,85.73,87.71,85.6,86.35,222400,55.3293758015078,56.6072501055669,55.2454749633625,55.7295182603546,344597.272674824,0.0,1.0
2004-03-03,86.07,86.25,84.88,85.83,116200,55.5488087628109,55.664979154089,54.7807933982501,55.3939149077734,180045.877179922,0.0,1.0
2004-03-04,87.29,87.4,85.82,85.82,186667,56.3361858592513,56.4071788761435,55.3874609971468,55.3874609971468,289230.841269746,0.0,1.0
2004-03-05,87.21,88.33,86.66,87.04,140267,56.2845545742388,57.0073925644136,55.929589489778,56.1748380935873,217336.446251257,0.0,1.0
2004-03-08,86.61,87.95,86.6,87.21,199267,55.8973199366452,56.7621439606043,55.8908660260186,56.2845545742388,308753.888192869,0.0,1.0
2004-03-09,85.98,86.74,85.25,86.71,300600,55.4907235671718,55.9812207747904,55.0195880914329,55.9618590429108,465764.119451674,0.0,1.0
2004-03-10,84.55,86.22,84.52,85.99,161667,54.5678143475736,55.6456174222093,54.5484526156939,55.4971774777984,250494.637057198,0.0,1.0
2004-03-11,82.39,84.3,82.37,84.3,369600,53.1737696522364,54.4064665819095,53.1608618309833,54.4064665819095,572676.043078305,0.0,1.0
2004-03-12,83.2,83.4,82.5,82.5,391800,53.6965364129878,53.8256146255191,53.2447626691286,53.2447626691286,607073.792419048,0.0,1.0
2004-03-15,82.34,83.59,81.89,83.45,274067,53.1415000991036,53.9482389274237,52.8510741209083,53.8578841786519,424652.611196812,0.0,1.0
2004-03-16,82.31,83.41,81.88,83.25,227000,53.1221383672239,53.8320685361456,52.8446202102818,53.7288059661206,351724.734249933,0.0,1.0
2004-03-17,54.87,54.87,54.87,54.87,289400,35.4126076079404,35.4126076079404,35.4126076079404,35.4126076079404,448410.299964452,0.0,1.0
2004-03-18,83.06,83.2,82.01,82.95,281200,53.606181664216,53.6965364129878,52.9285210484271,53.5351886473238,435704.824982736,0.0,1.0
2004-03-19,81.85,83.53,81.85,83.07,249400,52.8252584784021,53.9095154636643,52.8252584784021,53.6126355748425,386432.373224376,0.0,1.0
2004-03-22,81.01,81.85,80.25,81.85,369267,52.283129985771,52.8252584784021,51.7926327781523,52.8252584784021,572160.076838194,0.0,1.0
2004-03-23,80.96,81.92,80.9,81.9,239067,52.2508604326382,52.870435852788,52.2121369688788,52.8575280315349,370421.925299245,0.0,1.0
2004-03-24,80.4,81.4,80.1,81.21,326667,51.8894414375508,52.5348325002069,51.6958241187539,52.4122081983022,506153.584860012,0.0,1.0
2004-03-25,82.45,82.8,80.76,80.76,458800,53.2124931159958,53.4383799879254,52.1217822201069,52.1217822201069,710886.819708675,0.0,1.0
2004-03-26,83.32,83.6,82.15,82.35,204200,53.7739833405066,53.9546928380503,53.0188757971989,53.1479540097301,316397.316008089,0.0,1.0
2004-03-29,83.0,84.15,82.27,83.32,349000,53.5674582004566,54.3096579225111,53.0963227247177,53.7739833405066,540757.410807166,0.0,1.0
2004-03-30,54.82,55.34,54.47,55.33,252200,53.0705070822114,53.5739121110832,52.731676774317,53.5642312451433,260513.885397454,0.0,1.5
2004-03-31,54.58,55.15,54.15,55.07,712300,52.8381662996552,53.3899756582262,52.421889064242,53.3125287307075,735781.286949273,0.0,1.0
2004-04-01,55.23,55.65,55.05,55.08,582200,53.4674225857449,53.8740189552183,53.2931669988278,53.3222095966473,601392.482467874,0.0,1.0
2004-04-02,55.76,56.15,55.57,56.0,488400,53.9805084805565,54.3580622522103,53.7965720276995,54.2128492631127,504500.323664221,0.0,1.0
2004-04-05,56.25,56.36,55.57,56.06,610700,54.4548709116088,54.561360436947,53.7965720276995,54.2709344587518,630831.997669409,0.0,1.0
2004-04-06,56.2,56.6,55.57,56.26,230700,54.4064665819096,54.7937012195032,53.7965720276995,54.4645517775486,238305.128315593,0.0,1.0
2004-04-07,56.47,56.7,56.12,56.2,329600,54.6678499622853,54.8905098789016,54.3290196543908,54.4064665819096,340465.410892152,0.0,1.0
2004-04-08,57.0,57.45,56.61,56.85,559000,55.1809358570969,55.6165748243898,54.8033820854431,55.0357228679993,577427.684128377,0.0,1.0
2004-04-12,56.34,57.32,56.13,56.99,393300,54.5419987050673,55.4907235671718,54.3387005203307,55.171254991157,406265.3097812,0.0,1.0
2004-04-13,54.31,56.59,54.25,56.59,419800,52.5767829192795,54.7840203535634,52.5186977236405,54.7840203535634,433638.894091401,0.0,1.0
2004-04-14,52.84,54.2,52.43,54.2,988400,51.1536956261228,52.4702933939412,50.7567801225893,52.4702933939412,1020983.04649819,0.0,1.0
2004-04-15,52.98,53.37,52.03,52.8,538900,51.2892277492806,51.6667815209344,50.3695454849956,51.1149721623634,556665.078670452,0.0,1.0
2004-04-16,52.91,53.39,52.19,52.5,481700,51.2214616877017,51.6861432528141,50.5244393400331,50.8245461841682,497579.455178246,0.0,1.0
2004-04-19,51.76,52.92,51.43,52.92,568500,50.1081621046199,51.2311425536415,49.7886935286051,51.2311425536415,587240.855862223,0.0,1.0
2004-04-20,50.48,52.0,50.48,51.9,1037200,48.8690112643202,50.3405028871761,48.8690112643202,50.2436942277777,1071391.76024679,0.0,1.0
2004-04-21,50.3,50.71,49.9,50.3,849600,48.694755677403,49.0916711809365,48.3075210398094,48.694755677403,877607.442639481,0.0,1.0
2004-04-22,51.3,51.55,50.3,50.3,464300,49.6628422713872,49.9048639198832,48.694755677403,48.694755677403,479605.856423624,0.0,1.0
2004-04-23,50.23,51.5,50.09,51.5,561000,48.6269896158241,49.856459590184,48.4914574926664,49.856459590184,579493.615019714,0.0,1.0
2004-04-26,50.35,50.99,50.13,50.35,335400,48.7431600071022,49.3627354272521,48.5301809564257,48.7431600071022,346456.610477027,0.0,1.0
2004-04-27,50.51,51.32,50.27,50.35,557000,48.8980538621397,49.6822040032669,48.6657130795835,48.7431600071022,575361.753237042,0.0,1.0
2004-04-28,49.21,50.51,48.75,50.51,939600,47.6395412899603,48.8980538621397,47.1942214567276,48.8980538621397,970574.332749595,0.0,1.0
2004-04-29,49.25,49.99,48.91,49.11,1200600,47.6782647537197,48.3946488332679,47.3491153117651,47.5427326305619,1240178.31406893,0.0,1.0
2004-04-30,48.7,50.14,48.4,49.75,611500,47.1458171270284,48.5398618223656,46.8553911488331,48.1623080507117,631658.370025944,0.0,1.0
2004-05-03,48.86,49.1,48.47,49.0,512600,47.3007109820658,47.533051764622,46.923157210412,47.4362431052236,529498.087449386,0.0,1.0
2004-05-04,48.84,49.4,48.33,48.73,305500,47.2813492501862,47.8234777428173,46.7876250872542,47.1748597248479,315570.943651555,0.0,1.0
2004-05-05,49.0,49.26,48.43,49.09,411100,47.4362431052236,47.6879456196595,46.8844337466527,47.5233708986822,424652.09471409,0.0,1.0
2004-05-06,48.44,49.09,47.9,48.8,679400,46.8941146125925,47.5233708986822,46.3713478518411,47.2426257864268,701796.723786797,0.0,1.0
2004-05-07,46.74,48.41,46.65,48.3,691800,45.2483674028194,46.865072014773,45.1612396093609,46.7585824894347,714605.49531308,0.0,1.0
2004-05-10,45.93,46.59,45.35,46.0,491400,44.4642172616923,45.1031544137218,43.9027270371815,44.5319833232712,507599.220001225,0.0,1.0
2004-05-11,46.89,46.99,46.04,46.2,514400,45.3935803919171,45.4903890513155,44.5707067870305,44.725600642068,531357.425251587,0.0,1.0
2004-05-12,46.16,47.0,45.18,47.0,678100,44.6868771783086,45.5000699172553,43.7381523162042,45.5000699172553,700453.86870743,0.0,1.0
2004-05-13,46.45,47.02,45.9,46.16,780600,44.967622290564,45.519431649135,44.4351746638727,44.6868771783086,806332.826888393,0.0,1.0
2004-05-14,46.25,46.86,45.75,46.25,352800,44.7740049717672,45.3645377940975,44.2899616747751,44.7740049717672,364430.209231649,0.0,1.0
2004-05-17,45.32,46.0,45.1,46.0,322700,43.8736844393619,44.5319833232712,43.6607053886854,44.5319833232712,333337.949317044,0.0,1.0
2004-05-18,46.68,46.85,45.57,45.57,410800,45.1902822071804,45.3548569281577,44.115706087858,44.115706087858,424342.205080389,0.0,1.0
2004-05-19,46.82,47.67,46.65,47.25,598600,45.3258143303382,46.1486879352247,45.1612396093609,45.7420915657514,618333.115776828,0.0,1.0
2004-05-20,46.61,47.11,46.43,46.82,334800,45.1225161456015,45.6065594425936,44.9482605586843,45.3258143303382,345836.831209626,0.0,1.0
2004-05-21,46.86,47.25,46.47,46.95,143500,45.3645377940975,45.7420915657514,44.9869840224437,45.4516655875561,148230.541453349,0.0,1.0
2004-05-24,47.62,47.72,47.1,47.11,380600,46.1002836055255,46.1970922649239,45.5968785766537,45.6065594425936,393146.648621217,0.0,1.0
2004-05-25,48.88,48.88,47.5,47.63,519900,47.3200727139455,47.3200727139455,45.9841132142474,46.1099644714653,537038.735202762,0.0,1.0
2004-05-26,48.6,48.99,47.91,48.78,262500,47.04900846763,47.4265622392838,46.3810287177809,47.2232640545471,271153.429487834,0.0,1.0
2004-05-27,49.12,49.15,48.5,48.9,504700,47.5524134965017,47.5814560943213,46.9521998082316,47.3394344458252,521337.660428609,0.0,1.0
2004-05-28,48.75,49.1,48.55,49.0,189700,47.1942214567276,47.533051764622,47.0006041379308,47.4362431052236,195953.545043208,0.0,1.0
2004-06-01,48.55,48.95,48.25,48.95,333900,47.0006041379308,47.3878387755244,46.7101781597355,47.3878387755244,344907.162308524,0.0,1.0
2004-06-02,48.59,48.9,48.35,48.8,589000,47.0393276016901,47.3394344458252,46.8069868191339,47.2426257864268,608416.647498416,0.0,1.0
2004-06-03,48.01,48.7,48.01,48.44,268400,46.4778373771793,47.1458171270284,46.4778373771793,46.8941146125925,277247.925617275,0.0,1.0
2004-06-04,48.6,48.8,48.22,48.26,760600,47.04900846763,47.2426257864268,46.681135561916,46.7198590256754,785673.517975033,0.0,1.0
2004-06-07,50.21,50.34,48.8,48.85,1049700,48.6076278839445,48.7334791411624,47.2426257864268,47.291030116126,1084303.82831763,0.0,1.0
2004-06-08,50.43,50.6,49.68,50.21,603200,48.820606934621,48.9851816555983,48.0945419891329,48.6076278839445,623084.7568269,0.0,1.0
2004-06-09,50.81,50.92,50.23,50.43,663000,49.188479840335,49.2949693656732,48.6269896158241,48.820606934621,684856.090477843,0.0,1.0
2004-06-10,50.91,51.1,50.68,50.71,451300,49.2852884997334,49.4692249525904,49.062628583117,49.0916711809365,466177.30562994,0.0,1.0
2004-06-14,50.08,50.75,49.95,50.75,624600,48.4817766267265,49.1303946446959,48.3559253695086,49.1303946446959,645190.217364195,0.0,1.0
2004-06-15,50.04,50.7,50.0,50.16,576700,48.4430531629672,49.0819903149967,48.4043296992078,48.5592235542452,595711.172516699,0.0,1.0
2004-06-16,50.3,50.55,49.76,50.0,233000,48.694755677403,48.9367773258991,48.1719889166516,48.4043296992078,240680.94884063,0.0,1.0
2004-06-17,49.83,50.4,49.46,50.4,286400,48.2397549782305,48.7915643368014,47.8815629384563,48.7915643368014,295841.303639297,0.0,1.0
2004-06-18,50.9,51.12,49.85,49.95,296300,49.2756076337935,49.48858668447,48.2591167101102,48.3559253695086,306067.66155141,0.0,1.0
2004-06-21,50.18,50.99,50.09,50.89,343900,48.5785852861249,49.3627354272521,48.4914574926664,49.2659267678537,355236.816765204,0.0,1.0
2004-06-22,50.83,50.83,49.97,50.15,304800,49.2078415722146,49.2078415722146,48.3752871013883,48.5495426883054,314847.867839588,0.0,1.0
2004-06-23,50.91,50.91,50.27,50.72,308400,49.2852884997334,49.2852884997334,48.6657130795835,49.1013520468764,318566.543443992,0.0,1.0
2004-06-24,50.5,51.15,50.47,50.95,261600,48.8883729961999,49.5176292822896,48.8593303983803,49.3240119634927,270223.760586733,0.0,1.0
2004-06-25,50.85,51.11,50.4,50.5,644200,49.2272033040943,49.4789058185302,48.7915643368014,48.8883729961999,665436.340099286,0.0,1.0
2004-06-28,50.5,50.9,50.25,50.85,309800,48.8883729961999,49.2756076337935,48.6463513477038,49.2272033040943,320012.695067927,0.0,1.0
2004-06-29,50.52,50.73,50.28,50.35,383500,48.9077347280795,49.1110329128162,48.6753939455234,48.7431600071022,396142.248413655,0.0,1.0
2004-06-30,50.37,50.92,50.31,50.58,343000,48.7625217389819,49.2949693656732,48.7044365433429,48.9658199237186,354307.147864103,0.0,1.0
2004-07-01,49.87,50.67,49.74,50.4,208800,48.2784784419898,49.0529477171772,48.1526271847719,48.7915643368014,215683.185055466,0.0,1.0
2004-07-02,49.62,50.0,49.56,49.88,193300,48.0364567934938,48.4043296992078,47.9783715978548,48.2881593079297,199672.220647613,0.0,1.0
2004-07-06,48.38,49.23,48.32,49.15,483600,46.8360294169535,47.65890302184,46.7779442213144,47.5814560943213,499542.089525015,0.0,1.0
2004-07-07,47.17,48.38,46.5,48.38,1285500,45.6646446382326,46.8360294169535,45.0160266202632,46.8360294169535,1327877.08040614,0.0,1.0
2004-07-08,47.15,47.32,46.67,47.1,1077400,45.6452829063529,45.8098576273302,45.1806013412405,45.5968785766537,1112916.97116264,0.0,1.0
2004-07-09,47.28,47.45,47.12,47.15,279400,45.7711341635709,45.9357088845482,45.6162403085334,45.6452829063529,288610.545519622,0.0,1.0
2004-07-12,47.14,47.25,46.59,47.25,284900,45.6356020404131,45.7420915657514,45.1031544137218,45.7420915657514,294291.855470796,0.0,1.0
2004-07-13,47.24,47.48,47.0,47.05,351200,45.7324106998115,45.9647514823677,45.5000699172553,45.5484742469545,362777.46451858,0.0,1.0
2004-07-14,47.1,47.84,46.9,47.14,230700,45.5968785766537,46.313262656202,45.4032612578569,45.6356020404131,238305.128315594,0.0,1.0
2004-07-15,46.67,47.42,46.59,47.2,270200,45.1806013412405,45.9066662867287,45.1031544137218,45.6936872360521,279107.263419477,0.0,1.0
2004-07-16,46.11,46.97,46.1,46.79,287800,44.6384728486094,45.4710273194358,44.6287919826696,45.2967717325186,297287.455263233,0.0,1.0
2004-07-19,45.57,46.28,45.29,46.11,362800,44.115706087858,44.8030475695867,43.8446418415424,44.6384728486094,374759.863688328,0.0,1.0
2004-07-20,46.76,46.76,45.33,45.58,298000,45.2677291346991,45.2677291346991,43.8833653053018,44.1253869537978,307823.702809046,0.0,1.0
2004-07-21,45.4,47.0,45.4,46.66,318700,43.9511313668807,45.5000699172553,43.9511313668807,45.1709204753007,329206.087534372,0.0,1.0
2004-07-22,45.37,45.7,44.38,45.41,528200,43.9220887690611,44.2415573450759,42.9636830410168,43.9608122328205,545612.348401806,0.0,1.0
2004-07-23,45.38,45.64,45.02,45.38,236200,43.931769635001,44.1834721494369,43.5832584611667,43.931769635001,243986.438266767,0.0,1.0
2004-07-26,44.7,45.57,44.12,45.5,371700,43.2734707510918,44.115706087858,42.7119805265809,44.0479400262791,383953.256154772,0.0,1.0
2004-07-27,45.27,45.48,44.5,44.8,456600,43.8252801096627,44.0285782943994,43.0798534322949,43.3702794104902,471652.022491981,0.0,1.0
2004-07-28,45.81,46.24,45.05,45.4,849700,44.3480468704142,44.7643241058274,43.6123010589862,43.9511313668807,877710.739184047,0.0,1.0
2004-07-29,45.62,46.13,45.04,45.92,794900,44.1641104175572,44.6578345804891,43.6026201930464,44.4545363957524,821104.232761444,0.0,1.0
2004-07-30,45.91,45.92,44.95,45.63,421500,44.4448555298126,44.4545363957524,43.5154923995878,44.173791283497,435394.935349036,0.0,1.0
2004-08-02,45.97,46.16,45.5,45.75,306700,44.5029407254516,44.6868771783086,44.0479400262791,44.2899616747751,316810.502186357,0.0,1.0
2004-08-03,45.41,46.05,45.31,45.98,334900,43.9608122328205,44.5803876529704,43.8640035734221,44.5126215913915,345940.127754193,0.0,1.0
2004-08-04,45.85,45.9,45.01,45.3,986800,44.3867703341735,44.4351746638727,43.5735775952268,43.8543227074823,1019330.30178512,0.0,1.0
2004-08-05,45.01,46.0,45.0,45.96,2828100,43.5735775952268,44.5319833232712,43.563896729287,44.4932598595118,2921329.5768935,0.0,1.0
2004-08-06,43.98,44.85,43.79,44.8,444400,42.5764484034232,43.4186837401894,42.3925119505662,43.3702794104902,459049.844054831,0.0,1.0
2004-08-09,43.35,44.23,43.2,44.11,602100,41.9665538492131,42.8184700519192,41.8213408601155,42.7022996606411,621948.494836667,0.0,1.0
2004-08-10,44.13,44.13,43.46,43.46,585300,42.7216613925208,42.7216613925208,42.0730433745514,42.0730433745514,604594.675349444,0.0,1.0
2004-08-11,44.05,44.38,43.35,43.9,240000,42.6442144650021,42.9636830410168,41.9665538492131,42.4990014759044,247911.706960305,0.0,1.0
2004-08-12,43.62,44.1,43.55,43.8,337800,42.2279372295889,42.6926187947013,42.16017116801,42.402192816506,348935.727546629,0.0,1.0
2004-08-13,43.95,44.25,43.77,43.84,256900,42.5474058056036,42.8378317837989,42.3731502186865,42.4409162802654,265368.822992094,0.0,1.0
2004-08-16,45.2,45.24,43.85,43.95,337900,43.7575140480838,43.7962375118432,42.4505971462052,42.5474058056036,349039.024091197,0.0,1.0
2004-08-17,45.75,46.0,45.2,45.2,384600,44.2899616747751,44.5319833232712,43.7575140480838,43.7575140480838,397278.510403889,0.0,1.0
2004-08-18,45.83,45.95,45.18,45.55,520100,44.3674086022939,44.483578993572,43.7381523162042,44.0963443559783,537245.328291894,0.0,1.0
2004-08-19,45.78,46.01,45.46,45.83,261300,44.3190042725946,44.541664189211,44.0092165625197,44.3674086022939,269913.870953033,0.0,1.0
2004-08-20,46.86,46.99,45.7,45.9,367800,45.3645377940975,45.4903890513155,44.2415573450759,44.4351746638727,379924.690916668,0.0,1.0
2004-08-23,46.86,47.28,46.52,46.96,253400,45.3645377940975,45.7711341635709,45.0353883521429,45.461346453496,261753.443932256,0.0,1.0
2004-08-24,47.22,47.35,46.9,46.93,169600,45.7130489679318,45.8389002251498,45.4032612578569,45.4323038556764,175190.939585282,0.0,1.0
2004-08-25,48.23,48.3,47.0,47.15,324100,46.6908164278558,46.7585824894347,45.5000699172553,45.6452829063529,334784.100940979,0.0,1.0
2004-08-26,48.81,48.9,48.05,48.23,364300,47.2523066523666,47.3394344458252,46.5165608409387,46.6908164278558,376309.31185683,0.0,1.0
2004-08-27,48.87,49.13,48.47,48.7,297600,47.3103918480057,47.5620943624416,46.923157210412,47.1458171270284,307410.516630778,0.0,1.0
2004-08-30,48.56,48.87,48.3,48.87,247700,47.0102850038706,47.3103918480057,46.7585824894347,47.3103918480057,255865.540891948,0.0,1.0
2004-08-31,49.05,49.07,48.4,48.5,195500,47.4846474349228,47.5040091668025,46.8553911488331,46.9521998082316,201944.744628082,0.0,1.0
2004-09-01,48.86,49.72,48.58,49.0,334000,47.3007109820658,48.1332654528922,47.0296467357503,47.4362431052236,345010.458853092,0.0,1.0
2004-09-02,49.78,49.8,48.71,48.96,179800,48.1913506485313,48.210712380411,47.1554979929682,47.3975196414643,185727.187131095,0.0,1.0
2004-09-03,49.13,50.0,49.07,49.58,216500,47.5620943624416,48.4043296992078,47.5040091668025,47.9977333297344,223637.018987109,0.0,1.0
2004-09-07,50.02,50.12,48.96,48.99,305500,48.4236914310875,48.5205000904859,47.3975196414643,47.4265622392838,315570.943651555,0.0,1.0
2004-09-08,50.11,50.23,49.85,50.15,532700,48.510819224546,48.6269896158241,48.2591167101102,48.5495426883054,550260.692907311,0.0,1.0
2004-09-09,50.01,50.24,49.4,50.15,369400,48.4140105651476,48.636670481764,47.8234777428173,48.5495426883054,381577.435629737,0.0,1.0
2004-09-10,51.88,51.88,49.65,50.05,565500,50.224332495898,50.224332495898,48.0654993913133,48.452734028907,584141.959525219,0.0,1.0
2004-09-13,51.74,52.25,51.58,51.88,488700,50.0888003727402,50.5825245356721,49.9339065177028,50.224332495898,504810.213297922,0.0,1.0
2004-09-14,51.96,52.2,51.6,51.74,266100,50.3017794234167,50.5341202059729,49.9532682495824,50.0888003727402,274872.105092239,0.0,1.0
2004-09-15,52.31,52.68,51.51,51.97,298500,50.6406097313112,50.9988017710853,49.8661404561239,50.3114602893566,308340.18553188,0.0,1.0
2004-09-16,53.99,54.22,52.54,52.56,827400,52.2669952092046,52.4896551258209,50.8632696479275,50.8826313798072,854675.609745652,0.0,1.0
2004-09-17,53.38,54.4,53.31,54.4,360300,51.6764623868742,52.6639107127381,51.6086963252953,52.6639107127381,372177.450074158,0.0,1.0
2004-09-20,53.22,53.45,52.96,53.28,284600,51.5215685318368,51.7442284484531,51.2698660174009,51.5796537274758,293981.965837095,0.0,1.0
2004-09-21,54.4,54.47,53.4,53.47,357200,52.6639107127381,52.731676774317,51.6958241187539,51.7635901803328,368975.257192587,0.0,1.0
2004-09-22,53.41,54.41,53.35,54.41,235400,51.7055049846938,52.6735915786779,51.6474197890547,52.6735915786779,243160.065910232,0.0,1.0
2004-09-23,53.78,54.0,53.05,53.5,457100,52.0636970244679,52.2766760751444,51.3569938108595,51.7926327781523,472168.505214815,0.0,1.0
2004-09-24,53.88,54.18,53.45,53.58,336300,52.1605056838663,52.4509316620616,51.7442284484531,51.8700797056711,347386.279378128,0.0,1.0
2004-09-27,53.05,53.71,53.05,53.68,300000,51.3569938108595,51.995930962889,51.3569938108595,51.9668883650695,309889.633700381,0.0,1.0
2004-09-28,53.14,53.25,52.7,53.05,270500,51.444121604318,51.5506111296563,51.018163502965,51.3569938108595,279417.153053178,0.0,1.0
2004-09-29,53.75,53.89,53.15,53.2,231000,52.0346544266484,52.1701865498062,51.4538024702579,51.5022067999571,238615.017949294,0.0,1.0
2004-09-30,53.54,53.94,53.35,53.6,512600,51.8313562419117,52.2185908795054,51.6474197890547,51.8894414375508,529498.087449385,0.0,1.0
2004-10-01,53.99,54.18,53.64,53.7,577500,52.2669952092046,52.4509316620616,51.9281649013101,51.9862500969492,596537.544873234,0.0,1.0
2004-10-04,54.39,54.58,54.15,54.15,241500,52.6542298467982,52.8381662996552,52.421889064242,52.421889064242,249461.155128807,0.0,1.0
2004-10-05,54.32,54.6,54.13,54.49,211300,52.5864637852193,52.8575280315349,52.4025273323624,52.7510385061966,218265.598669636,0.0,1.0
2004-10-06,55.09,55.11,54.2,54.33,280600,53.3318904625871,53.3512521944668,52.4702933939412,52.5961446511592,289850.104054424,0.0,1.0
2004-10-07,54.9,55.08,54.7,55.0,173900,53.1479540097301,53.3222095966473,52.9543366909333,53.2447626691286,179632.691001655,0.0,1.0
2004-10-08,54.5,55.07,54.38,54.89,318600,52.7607193721365,53.3125287307075,52.6445489808584,53.1382731437903,329102.790989805,0.0,1.0
2004-10-11,54.3,54.7,54.23,54.5,174600,52.5671020533397,52.9543366909333,52.4993359917608,52.7607193721365,180355.766813622,0.0,1.0
2004-10-12,54.2,54.67,53.57,54.1,513100,52.4702933939412,52.9252940931138,51.8603988397312,52.3734847345428,530014.57017222,0.0,1.0
2004-10-13,54.2,54.39,53.9,54.24,1385400,52.4702933939412,52.6542298467982,52.179867415746,52.5090168577006,1431070.32842836,0.0,1.0
2004-10-14,55.12,55.64,54.11,54.2,1155000,53.3609330604067,53.8643380892784,52.3831656004827,52.4702933939412,1193075.08974647,0.0,1.0
2004-10-15,55.93,55.96,55.12,55.12,660500,54.1450832015338,54.1741257993534,53.3609330604067,53.3609330604067,682273.676863674,0.0,1.0
2004-10-18,55.15,55.73,54.9,55.73,417100,53.3899756582262,53.951465882737,53.1479540097301,53.951465882737,430849.887388097,0.0,1.0
2004-10-19,54.81,55.88,54.8,55.4,624900,53.0608262162716,54.0966788718346,53.0511453503317,53.6319973067222,645500.106997894,0.0,1.0
2004-10-20,55.0,55.34,54.55,54.68,697600,53.2447626691286,53.5739121110832,52.8091237018357,52.9349749590536,720596.694897953,0.0,1.0
2004-10-21,55.18,55.58,54.95,55.05,435700,53.4190182560457,53.8062528936394,53.1963583394294,53.2931669988278,450063.044677521,0.0,1.0
2004-10-22,55.04,55.87,55.03,55.08,174300,53.2834861328879,54.0869980058948,53.2738052669481,53.3222095966473,180045.877179922,0.0,1.0
2004-10-25,53.85,55.01,53.5,54.8,1275900,52.1314630860468,53.2544435350684,51.7926327781523,53.0511453503317,1317960.61212772,0.0,1.0
2004-10-26,54.85,55.19,53.75,53.75,777600,53.0995496800309,53.4286991219856,52.0346544266484,52.0346544266484,803233.93055139,0.0,1.0
2004-10-27,55.26,55.27,54.15,54.85,1097100,53.4964651835644,53.5061460495043,52.421889064242,53.0995496800309,1133266.3904423,0.0,1.0
2004-10-28,55.3,55.58,54.92,55.26,383400,53.5351886473238,53.8062528936394,53.1673157416098,53.4964651835644,396038.951869088,0.0,1.0
2004-10-29,55.84,56.05,55.22,55.4,420000,54.0579554080753,54.2612535928119,53.4577417198051,53.6319973067222,433845.487180534,0.0,1.0
2004-11-01,56.09,56.4,55.52,55.59,473700,54.2999770565713,54.6000839007064,53.7481676980003,53.8159337595792,489315.731612902,0.0,1.0
2004-11-02,56.71,57.35,56.09,56.09,508600,54.9001907448415,55.5197661649913,54.2999770565713,54.2999770565713,525366.225666713,0.0,1.0
2004-11-03,57.1,57.9,56.89,57.25,776100,55.2777445164953,56.0522137916826,55.0744463317586,55.4229575055929,801684.482382887,0.0,1.0
2004-11-04,57.42,57.68,56.86,57.1,548100,55.5875322265702,55.8392347410061,55.0454037339391,55.2777445164953,566168.360770597,0.0,1.0
2004-11-05,58.35,58.38,57.57,57.6,516800,56.4878527589755,56.516895356795,55.7327452156678,55.7617878134874,533836.54232119,0.0,1.0
2004-11-08,58.53,59.0,58.3,58.35,633300,56.6621083458926,57.1171090450652,56.4394484292763,56.4878527589755,654177.016741506,0.0,1.0
2004-11-09,59.52,60.03,58.6,58.65,497800,57.620514073937,58.1142382368689,56.7298744074715,56.7782787371707,514210.198853499,0.0,1.0
2004-11-10,59.61,60.2,59.05,59.47,434400,57.7076418673955,58.2788129578462,57.1655133747644,57.5721097442377,448720.189598153,0.0,1.0
2004-11-11,60.25,60.58,59.64,59.64,271000,58.3272172875454,58.6466858635602,57.736684465215,57.736684465215,279933.635776011,0.0,1.0
2004-11-12,59.79,60.16,59.71,60.15,411300,57.8818974543127,58.2400894940868,57.8044505267939,58.230408628147,424858.687803223,0.0,1.0
2004-11-15,59.31,59.53,58.66,58.7,469000,57.4172158892003,57.6301949398768,56.7879596031106,56.8266830668699,484460.794018263,0.0,1.0
2004-11-16,58.72,59.33,58.62,59.3,321500,56.8460447987496,57.43657762108,56.7492361393512,57.4075350232604,332098.390782242,0.0,1.0
2004-11-17,59.52,60.05,58.85,58.85,526400,57.620514073937,58.1335999687485,56.9718960559676,56.9718960559676,543753.010599602,0.0,1.0
2004-11-18,59.25,59.65,59.2,59.56,257700,57.3591306935612,57.7463653311549,57.310726363862,57.6592375376963,266195.195348628,0.0,1.0
2004-11-19,58.32,59.26,58.06,59.2,597300,56.458810161156,57.3688115595011,56.2071076467201,57.310726363862,616990.260697459,0.0,1.0
2004-11-22,59.57,60.1,58.1,58.12,1067200,57.6689184036362,58.1820042984478,56.2458311104795,56.2651928423591,1102380.72361682,0.0,1.0
2004-11-23,60.65,60.75,59.5,59.57,1012600,58.714451925139,58.8112605845375,57.6011523420573,57.6689184036362,1045980.81028336,0.0,1.0
2004-11-24,61.44,61.65,60.69,60.69,379100,59.4792403343865,59.6825385191232,58.7531753888984,58.7531753888984,391597.200452716,0.0,1.0
2004-11-26,61.81,61.95,61.6,61.69,116000,59.8374323741607,59.9729644973185,59.634134189424,59.7212619828826,119823.991697481,0.0,1.0
2004-11-29,62.71,63.57,62.35,63.2,811300,60.7087103087464,61.5412647795728,60.3601991349121,61.1830727397986,838044.866070399,0.0,1.0
2004-11-30,63.38,63.63,62.6,62.71,648800,61.3573283267158,61.5993499752118,60.6022207834081,60.7087103087464,670187.981149358,0.0,1.0
2004-12-01,64.44,64.6,63.27,63.35,1481300,62.383500116339,62.5383939713765,61.2508388013775,61.3282857288963,1530131.71466792,0.0,1.0
2004-12-02,64.5,64.83,64.32,64.6,321600,62.441585311978,62.7610538879928,62.2673297250609,62.5383939713765,332201.687326809,0.0,1.0
2004-12-03,64.25,64.96,64.14,64.51,640900,62.199563663482,62.8869051452107,62.0930741381437,62.4512661779179,662027.554128582,0.0,1.0
2004-12-06,64.0,64.34,63.84,63.9,239200,61.957542014986,62.2866914569406,61.8026481599485,61.8607333555875,247085.334603771,0.0,1.0
2004-12-07,63.39,64.42,63.35,64.0,229000,61.3670091926556,62.3641383844593,61.3282857288963,61.957542014986,236549.087057958,0.0,1.0
2004-12-08,63.83,63.87,63.36,63.44,215800,61.7929672940087,61.831690757768,61.3379665948361,61.4154135223548,222913.943175141,0.0,1.0
2004-12-09,64.0,64.15,63.49,63.76,255200,61.957542014986,62.1027550040836,61.463817852054,61.7252012324298,263612.781734458,0.0,1.0
2004-12-10,65.34,65.8,63.91,63.95,361300,63.2547780509247,63.7000978841574,61.8704142215274,61.9091376852868,373210.415519826,0.0,1.0
2004-12-13,65.58,65.85,65.5,65.5,428900,63.4871188334809,63.7485022138566,63.4096719059622,63.4096719059622,443038.879646979,0.0,1.0
2004-12-14,66.67,66.84,65.19,65.25,504900,64.5423332209237,64.706907941901,63.1095650618271,63.1676502574662,521544.253517742,0.0,1.0
2004-12-15,66.5,66.85,66.03,66.5,1196300,64.3777584999464,64.7165888078408,63.9227578007738,64.3777584999464,1235736.56265255,0.0,1.0
2004-12-16,66.45,66.67,66.24,66.35,413400,64.3293541702471,64.5423332209237,64.1260559855105,64.2325455108487,427027.915239126,0.0,1.0
2004-12-17,65.55,66.49,65.55,66.45,550600,63.4580762356614,64.3680776340065,63.4580762356614,64.3293541702471,568750.774384767,0.0,1.0
2004-12-20,65.66,66.25,65.49,65.75,178700,63.5645657609997,64.1357368514503,63.3999910400223,63.6516935544582,184590.92514086,0.0,1.0
2004-12-21,66.26,66.3,65.55,65.8,343800,64.1454177173902,64.1841411811495,63.4580762356614,63.7000978841574,355133.520220637,0.0,1.0
2004-12-22,67.4,67.64,66.6,67.3,300700,65.2490364345321,65.4813772170883,64.4745671593448,65.1522277751337,310612.709512349,0.0,1.0
2004-12-23,66.92,67.35,66.76,67.35,143300,64.7843548694197,65.2006321048329,64.6294610143822,65.2006321048329,148023.948364216,0.0,1.0
2004-12-27,66.1,67.06,65.96,67.0,122400,63.9905238623527,64.9198869925775,63.8549917391949,64.8618017969384,126434.970549756,0.0,1.0
2004-12-28,66.82,66.82,66.11,66.11,133200,64.6875462100213,64.6875462100213,64.0002047282925,64.0002047282925,137590.997362969,0.0,1.0
2004-12-29,67.13,67.18,66.62,66.82,175200,64.9876530541564,65.0360573838556,64.4939288912245,64.6875462100213,180975.546081023,0.0,1.0
2004-12-30,67.61,67.72,67.35,67.38,247400,65.4523346192688,65.558824144607,65.2006321048329,65.2296747026524,255555.651258248,0.0,1.0
2004-12-31,67.74,67.92,67.66,67.86,290600,65.5781858764867,65.7524414634039,65.500738948968,65.6943562677648,300179.758511103,0.0,1.0
2005-01-03,66.86,68.09,66.71,67.4,508200,64.7262696737806,65.9170161843812,64.581056684683,65.2490364345321,524953.039488447,0.0,1.0
2005-01-04,65.79,67.08,65.25,66.86,631900,63.6904170182176,64.9392487244572,63.1676502574662,64.7262696737806,652730.865117571,0.0,1.0
2005-01-05,64.25,65.75,64.22,65.75,482500,62.199563663482,63.6516935544582,62.1705210656625,63.6516935544582,498405.82753478,0.0,1.0
2005-01-06,64.45,64.75,64.24,64.26,370600,62.3931809822788,62.6836069604741,62.1898827975422,62.2092445294219,382816.994164538,0.0,1.0
2005-01-07,64.37,64.92,64.279,64.6,369400,62.3157340547601,62.8481816814514,62.2276381747075,62.5383939713765,381577.435629737,0.0,1.0
2005-01-10,64.27,64.77,64.0,64.3,341000,62.2189253953617,62.7029686923538,61.957542014986,62.2479679931812,352241.216972767,0.0,1.0
2005-01-11,63.75,64.4,63.69,64.27,310600,61.7155203664899,62.3447766525796,61.6574351708509,62.2189253953617,320839.067424462,0.0,1.0
2005-01-12,63.1,63.67,62.56,63.55,505800,61.0862640804002,61.6380734389712,60.5634973196488,61.5219030476931,522473.922418843,0.0,1.0
2005-01-13,62.64,63.26,62.52,63.1,282800,60.6409442471675,61.2411579354377,60.5247738558894,61.0862640804002,292122.628034893,0.0,1.0
2005-01-14,62.91,63.04,62.59,62.7,278200,60.9023276275432,61.0281788847612,60.5925399174683,60.6990294428066,287370.986984821,0.0,1.0
2005-01-18,62.56,62.92,62.39,62.81,511200,60.5634973196488,60.9120084934831,60.3989225986715,60.8055189681448,528051.93582545,0.0,1.0
2005-01-19,62.17,62.92,62.0,62.75,712400,60.185943547995,60.9120084934831,60.0213688270177,60.7474337725058,735884.583493839,0.0,1.0
2005-01-20,61.55,62.02,60.9,62.02,1263900,59.5857298597248,60.0407305588973,58.9564735736351,60.0407305588973,1305565.02677971,0.0,1.0
2005-01-21,60.84,61.69,60.73,61.55,358000,58.898388377996,59.7212619828826,58.7918988526578,59.5857298597248,369801.629549122,0.0,1.0
2005-01-24,60.34,61.36,60.25,60.94,302200,58.414345081004,59.4017934068678,58.3272172875454,58.9951970373944,312162.157680851,0.0,1.0
2005-01-25,60.7,60.97,60.29,60.33,436100,58.7628562548383,59.024239635214,58.3659407513047,58.4046642150641,450476.230855788,0.0,1.0
2005-01-26,62.31,62.4,60.85,61.3,1010600,60.3214756711527,60.4086034646113,58.9080692439359,59.3437082112287,1043914.87939202,0.0,1.0
2005-01-27,63.31,63.77,62.63,63.05,545000,61.2895622651369,61.7348820983696,60.6312633812277,61.037859750701,562966.167889026,0.0,1.0
2005-01-28,62.56,63.8,62.04,62.75,579000,60.5634973196488,61.7639246961891,60.060092290777,60.7474337725058,598086.993041736,0.0,1.0
2005-01-31,63.41,63.72,63.05,63.05,362300,61.3863709245353,61.6864777686704,61.037859750701,61.037859750701,374243.380965494,0.0,1.0
2005-02-01,64.24,64.52,63.18,63.42,430400,62.1898827975422,62.4609470438577,61.163711007919,61.3960517904752,444588.32781548,0.0,1.0
2005-02-02,64.16,64.6,63.92,64.1,330300,62.1124358700234,62.5383939713765,61.8800950874672,62.0543506743844,341188.48670412,0.0,1.0
2005-02-03,63.76,64.25,63.54,64.2,385500,61.7252012324298,62.199563663482,61.5122221817533,62.1511593337828,398208.17930499,0.0,1.0
2005-02-04,64.6,64.69,63.75,63.9,310800,62.5383939713765,62.625521764835,61.7155203664899,61.8607333555875,321045.660513595,0.0,1.0
2005-02-07,64.0,64.71,63.94,64.35,404000,61.957542014986,62.6448834967147,61.8994568193469,62.2963723228804,417318.040049847,0.0,1.0
2005-02-08,64.5,64.55,64.05,64.15,232000,62.441585311978,62.4899896416772,62.0059463446852,62.1027550040836,239647.983394962,0.0,1.0
2005-02-09,64.25,64.93,64.18,64.75,272800,62.199563663482,62.8578625473912,62.1317976019031,62.6836069604741,281792.973578214,0.0,1.0
2005-02-10,64.65,64.72,64.25,64.25,190500,62.5867983010757,62.6545643626546,62.199563663482,62.199563663482,196779.917399742,0.0,1.0
2005-02-11,65.77,65.84,64.34,64.6,197000,63.6710552863379,63.7388213479168,62.2866914569406,62.5383939713765,203494.192796584,0.0,1.0
2005-02-14,65.42,65.9,65.28,65.6,450500,63.3322249784435,63.7969065435559,63.1966928552857,63.5064805653606,465350.933273406,0.0,1.0
2005-02-15,65.46,65.88,65.12,65.45,181200,63.3709484422028,63.7775448116762,63.0417990002482,63.361267576263,187173.338755031,0.0,1.0
2005-02-16,65.21,65.46,65.0,65.46,176100,63.1289267937068,63.3709484422028,62.9256286089701,63.3709484422028,181905.214982124,0.0,1.0
2005-02-17,65.33,65.71,65.26,65.3,365400,63.2450971849849,63.6129700906989,63.177331123406,63.2160545871654,377445.573847065,0.0,1.0
2005-02-18,64.85,65.53,64.47,65.34,319300,62.7804156198725,63.4387145037817,62.4125427141585,63.2547780509247,329825.866801773,0.0,1.0
2005-02-22,63.69,65.35,63.62,64.75,1282100,61.6574351708509,63.2644589168646,61.589669109272,62.6836069604741,1324364.99789086,0.0,1.0
2005-02-23,63.86,64.2,63.72,64.2,844000,61.8220098918282,62.1511593337828,61.6864777686704,62.1511593337828,871822.83614374,0.0,1.0
2005-02-24,63.6,63.87,63.3,63.87,439800,61.5703073773923,61.831690757768,61.2798813991971,61.831690757768,454298.203004759,0.0,1.0
2005-02-25,64.17,64.25,63.15,63.15,376000,62.1221167359633,62.199563663482,61.1346684100994,61.1346684100994,388395.007571145,0.0,1.0
2005-02-28,64.76,65.0,64.0,64.2,596100,62.6932878264139,62.9256286089701,61.957542014986,62.1511593337828,615750.702162658,0.0,1.0
2005-03-01,66.02,66.15,64.77,64.8,402000,63.913076934834,64.0389281920519,62.7029686923538,62.7320112901733,415252.109158511,0.0,1.0
2005-03-02,65.68,66.25,65.6,65.95,301600,63.5839274928794,64.1357368514503,63.5064805653606,63.8453108732551,311542.37841345,0.0,1.0
2005-03-03,65.35,65.9,64.65,65.7,239400,63.2644589168646,63.7969065435559,62.5867983010757,63.603289224759,247291.927692904,0.0,1.0
2005-03-04,66.18,66.63,65.5,65.55,294300,64.0679707898714,64.5036097571643,63.4096719059622,63.4580762356614,304001.730660075,0.0,1.0
2005-03-07,65.94,66.36,65.64,66.18,186200,63.8356300073152,64.2422263767886,63.54520402912,64.0679707898714,192338.16598337,0.0,1.0
2005-03-08,65.86,66.22,65.78,65.85,182100,63.7581830797965,64.1066942536308,63.6807361522778,63.7485022138566,188103.007656132,0.0,1.0
2005-03-09,65.44,65.9,65.37,65.86,263000,63.3515867103231,63.7969065435559,63.2838206487443,63.7581830797965,271669.912210668,0.0,1.0
2005-03-10,65.5,65.65,65.02,65.49,129500,63.4096719059622,63.5548848950598,62.9449903408498,63.3999910400223,133769.025213998,0.0,1.0
2005-03-11,64.55,65.65,64.45,65.63,357400,62.4899896416772,63.5548848950598,62.3931809822788,63.5355231631801,369181.850281722,0.0,1.0
2005-03-14,64.65,64.75,64.46,64.55,341000,62.5867983010757,62.6836069604741,62.4028618482187,62.4899896416772,352241.216972767,0.0,1.0
2005-03-15,65.0,65.68,64.5,64.9,437900,62.9256286089701,63.5839274928794,62.441585311978,62.8288199495717,452335.56865799,0.0,1.0
2005-03-16,64.65,64.85,64.37,64.85,241200,62.5867983010757,62.7804156198725,62.3157340547601,62.7804156198725,249151.265495107,0.0,1.0
2005-03-17,64.57,64.89,64.1,64.66,191900,62.5093513735569,62.8191390836319,62.0543506743844,62.5964791670155,198226.069023677,0.0,1.0
2005-03-18,64.31,64.7,64.07,64.68,226800,62.2576488591211,62.6352026307749,62.0253080765648,62.6158408988952,234276.563077488,0.0,1.0
2005-03-21,63.25,64.3,63.03,64.2,277500,61.2314770694978,62.2479679931812,61.0184980188213,62.1511593337828,286647.911172853,0.0,1.0
2005-03-22,62.26,63.22,62.2,63.05,410600,60.2730713414535,61.2024344716783,60.2149861458145,61.037859750701,424135.611991256,0.0,1.0
2005-03-23,61.62,61.98,61.21,61.95,312600,59.6534959213037,60.002007095138,59.2565804177702,59.9729644973185,322904.998315797,0.0,1.0
2005-03-24,61.85,62.66,61.5,61.5,205700,59.87615583792,60.6603059790472,59.5373255300256,59.5373255300256,212480.992173895,0.0,1.0
2005-03-28,61.15,62.05,60.9,61.9,608700,59.1984952221311,60.0697731567169,58.9564735736351,59.9245601676192,628766.066778074,0.0,1.0
2005-03-29,59.82,61.16,59.82,61.15,621100,57.9109400521322,59.208176088071,57.9109400521322,59.1984952221311,641574.838304357,0.0,1.0
2005-03-30,60.94,60.94,60.0,60.07,729700,58.9951970373944,58.9951970373944,58.0851956390493,58.1529617006282,753754.885703895,0.0,1.0
2005-03-31,62.03,62.11,60.77,60.83,443200,60.0504114248372,60.1278583523559,58.8306223164171,58.8887075120562,457810.28552003,0.0,1.0
2005-04-01,61.59,62.95,61.25,62.28,442800,59.6244533234842,60.9410510913026,59.2953038815295,60.2924330733332,457397.099341763,0.0,1.0
2005-04-04,62.77,63.01,61.2,61.59,380800,60.7667955043855,60.9991362869416,59.2468995518303,59.6244533234842,393353.241710351,0.0,1.0
2005-04-05,62.63,63.14,62.5,62.77,592600,60.6312633812277,61.1249875441596,60.5054121240097,60.7667955043855,612135.32310282,0.0,1.0
2005-04-06,61.7,62.63,61.61,62.63,747600,59.7309428488224,60.6312633812277,59.6438150553638,60.6312633812277,772244.967181351,0.0,1.0
2005-04-07,61.75,61.92,61.38,61.71,462800,59.7793471785216,59.9439218994989,59.4211551387475,59.7406237147623,478056.408255122,0.0,1.0
2005-04-08,61.36,61.77,61.19,61.76,363200,59.4017934068678,59.7987089104013,59.2372186858905,59.7890280444615,375173.049866595,0.0,1.0
2005-04-11,60.41,61.46,60.24,61.4,496800,58.4821111425828,59.4986020662662,58.3175364216055,59.4405168706272,513177.233407832,0.0,1.0
2005-04-12,60.1,60.4,58.71,60.3,872600,58.1820042984478,58.472430276643,56.8363639328098,58.3756216172446,901365.647889843,0.0,1.0
2005-04-13,58.31,60.25,58.0,60.25,1068900,56.4491292952161,58.3272172875454,56.149022451081,58.3272172875454,1104136.76487446,0.0,1.0
2005-04-14,58.44,59.05,58.25,58.65,872000,56.5749805524341,57.1655133747644,56.3910440995771,56.7782787371707,900745.868622442,0.0,1.0
2005-04-15,57.08,58.49,57.08,58.3,458000,55.2583827846156,56.6233848821333,55.2583827846156,56.4394484292763,473098.174115916,0.0,1.0
2005-04-18,58.17,58.42,57.22,57.22,521200,56.3135971720583,56.5556188205544,55.3939149077734,55.3939149077734,538381.59028213,0.0,1.0
2005-04-19,59.47,61.7,59.2,60.35,1100500,57.5721097442377,59.7309428488224,57.310726363862,58.4240259469438,1136778.47295757,0.0,1.0
2005-04-20,58.69,59.6,58.67,59.5,638900,56.8170022009301,57.6979610014557,56.7976404690504,57.6011523420573,659961.623237246,0.0,1.0
2005-04-21,60.05,60.05,58.52,58.94,551900,58.1335999687485,58.1335999687485,56.6524274799528,57.0590238494261,570093.629464136,0.0,1.0
2005-04-22,61.08,62.01,60.84,61.2,854200,59.1307291605522,60.0310496929575,58.898388377996,59.2468995518303,882359.083689553,0.0,1.0
2005-04-25,62.55,62.99,61.2,61.33,659700,60.5538164537089,60.979774555062,59.2468995518303,59.3727508090483,681447.304507139,0.0,1.0
2005-04-26,62.25,63.05,61.75,61.75,575200,60.2633904755137,61.037859750701,59.7793471785216,59.7793471785216,594161.724348198,0.0,1.0
2005-04-27,62.45,62.82,61.13,62.25,471900,60.4570077943105,60.8151998340847,59.1791334902514,60.2633904755137,487456.3938107,0.0,1.0
2005-04-28,61.7,62.46,61.7,62.46,367800,59.7309428488224,60.4666886602504,59.7309428488224,60.4666886602504,379924.690916668,0.0,1.0
2005-04-29,62.53,62.58,61.71,61.95,498900,60.5344547218293,60.5828590515285,59.7406237147623,59.9729644973185,515346.460843734,0.0,1.0
2005-05-02,62.54,62.75,62.1,62.68,388700,60.5441355877691,60.7474337725058,60.1181774864161,60.6796677109269,401513.668731128,0.0,1.0
2005-05-03,62.0,62.95,61.62,62.65,450600,60.0213688270177,60.9410510913026,59.6534959213037,60.6506251131074,465454.229817973,0.0,1.0
2005-05-04,64.19,64.22,62.2,62.2,934000,62.141478467843,62.1705210656625,60.2149861458145,60.2149861458145,964789.726253854,0.0,1.0
2005-05-05,63.6,64.17,62.9,64.1,423800,61.5703073773923,62.1221167359633,60.8926467616034,62.0543506743844,437770.755874072,0.0,1.0
2005-05-06,62.96,63.78,62.83,63.75,424800,60.9507319572424,61.7445629643095,60.8248807000245,61.7155203664899,438803.721319741,0.0,1.0
2005-05-09,63.4,63.45,62.7,62.96,393100,61.3766900585955,61.4250943882947,60.6990294428066,60.9507319572424,406058.716692066,0.0,1.0
2005-05-10,62.81,63.25,62.55,63.25,407900,60.8055189681448,61.2314770694978,60.5538164537089,61.2314770694978,421346.605287952,0.0,1.0
2005-05-11,62.81,63.02,62.4,62.91,804900,60.8055189681448,61.0088171528815,60.4086034646113,60.9023276275432,831433.887218124,0.0,1.0
2005-05-12,61.84,63.41,61.79,62.81,703800,59.8664749719802,61.3863709245353,59.818070642281,60.8055189681448,727001.080661095,0.0,1.0
2005-05-13,61.56,62.0,61.05,61.97,381800,59.5954107256646,60.0213688270177,59.1016865627327,59.9923262291981,394386.207156019,0.0,1.0
2005-05-16,63.3,63.3,61.46,61.5,337300,61.2798813991971,61.2798813991971,59.4986020662662,59.5373255300256,348419.244823795,0.0,1.0
2005-05-17,63.19,63.26,61.96,63.05,496400,61.1733918738588,61.2411579354377,59.9826453632583,61.037859750701,512764.047229565,0.0,1.0
2005-05-18,64.9,65.05,63.4,63.4,597100,62.8288199495717,62.9740329386693,61.3766900585955,61.3766900585955,616783.667608326,0.0,1.0
2005-05-19,64.96,65.25,64.5,64.8,987900,62.8869051452107,63.1676502574662,62.441585311978,62.7320112901733,1020466.56377536,0.0,1.0
2005-05-20,64.95,65.09,64.34,64.89,124700,62.8772242792709,63.0127564024287,62.2866914569406,62.8191390836319,128810.791074792,0.0,1.0
2005-05-23,65.25,65.38,64.69,64.85,417800,63.1676502574662,63.2935015146841,62.625521764835,62.7804156198725,431572.963200064,0.0,1.0
2005-05-24,65.99,66.1,64.85,65.25,398100,63.8840343370144,63.9905238623527,62.7804156198725,63.1676502574662,411223.543920406,0.0,1.0
2005-05-25,65.45,66.03,65.25,66.0,326500,63.361267576263,63.9227578007738,63.1676502574662,63.8937152029543,337263.218010582,0.0,1.0
2005-05-26,66.16,66.34,65.45,65.45,775800,64.0486090579917,64.2228646449089,63.361267576263,63.361267576263,801374.592749187,0.0,1.0
2005-05-27,66.25,66.4,66.05,66.3,175700,64.1357368514503,64.2809498405479,63.9421195326535,64.1841411811495,181492.028803857,0.0,1.0
2005-05-31,66.7,66.95,65.95,66.24,138500,64.5713758187432,64.8133974672392,63.8453108732551,64.1260559855105,143065.714225009,0.0,1.0
2005-06-01,67.08,67.48,66.4,66.45,329200,64.9392487244572,65.3264833620508,64.2809498405479,64.3293541702471,340052.224713885,0.0,1.0
2005-06-02,67.29,67.33,66.7,66.97,253700,65.1425469091938,65.1812703729532,64.5713758187432,64.8327591991189,262063.333565956,0.0,1.0
2005-06-03,67.16,67.68,66.93,67.3,274200,65.0166956519759,65.5201006808477,64.7940357353595,65.1522277751337,283239.125202149,0.0,1.0
2005-06-06,67.6,67.62,66.97,67.17,259300,65.4426537533289,65.4620154852086,64.8327591991189,65.0263765179157,267847.940061697,0.0,1.0
2005-06-07,67.21,68.0,67.12,67.7,216500,65.0650999816751,65.8298883909226,64.9779721882165,65.5394624127273,223637.018987109,0.0,1.0
2005-06-08,66.4,67.4,66.37,67.21,203300,64.2809498405479,65.2490364345321,64.2519072427284,65.0650999816751,210001.875104292,0.0,1.0
2005-06-09,67.25,67.57,66.14,66.48,305800,65.1038234454345,65.4136111555094,64.0292473261121,64.3583967680667,315880.833285255,0.0,1.0
2005-06-10,67.18,67.45,67.05,67.2,149200,65.0360573838556,65.2974407642313,64.9102061266376,65.0554191157353,154118.444493656,0.0,1.0
2005-06-13,66.98,67.5,66.84,67.2,213100,64.8424400650588,65.3458450939305,64.706907941901,65.0554191157353,220124.936471838,0.0,1.0
2005-06-14,67.03,67.33,66.7,66.98,158200,64.890844394758,65.1812703729532,64.5713758187432,64.8424400650588,163415.133504668,0.0,1.0
2005-06-15,66.62,67.22,66.39,67.2,264300,64.4939288912245,65.0747808476149,64.2712689746081,65.0554191157353,273012.767290036,0.0,1.0
2005-06-16,66.9,66.93,66.39,66.63,201600,64.76499313754,64.7940357353595,64.2712689746081,64.5036097571643,208245.833846656,0.0,1.0
2005-06-17,67.2,67.2,66.35,66.9,247800,65.0554191157353,65.0554191157353,64.2325455108487,64.76499313754,255968.837436515,0.0,1.0
2005-06-20,66.45,67.1,66.15,67.1,268100,64.3293541702471,64.9586104563368,64.0389281920519,64.9586104563368,276938.035983575,0.0,1.0
2005-06-21,65.72,66.75,65.6,66.4,381400,63.6226509566387,64.6197801484424,63.5064805653606,64.2809498405479,393973.020977752,0.0,1.0
2005-06-22,65.87,66.2,65.45,65.8,264900,63.7678639457363,64.0873325217511,63.361267576263,63.7000978841574,273632.546557437,0.0,1.0
2005-06-23,64.9,65.95,64.85,65.95,601500,62.8288199495717,63.8453108732551,62.7804156198725,63.8453108732551,621328.715569265,0.0,1.0
2005-06-24,67.45,67.5,64.88,64.9,1326000,65.2974407642313,65.3458450939305,62.809458217692,62.8288199495717,1369712.18095569,0.0,1.0
2005-06-27,67.3,67.45,66.96,67.15,522300,65.1522277751337,65.2974407642313,64.8230783331791,65.0070147860361,539517.852272364,0.0,1.0
2005-06-28,69.08,69.08,67.3,67.3,624400,66.8754219124255,66.8754219124255,65.1522277751337,65.1522277751337,644983.624275061,0.0,1.0
2005-06-29,69.01,69.19,68.48,68.95,341900,66.8076558508466,66.9819114377637,66.294569956035,66.7495706552075,353170.885873868,0.0,1.0
2005-06-30,68.33,69.3,68.32,69.25,324800,66.1493569669374,67.088400963102,66.1396761009975,67.0399966334028,335507.176752946,0.0,1.0
2005-07-01,69.42,69.42,68.4,68.4,345100,67.2045713543801,67.2045713543801,66.2171230285163,66.2171230285163,356476.375300005,0.0,1.0
2005-07-05,69.95,69.99,69.18,69.2,395100,67.7176572491917,67.7563807129511,66.9722305718239,66.9915923037036,408124.647583402,0.0,1.0
2005-07-06,69.61,70.09,69.43,70.0,434900,67.3885078072371,67.8531893723495,67.2142522203199,67.7660615788909,449236.672320986,0.0,1.0
2005-07-07,70.09,70.19,68.45,68.5,411600,67.8531893723495,67.9499980317479,66.2655273582155,66.3139316879147,425168.577436923,0.0,1.0
2005-07-08,70.4,70.79,69.55,70.0,652900,68.1532962164846,68.5308499881384,67.330422611598,67.7660615788909,674423.139476597,0.0,1.0
2005-07-11,71.75,71.9,70.6,70.6,389600,69.4602131183632,69.6054261074608,68.3469135352814,68.3469135352814,402443.337632229,0.0,1.0
2005-07-12,72.21,72.39,71.5,71.78,300900,69.9055329515959,70.079788538513,69.2181914698671,69.4892557161827,310819.302601483,0.0,1.0
2005-07-13,71.99,72.28,71.6,72.0,301100,69.6925539009194,69.9732990131748,69.3150001292655,69.7022347668592,311025.895690616,0.0,1.0
2005-07-14,72.63,73.0,72.24,72.24,432600,70.3121293210692,70.6703213608434,69.9345755494154,69.9345755494154,446860.85179595,0.0,1.0
2005-07-15,71.95,73.25,71.71,72.38,494000,69.65383043716,70.9123430093394,69.4214896546038,70.0701076725732,510284.930159962,0.0,1.0
2005-07-18,71.89,72.06,71.43,71.9,502800,69.595745241521,69.7603199624983,69.1504254082882,69.6054261074608,519375.026081839,0.0,1.0
2005-07-19,72.6,72.65,71.99,72.0,592100,70.2830867232497,70.3314910529489,69.6925539009194,69.7022347668592,611618.840379986,0.0,1.0
2005-07-20,73.56,73.7,72.12,72.4,453100,71.2124498534745,71.3479819766323,69.8184051581373,70.0894694044529,468036.643432143,0.0,1.0
2005-07-21,72.89,73.5,72.68,73.4,741700,70.5638318355051,71.1543646578354,70.3605336507684,71.057555998437,766150.47105191,0.0,1.0
2005-07-22,72.32,72.92,71.68,72.92,717800,70.0120224769341,70.5928744333246,69.3924470567843,70.5928744333246,741462.596900447,0.0,1.0
2005-07-25,71.89,72.6,71.4,72.4,519400,69.595745241521,70.2830867232497,69.1213828104687,70.0894694044529,536522.252479927,0.0,1.0
2005-07-26,71.75,71.91,71.34,71.75,229400,69.4602131183632,69.6151069734006,69.0632976148297,69.4602131183632,236962.273236225,0.0,1.0
2005-07-27,71.15,71.9,70.43,71.6,1209100,68.8793611619727,69.6054261074608,68.1823388143041,69.3150001292655,1248958.5203571,0.0,1.0
2005-07-28,71.55,71.86,71.0,71.24,455200,69.2665957995663,69.5667026437014,68.7341481728751,68.9664889554312,470205.870868046,0.0,1.0
2005-07-29,71.3,71.63,71.11,71.41,206900,69.0245741510703,69.3440427270851,68.8406376982133,69.1310636764086,213720.550708696,0.0,1.0
2005-08-01,72.12,72.25,71.32,71.45,275200,69.8184051581373,69.9442564153553,69.04393588295,69.1697871401679,284272.090647817,0.0,1.0
2005-08-02,72.71,72.95,72.0,72.12,772300,70.389576248588,70.6219170311442,69.7022347668592,69.8184051581373,797759.213689348,0.0,1.0
2005-08-03,72.37,72.6,72.2,72.51,303000,70.0604268066334,70.2830867232497,69.895852085656,70.1959589297911,312988.530037385,0.0,1.0
2005-08-04,71.76,72.44,71.76,72.38,300600,69.469893984303,70.1281928682122,69.469893984303,70.0701076725732,310509.412967782,0.0,1.0
2005-08-05,71.0,71.77,70.66,71.76,287600,68.7341481728751,69.4795748502429,68.4049987309204,69.469893984303,297080.862174099,0.0,1.0
2005-08-08,70.19,71.68,70.15,71.03,563200,67.9499980317479,69.3924470567843,67.9112745679885,68.7631907706946,581766.139000183,0.0,1.0
2005-08-09,71.21,71.23,70.35,70.35,604600,68.9374463576117,68.9568080894914,68.1048918867854,68.1048918867854,624530.908450836,0.0,1.0
2005-08-10,71.55,72.34,71.46,71.46,335900,69.2665957995663,70.0313842088138,69.1794680061078,69.1794680061078,346973.093199861,0.0,1.0
2005-08-11,72.19,72.22,71.31,71.5,183200,69.8861712197162,69.9152138175357,69.0342550170101,69.2181914698671,189239.269646366,0.0,1.0
2005-08-12,71.97,72.18,71.66,72.18,79200,69.6731921690397,69.8764903537764,69.3730853249046,69.8764903537764,81810.8632969007,0.0,1.0
2005-08-15,72.29,72.47,71.55,72.0,186600,69.9829798791146,70.1572354660318,69.2665957995663,69.7022347668592,192751.352161637,0.0,1.0
2005-08-16,70.95,72.28,70.8,72.27,413000,68.6857438431759,69.9732990131748,68.5405308540782,69.9636181472349,426614.729060858,0.0,1.0
2005-08-17,71.53,71.78,70.71,70.98,279700,69.2472340676867,69.4892557161827,68.4534030606196,68.7147864409954,288920.435153322,0.0,1.0
2005-08-18,70.63,71.4,70.43,71.4,216200,68.3759561331009,69.1213828104687,68.1823388143041,69.1213828104687,223327.129353408,0.0,1.0
2005-08-19,70.87,70.95,70.46,70.6,86400,68.6082969156571,68.6857438431759,68.2113814121236,68.3469135352814,89248.2145057099,0.0,1.0
2005-08-22,71.25,71.59,70.9,71.0,135400,68.9761698213711,69.3053192633257,68.6373395134766,68.7341481728751,139863.521343439,0.0,1.0
2005-08-23,71.81,72.02,71.1,71.1,147800,69.5182983140022,69.7215964987389,68.8309568322735,68.8309568322735,152672.292869721,0.0,1.0
2005-08-24,71.62,72.27,71.36,71.95,257700,69.3343618611452,69.9636181472349,69.0826593467093,69.65383043716,266195.195348628,0.0,1.0
2005-08-25,72.07,72.36,71.385,71.63,269700,69.7700008284381,70.0507459406935,69.106861511559,69.3440427270851,278590.780696643,0.0,1.0
2005-08-26,71.82,72.0,71.23,71.9,214900,69.5279791799421,69.7022347668592,68.9568080894914,69.6054261074608,221984.27427404,0.0,1.0
2005-08-29,72.0,72.0,71.47,71.83,219300,69.7022347668592,69.7022347668592,69.1891488720476,69.5376600458819,226529.322234979,0.0,1.0
2005-08-30,72.01,72.01,71.27,72.0,234300,69.7119156327991,69.7119156327991,68.9955315532508,69.7022347668592,242023.803919998,0.0,1.0
2005-08-31,72.61,72.61,71.83,71.85,269800,70.2927675891896,70.2927675891896,69.5376600458819,69.5570217777616,278694.07724121,0.0,1.0
2005-09-01,73.55,73.76,72.5,72.95,299200,71.2027689875347,71.4060671722713,70.1862780638513,70.6219170311442,309063.261343847,0.0,1.0
2005-09-02,73.5,73.8,73.1,73.59,194700,71.1543646578354,71.4447906360307,70.7671300202418,71.241492451294,201118.372271548,0.0,1.0
2005-09-06,74.58,74.84,73.51,73.75,243900,72.1998981793383,72.4516006937742,71.1640455237753,71.3963863063315,251940.27219841,0.0,1.0
2005-09-07,73.97,74.43,72.01,74.43,3303000,71.609365357008,72.0546851902407,69.7119156327991,72.0546851902407,3411884.8670412,0.0,1.0
2005-09-08,73.1,73.61,73.01,73.6,1051900,70.7671300202418,71.2608541831737,70.6800022267832,71.2511733172338,1086576.3522981,0.0,1.0
2005-09-09,73.15,73.27,72.92,73.15,198200,70.815534349941,70.9317047412191,70.5928744333246,70.815534349941,204733.751331385,0.0,1.0
2005-09-12,73.31,73.52,72.95,73.15,205800,70.9704282049785,71.1737263897151,70.6219170311442,70.815534349941,212584.288718462,0.0,1.0
2005-09-13,72.93,73.23,72.73,73.18,421000,70.6025552992645,70.8929812774597,70.4089379804677,70.8445769477605,434878.452626202,0.0,1.0
2005-09-14,72.56,73.27,72.35,73.05,145800,70.2443632594903,70.9317047412191,70.0410650747537,70.7187256905426,150606.361978386,0.0,1.0
2005-09-15,72.6,72.67,71.91,72.54,190600,70.2830867232497,70.3508527848286,69.6151069734006,70.2250015276107,196883.213944309,0.0,1.0
2005-09-16,73.77,73.97,72.47,72.6,197600,71.4157480382112,71.609365357008,70.1572354660318,70.2830867232497,204113.972063985,0.0,1.0
2005-09-19,73.57,73.85,73.05,73.65,177900,71.2221307194143,71.4931949657299,70.7187256905426,71.2995776469331,183764.552784326,0.0,1.0
2005-09-20,73.47,74.4,73.42,73.7,194300,71.1253220600159,72.0256425924212,71.0769177303167,71.3479819766323,200705.18609328,0.0,1.0
2005-09-21,71.84,73.35,71.84,73.35,200100,69.5473409118217,71.0091516687378,69.5473409118217,71.0091516687378,206696.385678155,0.0,1.0
2005-09-22,71.91,72.05,70.78,72.0,313400,69.6151069734006,69.7506390965584,68.5211691221985,69.7022347668592,323731.370672332,0.0,1.0
2005-09-23,72.0,72.25,71.16,71.67,109900,69.7022347668592,69.9442564153553,68.8890420279125,69.3827661908444,113522.902478906,0.0,1.0
2005-09-26,71.43,72.0,71.01,72.0,405800,69.1504254082882,69.7022347668592,68.7438290388149,69.7022347668592,419177.37785205,0.0,1.0
2005-09-27,71.17,71.33,70.97,71.0,324200,68.8987228938524,69.0536167488898,68.7051055750555,68.7341481728751,334887.397485545,0.0,1.0
2005-09-28,71.04,72.08,71.0,71.35,211800,68.7728716366344,69.7796816943779,68.7341481728751,69.0729784807695,218782.081392469,0.0,1.0
2005-09-29,71.25,71.5,70.02,71.03,299000,68.9761698213711,69.2181914698671,67.7854233107706,68.7631907706946,308856.668254714,0.0,1.0
2005-09-30,72.42,72.8,71.0,71.0,360500,70.1088311363326,70.4767040420465,68.7341481728751,68.7341481728751,372384.043163292,0.0,1.0
2005-10-03,72.9,73.09,72.25,72.25,304000,70.573512701445,70.7574491543019,69.9442564153553,69.9442564153553,314021.495483053,0.0,1.0
2005-10-04,71.7,73.2,71.7,73.15,417100,69.411808788664,70.8639386796402,69.411808788664,70.815534349941,430849.887388097,0.0,1.0
2005-10-05,72.19,72.91,71.54,71.71,390800,69.8861712197162,70.5831935673848,69.2569149336265,69.4214896546038,403682.89616703,0.0,1.0
2005-10-06,71.27,72.45,70.93,72.18,379000,68.9955315532508,70.1378737341521,68.6663821112962,69.8764903537764,391493.903908149,0.0,1.0
2005-10-07,71.9,72.2,71.5,71.5,162500,69.6054261074608,69.895852085656,69.2181914698671,69.2181914698671,167856.88492104,0.0,1.0
2005-10-10,71.45,72.5,71.42,71.95,253700,69.1697871401679,70.1862780638513,69.1407445423484,69.65383043716,262063.333565956,0.0,1.0
2005-10-11,70.58,72.4,70.46,71.7,926000,68.3275518034017,70.0894694044529,68.2113814121236,69.411808788664,956526.002688511,0.0,1.0
2005-10-12,69.11,70.92,68.98,70.38,463700,66.904464510245,68.6567012453563,66.7786132530271,68.1339344846049,478986.077156223,0.0,1.0
2005-10-13,70.04,70.25,68.6,69.1,415200,67.8047850426503,68.0080832273869,66.4107403473131,66.8947836443052,428887.253041328,0.0,1.0
2005-10-14,71.5,71.53,70.23,70.23,383600,69.2181914698671,69.2472340676867,67.9887214955073,67.9887214955073,396245.544958221,0.0,1.0
2005-10-17,71.75,72.35,71.42,72.25,252900,69.4602131183632,70.0410650747537,69.1407445423484,69.9442564153553,261236.961209422,0.0,1.0
2005-10-18,71.53,72.48,71.45,71.95,297300,69.2472340676867,70.1669163319716,69.1697871401679,69.65383043716,307100.626997078,0.0,1.0
2005-10-19,73.0,73.27,70.95,71.33,330200,70.6703213608434,70.9317047412191,68.6857438431759,69.0536167488898,341085.190159553,0.0,1.0
2005-10-20,72.6,73.6,72.1,73.0,346000,70.2830867232497,71.2511733172338,69.7990434262576,70.6703213608434,357406.044201107,0.0,1.0
2005-10-21,73.41,73.7,72.95,73.17,226300,71.0672368643769,71.3479819766323,70.6219170311442,70.8348960818207,233760.080354654,0.0,1.0
2005-10-24,74.39,74.4,72.7,73.52,3668400,72.0159617264814,72.0256425924212,70.3798953826481,71.1737263897151,3789330.44088826,0.0,1.0
2005-10-25,73.71,75.16,72.9,74.5,1078500,71.3576628425721,72.7613884038491,70.573512701445,72.1224512518196,1114053.23315287,0.0,1.0
2005-10-26,73.95,74.3,73.02,73.52,257400,71.5900036251283,71.9288339330228,70.689683092723,71.1737263897151,265885.305714927,0.0,1.0
2005-10-27,73.99,74.63,73.76,73.95,368200,71.6287270888877,72.2483025090375,71.4060671722713,71.5900036251283,380337.877094935,0.0,1.0
2005-10-28,75.0,75.0,73.42,74.4,323500,72.6064945488117,72.6064945488117,71.0769177303167,72.0256425924212,334164.321673578,0.0,1.0
2005-10-31,76.75,77.25,75.15,75.18,754000,74.300646088284,74.784689385276,72.7517075379093,72.7807501357288,778855.946033625,0.0,1.0
2005-11-01,77.51,78.1,76.88,77.0,350800,75.0363918997119,75.6075629901625,74.4264973455019,74.54266773678,362364.278340313,0.0,1.0
2005-11-02,78.11,78.48,77.51,77.52,292200,75.6172438561024,75.9754358958765,75.0363918997119,75.0460727656517,301832.503224172,0.0,1.0
2005-11-03,76.67,78.3,75.41,78.3,526900,74.2231991607652,75.8011803089594,73.0034100523452,75.8011803089594,544269.493322437,0.0,1.0
2005-11-04,77.38,77.38,75.7,76.7,732600,74.910540642494,74.910540642494,73.2841551646006,74.2522417585847,756750.485496331,0.0,1.0
2005-11-07,77.92,78.2,77.38,77.38,269300,75.4333074032454,75.704371649561,74.910540642494,74.910540642494,278177.594518376,0.0,1.0
2005-11-08,78.43,78.6,77.87,78.11,311500,75.9270315661773,76.0916062871546,75.3849030735462,75.6172438561024,321768.736325563,0.0,1.0
2005-11-09,79.13,79.54,78.16,78.57,285800,76.6046921819662,77.0016076854997,75.6656481858016,76.0625636893351,295221.524371897,0.0,1.0
2005-11-10,79.58,79.69,78.56,79.2,312900,77.0403311492591,77.1468206745974,76.0528828233953,76.6724582435451,323214.887949498,0.0,1.0
2005-11-11,80.15,80.15,79.16,79.65,140800,77.5921405078301,77.5921405078301,76.6337347797858,77.108097210838,145441.534750046,0.0,1.0
2005-11-14,80.25,80.44,79.66,80.0,344800,77.6889491672285,77.8728856200855,77.1177780767778,77.4469275187325,356166.485666305,0.0,1.0
2005-11-15,79.09,80.67,78.53,80.25,372400,76.5659687182069,78.0955455367018,76.0238402255758,77.6889491672285,384676.33196674,0.0,1.0
2005-11-16,78.95,79.28,78.3,79.2,119800,76.4304365950491,76.7499051710639,75.8011803089594,76.6724582435451,123749.260391019,0.0,1.0
2005-11-17,80.47,80.47,79.1901,79.35,365500,77.901928217905,77.901928217905,76.6628741862647,76.8176712326428,377548.870391632,0.0,1.0
2005-11-18,81.03,81.23,80.16,80.47,355000,78.4440567105361,78.637674029333,77.6018213737699,77.901928217905,366702.733212118,0.0,1.0
2005-11-21,81.3,81.47,80.63,81.28,196500,78.7054400909118,78.8700148118892,78.0568220729425,78.6860783590322,202977.71007375,0.0,1.0
2005-11-22,82.03,82.76,81.0,81.15,266400,79.4121433045203,80.1188465181287,78.4150141127166,78.5602271018142,275181.994725939,0.0,1.0
2005-11-23,82.49,83.2,81.98,82.03,281900,79.857463137753,80.5448046194818,79.3637389748211,79.4121433045203,291192.959133792,0.0,1.0
2005-11-25,82.76,82.95,81.94,82.3,71800,80.1188465181287,80.3027829709857,79.3250155110617,79.673526684896,74166.918998958,0.0,1.0
2005-11-28,80.91,82.9,80.82,82.82,408100,78.327886319258,80.2543786412865,78.2407585257995,80.1769317137678,421553.198377086,0.0,1.0
2005-11-29,80.67,81.5,79.98,81.16,234800,78.0955455367018,78.8990574097087,77.4275657868528,78.5699079677541,242540.286642832,0.0,1.0
2005-11-30,78.84,81.12,78.22,80.56,837100,76.3239470697108,78.5311845039947,75.7237333814407,77.9890560113636,864695.374568632,0.0,1.0
2005-12-01,79.34,80.22,78.55,79.47,485600,76.8079903667029,77.659906569409,76.0432019574554,76.9338416239209,501608.020416351,0.0,1.0
2005-12-02,80.19,80.31,78.99,79.25,290500,77.6308639715894,77.7470343628676,76.4691600588085,76.7208625732443,300076.461966536,0.0,1.0
2005-12-05,79.96,80.1,79.12,79.86,167900,77.4082040549731,77.5437361781309,76.5950113160264,77.3113953955747,173434.898327647,0.0,1.0
2005-12-06,79.88,81.23,79.7,80.21,316200,77.3307571274543,78.637674029333,77.1565015405372,77.6502257034691,326623.673920202,0.0,1.0
2005-12-07,80.31,80.32,79.35,79.78,379900,77.7470343628676,77.7567152288074,76.8176712326428,77.2339484680559,392423.57280925,0.0,1.0
2005-12-08,80.71,81.41,80.2,80.46,451200,78.1342690004612,78.8119296162501,77.6405448375293,77.8922473519652,466074.009085374,0.0,1.0
2005-12-09,81.28,81.58,80.28,80.61,202400,78.6860783590322,78.9765043372274,77.717991765048,78.0374603410628,209072.206203191,0.0,1.0
2005-12-12,81.7,81.82,81.21,81.31,387600,79.0926747285055,79.2088451197836,78.6183122974533,78.7151209568517,400377.406740893,0.0,1.0
2005-12-13,81.85,82.33,80.85,81.7,188800,79.2378877176031,79.7025692827155,78.269801123619,79.0926747285055,195023.876142107,0.0,1.0
2005-12-14,81.83,82.11,80.95,81.86,226200,79.2185259857235,79.489590232039,78.3666097830174,79.247568583543,233656.783810088,0.0,1.0
2005-12-15,81.43,81.84,80.57,81.84,363800,78.8312913481298,79.2282068516633,77.9987368773034,79.2282068516633,375792.829133996,0.0,1.0
2005-12-16,80.7,81.71,80.65,81.62,531500,78.1245881345214,79.1023555944454,78.0761838048222,79.0152278009868,549021.134372509,0.0,1.0
2005-12-19,79.82,80.83,79.48,80.69,310800,77.2726719318153,78.2504393917393,76.9435224898607,78.1149072685815,321045.660513595,0.0,1.0
2005-12-20,79.7,79.95,79.55,79.82,684900,77.1565015405372,77.3985231890333,77.0112885514396,77.2726719318153,707478.033737971,0.0,1.0
2005-12-21,80.17,80.28,79.67,80.14,256600,77.6115022397098,77.717991765048,77.1274589427177,77.5824596418902,265058.933358393,0.0,1.0
2005-12-22,79.86,80.32,79.71,79.88,206500,77.3113953955747,77.7567152288074,77.166182406477,77.3307571274543,213307.364530429,0.0,1.0
2005-12-23,80.63,80.9,79.85,80.0,131100,78.0568220729425,78.3182054533182,77.3017145296348,77.4469275187325,135421.769927067,0.0,1.0
2005-12-27,80.01,81.25,79.96,80.88,155300,77.4566083846723,78.6570357612127,77.4082040549731,78.2988437214385,160419.533712231,0.0,1.0
2005-12-28,80.35,80.55,79.82,80.15,167700,77.7857578266269,77.9793751454237,77.2726719318153,77.5921405078301,173228.305238513,0.0,1.0
2005-12-29,80.9,81.91,80.3,80.46,337600,78.3182054533182,79.2959729132422,77.7373534969277,77.8922473519652,348729.134457496,0.0,1.0
2005-12-30,80.25,80.94,79.65,80.94,286300,77.6889491672285,78.3569289170776,77.108097210838,78.3569289170776,295738.007094731,0.0,1.0
2006-01-03,82.43,82.43,79.58,80.75,704300,79.799377942114,79.799377942114,77.0403311492591,78.1729924642206,727517.563383929,0.0,1.0
2006-01-04,83.0,83.26,82.29,82.43,455300,80.3511873006849,80.6028898151208,79.6638458189562,79.799377942114,470309.167412612,0.0,1.0
2006-01-05,82.38,83.11,81.62,83.11,287800,79.7509736124147,80.4576768260232,79.0152278009868,80.4576768260232,297287.455263233,0.0,1.0
2006-01-06,83.62,83.91,82.78,82.78,414200,80.9514009889551,81.2321461012105,80.1382082500084,80.1382082500084,427854.28759566,0.0,1.0
2006-01-09,85.15,85.46,83.5,83.5,379800,82.4325734777509,82.7326803218859,80.835230597677,80.835230597677,392320.276264683,0.0,1.0
2006-01-10,85.2,85.35,84.58,85.13,198300,82.4809778074501,82.6261907965477,81.8807641191799,82.4132117458712,204837.047875952,0.0,1.0
2006-01-11,86.6,86.87,85.12,85.21,435300,83.8362990390279,84.0976824194036,82.4035308799313,82.4906586733899,449649.858499253,0.0,1.0
2006-01-12,87.12,87.2,86.171,86.63,302200,84.3397040678996,84.4171509954184,83.4209898902087,83.8653416368474,312162.157680851,0.0,1.0
2006-01-13,87.24,87.7,86.91,87.12,252300,84.4558744591777,84.9011942924105,84.136405883163,84.3397040678996,260617.181942021,0.0,1.0
2006-01-17,86.12,87.12,85.59,87.04,379000,83.3716174739155,84.3397040678996,82.8585315791039,84.2622571403809,391493.903908149,0.0,1.0
2006-01-18,86.13,86.4,85.64,86.13,380300,83.3812983398553,83.6426817202311,82.9069359088031,83.3812983398553,392836.758987517,0.0,1.0
2006-01-19,86.5,86.8,86.09,86.3,351700,83.7394903796295,84.0299163578247,83.342574876096,83.5458730608326,363293.947241414,0.0,1.0
2006-01-20,85.85,87.25,85.36,86.36,449800,83.1102340935398,84.4655553251176,82.6358716624875,83.6039582564717,464627.857461439,0.0,1.0
2006-01-23,85.97,86.71,85.16,85.3,237600,83.2264044848179,83.9427885643661,82.4422543436907,82.5777864668485,245432.589890702,0.0,1.0
2006-01-24,86.7,87.5,86.3,86.35,1448900,83.9331076984263,84.7075769736136,83.5458730608326,83.5942773905318,1496663.63422828,0.0,1.0
2006-01-25,93.02,93.09,89.15,89.35,1980300,90.0514149724062,90.1191810339851,86.3049198536875,86.4985371724843,2045581.47205622,0.0,1.0
2006-01-26,94.46,94.98,93.02,93.02,817800,91.4454596677433,91.9488646966151,90.0514149724062,90.0514149724062,844759.141467241,0.0,1.0
2006-01-27,91.91,94.4,91.74,94.0101,857700,88.9768388530837,91.3873744721043,88.8122641321064,91.0099175091099,885974.462749391,0.0,1.0
2006-01-30,92.02,92.9,91.77,91.88,689100,89.083328378422,89.9352445811281,88.841306729926,88.9477962552642,711816.488609776,0.0,1.0
2006-01-31,92.8,93.61,91.81,92.15,509600,89.8384359217296,90.6225860628568,88.8800301936853,89.20917963564,526399.191112382,0.0,1.0
2006-02-01,92.07,93.54,91.8,92.75,550800,89.1317327081212,90.5548200012779,88.8703493277455,89.7900315920304,568957.367473901,0.0,1.0
2006-02-02,91.92,92.75,91.45,92.3,496000,88.9865197190236,89.7900315920304,88.531519019851,89.3543926247376,512350.861051297,0.0,1.0
2006-02-03,91.16,92.77,91.06,91.92,384100,88.2507739075956,89.8093933239101,88.1539652481972,88.9865197190236,396762.027681055,0.0,1.0
2006-02-06,92.32,92.38,91.16,91.4,286800,89.3737543566173,89.4318395522563,88.2507739075956,88.4831146901518,296254.489817565,0.0,1.0
2006-02-07,91.15,93.5,90.83,92.63,300700,88.2410930416558,90.5160965375186,87.9313053315809,89.6738612007523,310612.709512349,0.0,1.0
2006-02-08,91.2,91.45,90.1,91.27,275900,88.289497371355,88.531519019851,87.2246021179724,88.3572634329339,284995.166459784,0.0,1.0
2006-02-09,91.17,92.59,90.91,91.42,255800,88.2604547735355,89.635137736993,88.0087522590996,88.5024764220315,264232.561001859,0.0,1.0
2006-02-10,89.94,91.17,89.4,91.17,260600,87.069708262935,88.2604547735355,86.5469415021835,88.2604547735355,269190.795141065,0.0,1.0
2006-02-13,89.82,90.68,89.31,90.18,285000,86.9535378716569,87.7860923424832,86.459813708725,87.3020490454912,294395.152015362,0.0,1.0
2006-02-14,91.05,91.6,89.695,90.25,307700,88.1442843822574,88.6767320089487,86.8325270474088,87.3698151070701,317843.467632025,0.0,1.0
2006-02-15,92.3,92.31,90.96,91.2,246700,89.3543926247376,89.3640734906774,88.0571565887988,88.289497371355,254832.57544628,0.0,1.0
2006-02-16,94.19,94.65,92.49,92.49,565200,91.1840762873676,91.6293961206003,89.5383290775946,89.5383290775946,583832.069891519,0.0,1.0
2006-02-17,94.42,94.74,93.95,94.21,459500,91.406736203984,91.7165239140589,90.9517355048114,91.2034380192473,474647.622284418,0.0,1.0
2006-02-21,94.7,95.38,94.25,94.64,586400,91.6778004502995,92.3360993342088,91.2421614830067,91.6197152546605,605730.937339679,0.0,1.0
2006-02-22,97.4,98.26,95.35,95.35,868100,94.2916342540568,95.1241887248831,92.3070567363892,92.3070567363892,896717.303384337,0.0,1.0
2006-02-23,98.51,98.96,97.3301,97.5,728400,95.3662103733792,95.801849340672,94.2239650011373,94.3884429134552,752412.030624526,0.0,1.0
2006-02-24,99.67,99.89,98.6,98.6,858400,96.4891908224008,96.7021698730773,95.4533381668378,95.4533381668378,886697.538561358,0.0,1.0
2006-02-27,100.76,101.4,99.42,99.47,627300,97.5444052098435,98.1639806299934,96.2471691739048,96.295573503604,647979.224067498,0.0,1.0
2006-02-28,98.43,101.2,97.52,100.68,1378900,95.2887634458605,97.9703633111966,94.4078046453349,97.4669582823248,1424356.05303152,0.0,1.0
2006-03-01,99.32,100.14,98.43,98.43,534100,96.1503605145063,96.9441915215734,95.2887634458605,95.2887634458605,551706.844531246,0.0,1.0
2006-03-02,100.5,100.65,98.99,99.32,581400,97.2927026954077,97.4379156845053,95.8308919384916,96.1503605145063,600566.110111339,0.0,1.0
2006-03-03,101.13,101.79,100.1,100.25,620800,97.9025972496177,98.5415344016472,96.905468057814,97.0506810469116,641264.948670656,0.0,1.0
2006-03-06,98.4,101.0,98.17,100.88,447700,95.2597208480409,97.7767459923997,95.0370609314246,97.6605756011216,462458.630025536,0.0,1.0
2006-03-07,96.52,98.4,96.0401,98.4,589500,93.4397180513507,95.2597208480409,92.9751332948977,95.2597208480409,608933.13022125,0.0,1.0
2006-03-08,96.03,97.28,95.51,96.45,565000,92.9653556202985,94.1754638627787,92.4619505914267,93.3719519897718,583625.476802385,0.0,1.0
2006-03-09,94.98,97.1,94.85,96.25,373000,91.9488646966151,94.0012082758615,91.8230134393972,93.178334670975,385296.111234141,0.0,1.0
2006-03-10,95.2,95.83,94.92,95.18,506700,92.1618437472916,92.7717383015016,91.8907795009761,92.1424820154119,523403.591319945,0.0,1.0
2006-03-13,97.97,98.76,95.9,97.27,743500,94.8434436126277,95.6082320218752,92.8395043630805,94.1657829968388,768009.808854113,0.0,1.0
2006-03-14,101.03,101.46,98.6601,98.85,1036000,97.8057885902193,98.2220658256324,95.5115201711362,95.6953598153338,1070152.20171198,0.0,1.0
2006-03-15,102.05,102.95,101.15,101.2,1893700,98.7932369160831,99.6645148506688,97.9219589814974,97.9703633111966,1956126.66446137,0.0,1.0
2006-03-16,101.81,104.35,101.39,102.1,1043600,98.5608961335269,101.019836082247,98.1542997640535,98.8416412457823,1078002.73909906,0.0,1.0
2006-03-17,103.12,103.9,101.551,101.6,769400,99.8290895716461,100.584197114954,98.310161705685,98.3575979487902,794763.613896912,0.0,1.0
2006-03-20,103.86,105.0,102.27,104.13,857700,100.545473651194,101.649092368336,99.0062159667596,100.80685703157,885974.462749394,0.0,1.0
2006-03-21,102.76,104.05,102.53,103.7,436200,99.4805783978118,100.729410104051,99.2579184811955,100.390579796157,450579.527400355,0.0,1.0
2006-03-22,103.62,103.68,102.0,102.53,321800,100.313132868638,100.371218064277,98.7448325863839,99.2579184811955,332408.280415943,0.0,1.0
2006-03-23,102.05,103.66,101.68,103.62,219900,98.7932369160831,100.351856332398,98.435044876309,100.313132868638,227149.10150238,0.0,1.0
2006-03-24,103.94,104.0,101.83,102.0,309900,100.622920578713,100.681005774352,98.5802578654066,98.7448325863839,320115.991612495,0.0,1.0
2006-03-27,103.3,103.94,102.77,103.94,283900,100.003345158563,100.622920578713,99.4902592637517,100.622920578713,293258.890025129,0.0,1.0
2006-03-28,101.45,103.98,101.33,103.74,870900,98.2123849596926,100.661644042473,98.0962145684145,100.429303259916,899609.606632208,0.0,1.0
2006-03-29,105.39,105.95,101.45,101.79,2565300,102.02664613999,102.568774632621,98.2123849596926,98.5415344016472,2649866.25777197,0.0,1.0
2006-03-30,106.18,108.58,105.57,105.71,889300,102.791434549238,105.1148423748,102.200901726907,102.336433850065,918616.170832495,0.0,1.0
2006-03-31,106.61,107.03,105.5,106.2,620000,103.207711784651,103.614308154124,102.133135665328,102.810796281117,640438.576314121,0.0,1.0
2006-04-03,103.65,107.46,103.29,107.46,1238000,100.342175466458,104.030585389537,99.9936642926234,104.030585389537,1278811.2217369,0.0,1.0
2006-04-04,105.05,105.46,103.0001,103.35,564400,101.697496698036,102.094412201569,99.7130159890274,100.051749488262,583005.697534982,0.0,1.0
2006-04-05,106.71,107.3,105.34,106.75,1453800,103.304520444049,103.8756915345,101.978241810291,103.343243907809,1501725.16491205,0.0,1.0
2006-04-06,105.0,106.69,104.44,106.5,501400,101.649092368336,103.28515871217,101.106963875705,103.101222259313,517928.874457906,0.0,1.0
2006-04-07,103.0,105.27,102.95,105.25,663300,99.712919180368,101.910475748712,99.6645148506688,101.891114016832,685165.980111544,0.0,1.0
2006-04-10,102.83,103.8,101.29,103.07,595600,99.5483444593907,100.487388455555,98.0574911046551,99.7806852419469,615234.219439824,0.0,1.0
2006-04-11,101.1,102.83,100.55,102.83,1137000,97.8735546517981,99.5483444593907,97.3411070251069,99.5483444593907,1174481.71172445,0.0,1.0
2006-04-12,100.5,100.81,98.8,99.25,849300,97.2927026954077,97.5928095395427,95.6469554856346,96.0825944529275,877297.55300578,0.0,1.0
2006-04-13,101.83,102.15,100.3,100.3,467000,98.5802578654066,98.8900455754815,97.0990853766108,97.0990853766108,482394.863126927,0.0,1.0
2006-04-17,102.14,102.45,101.19,101.75,420800,98.8803647095417,99.1804715536768,97.9606824452567,98.5028109378878,434671.859537068,0.0,1.0
2006-04-18,103.8,104.3,102.34,102.4,464700,100.487388455555,100.971431752547,99.0739820283385,99.1320672239775,480019.042601893,0.0,1.0
2006-04-19,103.59,104.12,102.75,103.96,525400,100.284090270819,100.79717616563,99.470897531872,100.642282310593,542720.045153933,0.0,1.0
2006-04-20,103.51,103.79,102.75,103.69,277200,100.2066433433,100.477707589616,99.470897531872,100.380898930217,286338.021539152,0.0,1.0
2006-04-21,102.81,105.0,102.0,103.9,549400,99.528982727511,101.649092368336,98.7448325863839,100.584197114954,567511.215849966,0.0,1.0
2006-04-24,102.0,102.23,100.57,102.15,506000,98.7448325863839,98.9674925030002,97.3604687569865,98.8900455754815,522680.515507977,0.0,1.0
2006-04-25,101.15,101.8,100.78,101.8,428100,97.9219589814974,98.5512152675871,97.5637669417232,98.5512152675871,442212.507290444,0.0,1.0
2006-04-26,103.2,103.65,99.99,103.0,694900,99.9065364991649,100.342175466458,96.7989785324757,99.712919180368,717807.68819465,0.0,1.0
2006-04-27,102.6,103.34,101.59,102.1,424100,99.3256845427744,100.042068622323,98.3479170828504,98.8416412457823,438080.645507773,0.0,1.0
2006-04-28,101.3,102.25,100.85,102.25,709200,98.067171970595,98.9868542348799,97.6315330033021,98.9868542348799,732579.094067702,0.0,1.0
2006-05-01,97.45,101.9,96.73,101.389,1133500,94.340038583756,98.6480239269855,93.6430162360874,98.1533316774596,1170866.33266461,0.0,1.0
2006-05-02,98.38,98.56,96.65,97.47,556800,95.2403591161612,95.4146147030784,93.5655693085687,94.3594003156357,575155.160147908,0.0,1.0
2006-05-03,96.89,98.2,95.5,98.2,814100,93.7979100911248,95.0661035292441,92.4522697254869,95.0661035292441,840937.169318269,0.0,1.0
2006-05-04,98.01,98.47,97.63,97.85,401500,94.8821670763871,95.3274869096198,94.5142941706731,94.7272732213496,414735.626435677,0.0,1.0
2006-05-05,100.05,100.75,98.75,98.75,418300,96.8570637281148,97.5347243439037,95.5985511559354,95.5985511559354,432089.445922899,0.0,1.0
2006-05-08,101.38,103.25,100.84,101.3,605000,98.1446188981137,99.9549408288641,97.6218521373623,98.067171970595,624944.094629103,0.0,1.0
2006-05-09,101.48,102.18,100.36,100.94,440400,98.2414275575121,98.919088173301,97.1571705722499,97.7186607967607,454917.98227216,0.0,1.0
2006-05-10,101.3,101.8,100.5,101.5,936100,98.067171970595,98.5512152675871,97.2927026954077,98.2607892893918,966958.953689757,0.0,1.0
2006-05-11,98.5,101.99,98.19,101.3,462700,95.3565295074393,98.735151720444,95.0564226633042,98.067171970595,477953.111710555,0.0,1.0
2006-05-12,95.02,98.01,94.97,97.3,670400,91.9875881603745,94.8821670763871,91.9391838306753,94.1948255946584,692500.034775786,0.0,1.0
2006-05-15,94.03,95.05,93.95,94.55,615500,91.0291824323302,92.016630758194,90.9517355048114,91.5325874612019,635790.231808616,0.0,1.0
2006-05-16,92.45,94.99,92.29,94.03,932300,89.4996056138352,91.9585455625549,89.3447117587977,91.0291824323302,963033.684996219,0.0,1.0
2006-05-17,90.07,91.5,90.06,91.5,1095700,87.1955595201529,88.5799233495502,87.1858786542131,88.5799233495502,1131820.23881836,0.0,1.0
2006-05-18,89.5,91.28,89.24,90.84,729700,86.6437501615819,88.3669442988737,86.3920476471461,87.9409861975207,753754.885703895,0.0,1.0
2006-05-19,90.59,91.7,89.17,89.5,606900,87.6989645490247,88.7735406683471,86.3242815855672,86.6437501615819,626906.728975872,0.0,1.0
2006-05-22,88.54,90.36,88.26,90.19,699200,85.7143870313571,87.4763046324083,85.4433227850416,87.311729911431,722249.439611023,0.0,1.0
2006-05-23,89.8,91.75,89.8,90.0,824000,86.9341761397772,88.8219449980463,86.9341761397772,87.127793458574,851163.527230381,0.0,1.0
2006-05-24,88.75,90.2,87.42,89.8,678900,85.9176852160938,87.3214107773708,84.6301300460949,86.9341761397772,701280.241063964,0.0,1.0
2006-05-25,89.35,90.16,88.7201,89.75,480000,86.4985371724843,87.2826873136115,85.8887394269337,86.885771810078,495823.41392061,0.0,1.0
2006-05-26,91.93,91.97,90.05,90.17,511900,88.9962005849634,89.0349240487228,87.1761977882732,87.2923681795513,528775.011637418,0.0,1.0
2006-05-30,90.07,91.59,89.72,91.17,418600,87.1955595201529,88.6670511430088,86.8567292122584,88.2604547735355,432399.335556599,0.0,1.0
2006-05-31,90.2,90.85,89.86,90.3,404000,87.3214107773708,87.9506670634605,86.9922613354162,87.4182194367693,417318.040049847,0.0,1.0
2006-06-01,90.75,91.16,89.4,90.0,375300,87.8538584040621,88.2507739075956,86.5469415021835,87.127793458574,387671.931759177,0.0,1.0
2006-06-02,90.63,92.0,90.57,91.9501,272400,87.737688012784,89.0639666465423,87.679602817145,89.0156591255025,281379.787399946,0.0,1.0
2006-06-05,87.8,90.84,87.78,90.69,387400,84.9980029518089,87.9409861975207,84.9786412199292,87.7957732084231,400170.813651759,0.0,1.0
2006-06-06,87.8,88.48,86.7,87.97,361700,84.9980029518089,85.6563018357181,83.9331076984263,85.1625776727862,373623.601698093,0.0,1.0
2006-06-07,89.4,90.14,87.74,87.8,655400,86.5469415021835,87.2633255817318,84.9399177561698,84.9980029518089,677005.553090767,0.0,1.0
2006-06-08,89.3,89.87,87.56,89.41,439000,86.4501328427851,87.0019422013561,84.7656621692527,86.5566223681234,453471.830648225,0.0,1.0
2006-06-09,90.42,90.8,89.5,89.55,494300,87.5343898280474,87.9022627337613,86.6437501615819,86.6921544912811,510594.819793662,0.0,1.0
2006-06-12,86.73,90.98,86.5,89.1,566600,83.9621502962458,88.0765183206785,83.7394903796295,86.2565155239883,585278.221515454,0.0,1.0
2006-06-13,84.89,88.65,84.08,86.76,619400,82.180870963315,85.8208765566954,81.3967208221878,83.9911928940653,639818.797046721,0.0,1.0
2006-06-14,83.13,85.86,82.0,85.25,760300,80.4770385579029,83.1199149594796,79.3831007067008,82.5293821371493,785363.628341333,0.0,1.0
2006-06-15,86.23,86.7,83.67,83.93,785800,83.4781069992538,83.9331076984263,80.9998053186543,81.2515078330902,811704.247205866,0.0,1.0
2006-06-16,85.76,86.48,84.9,86.13,248600,83.0231063000812,83.7201286477498,82.1905518292548,83.3812983398553,256795.209793049,0.0,1.0
2006-06-19,84.15,86.5,84.0601,86.1,388300,81.4644868837667,83.7394903796295,81.3774558989675,83.3522557420358,401100.482552861,0.0,1.0
2006-06-20,85.04,85.7,84.14,84.16,823500,82.3260839524126,82.9650211044421,81.4548060178269,81.4741677497065,850647.044507547,0.0,1.0
2006-06-21,86.16,87.09,85.0,85.0,349900,83.4103409376748,84.3106614700801,82.2873604886532,82.2873604886532,361434.609439212,0.0,1.0
2006-06-22,85.0,86.16,84.6,86.16,304400,82.2873604886532,83.4103409376748,81.9001258510596,83.4103409376748,314434.681661321,0.0,1.0
2006-06-23,84.7,85.6,84.22,84.75,503200,81.996934510458,82.8682124450437,81.5322529453456,82.0453388401572,519788.212260107,0.0,1.0
2006-06-26,84.0,84.95,83.41,84.8,3736000,81.3192738946691,82.238956158954,80.7481028042184,82.0937431698564,3859158.90501542,0.0,1.0
2006-06-27,82.9,84.27,82.62,84.0,741300,80.2543786412865,81.5806572750448,79.9833143949709,81.3192738946691,765737.284873643,0.0,1.0
2006-06-28,82.7,83.4,81.56,83.1,377900,80.0607613224897,80.7384219382786,78.9571426053477,80.4479959600833,390357.641917914,0.0,1.0
2006-06-29,86.13,86.13,82.79,82.95,542000,83.3812983398553,83.3812983398553,80.1478891159483,80.3027829709857,559867.271552023,0.0,1.0
2006-06-30,86.89,87.46,85.76,86.15,538000,84.1170441512833,84.6688535098543,83.0231063000812,83.400660071735,555735.409769351,0.0,1.0
2006-07-03,87.77,87.77,86.64,87.4,99100,84.9689603539893,84.9689603539893,83.8750225027872,84.6107683142152,102366.875665693,0.0,1.0
2006-07-05,86.21,87.52,85.408,87.52,579100,83.4587452673741,84.7269387054933,82.6823398189988,84.7269387054933,598190.289586303,0.0,1.0
2006-07-06,86.89,86.98,85.9,86.46,438800,84.1170441512833,84.2041719447419,83.158638423239,83.7007669158701,453265.237559091,0.0,1.0
2006-07-07,85.84,87.22,85.68,87.06,529600,83.1005532275999,84.4365127272981,82.9456593725625,84.2816188722606,547058.50002574,0.0,1.0
2006-07-10,86.78,86.99,86.01,86.04,457600,84.010554625945,84.2138528106817,83.2651279485772,83.2941705463968,472684.987937649,0.0,1.0
2006-07-11,88.84,88.97,86.13,86.7,755700,86.0048130095524,86.1306642667703,83.3812983398553,83.9331076984263,780611.987291261,0.0,1.0
2006-07-12,89.0,89.88,88.12,88.35,801600,86.1597068645899,87.0116230672959,85.3077906618838,85.5304505785002,828025.101247419,0.0,1.0
2006-07-13,87.0,88.668,86.5,88.65,566600,84.2235336766215,85.8383021153871,83.7394903796295,85.8208765566954,585278.221515454,0.0,1.0
2006-07-14,86.15,87.3,85.2,87.0,474700,83.400660071735,84.5139596548168,82.4809778074501,84.2235336766215,490348.697058571,0.0,1.0
2006-07-17,85.21,86.75,84.96,85.9,512500,82.4906586733899,83.9815120281255,82.2486370248939,83.158638423239,529394.790904818,0.0,1.0
2006-07-18,84.57,85.73,84.0,85.31,378200,81.87108325324,82.9940637022617,81.3192738946691,82.5874673327883,390667.531551615,0.0,1.0
2006-07-19,89.49,90.57,84.57,84.57,833000,86.6340692956421,87.679602817145,81.87108325324,81.87108325324,860460.216241393,0.0,1.0
2006-07-20,87.77,89.9,87.46,89.25,435100,84.9689603539893,87.0309847991756,84.6688535098543,86.4017285130859,449443.26541012,0.0,1.0
2006-07-21,85.14,87.77,85.06,87.0,499200,82.422892611811,84.9689603539893,82.3454456842923,84.2235336766215,515656.350477435,0.0,1.0
2006-07-24,86.96,87.26,85.25,85.25,484600,84.1848102128622,84.4752361910574,82.5293821371493,82.5293821371493,500575.054970683,0.0,1.0
2006-07-25,86.77,87.48,85.66,86.71,943300,84.0008737600052,84.6882152417339,82.9262976406828,83.9427885643661,974396.304898566,0.0,1.0
2006-07-26,90.67,90.9,86.77,86.78,870700,87.7764114765434,87.9990713931598,84.0008737600052,84.010554625945,899403.013543074,0.0,1.0
2006-07-27,89.77,91.95,89.21,90.51,1022300,86.9051335419577,89.0155623168431,86.3630050493265,87.6215176215059,1056000.57510633,0.0,1.0
2006-07-28,91.26,92.22,89.68,89.9,677400,88.347582566994,89.2769456972188,86.8180057484991,87.0309847991756,699730.792895462,0.0,1.0
2006-07-31,91.55,91.72,90.14,91.01,462300,88.6283276792495,88.7929024002268,87.2633255817318,88.105560918498,477539.925532288,0.0,1.0
2006-08-01,90.04,91.55,89.75,91.55,465300,87.1665169223334,88.6283276792495,86.885771810078,88.6283276792495,480638.821869292,0.0,1.0
2006-08-02,90.14,91.06,89.72,90.6,835400,87.2633255817318,88.1539652481972,86.8567292122584,87.7086454149645,862939.333310996,0.0,1.0
2006-08-03,91.17,91.9,89.59,89.89,264800,88.2604547735355,88.9671579871439,86.7308779550405,87.0213039332358,273529.25001287,0.0,1.0
2006-08-04,91.79,94.0,91.63,92.41,541400,88.8606684618057,91.0001398345106,88.7057746067682,89.4608821500758,559247.492284622,0.0,1.0
2006-08-07,90.48,91.48,90.2,91.43,428400,87.5924750236864,88.5605616176706,87.3214107773708,88.5121572879714,442522.396924145,0.0,1.0
2006-08-08,90.81,92.2,90.26,90.49,366600,87.9119435997012,89.2575839653392,87.3794959730099,87.6021558896262,378685.132381866,0.0,1.0
2006-08-09,90.48,92.3,90.37,91.75,342300,87.5924750236864,89.3543926247376,87.4859854983482,88.8219449980463,353584.072052135,0.0,1.0
2006-08-10,91.38,91.6,89.62,90.28,298900,88.4637529582721,88.6767320089487,86.75992055286,87.3988577048896,308753.371710147,0.0,1.0
2006-08-11,90.51,91.56,90.04,90.28,241000,87.6215176215059,88.6380085451893,87.1665169223334,87.3988577048896,248944.672405973,0.0,1.0
2006-08-14,90.93,92.7599,90.35,91.35,409400,88.0281139909793,89.7996156493109,87.4666237664685,88.4347103604526,422896.053456454,0.0,1.0
2006-08-15,93.88,94.03,92.0,92.2,394600,90.8839694432325,91.0291824323302,89.0639666465423,89.2575839653392,407608.164860569,0.0,1.0
2006-08-16,95.81,95.99,94.32,94.75,322800,92.752376569622,92.9266321565391,91.3099275445856,91.7262047799988,333441.24586161,0.0,1.0
2006-08-17,95.9,96.44,95.3,95.81,193400,92.8395043630805,93.362271123832,92.25865240669,92.752376569622,199775.517192179,0.0,1.0
2006-08-18,95.94,96.2,94.86,96.0,158000,92.8782278268399,93.1299303412758,91.832694305337,92.9363130224789,163208.540415534,0.0,1.0
2006-08-21,95.14,95.95,94.7,95.95,387800,92.1037585516526,92.8879086927797,91.6778004502995,92.8879086927797,400583.999830026,0.0,1.0
2006-08-22,95.14,96.7,94.46,95.14,260600,92.1037585516526,93.6139736382679,91.4454596677433,92.1037585516526,269190.795141065,0.0,1.0
2006-08-23,94.62,95.87,94.39,94.98,132700,91.6003535227808,92.810461765261,91.3776936061645,91.9488646966151,137074.514640135,0.0,1.0
2006-08-24,93.84,95.08,93.05,95.0,175900,90.8452459794732,92.0456733560135,90.0804575702257,91.9682264284948,181698.62189299,0.0,1.0
2006-08-25,92.7,93.65,92.48,93.64,168400,89.7416272623312,90.6613095266162,89.5286482116547,90.6516286606763,173951.381050481,0.0,1.0
2006-08-28,93.87,94.65,92.46,92.74,216300,90.8742885772927,91.6293961206003,89.509286479775,89.7803507260906,223430.425897975,0.0,1.0
2006-08-29,93.41,93.92,92.0,93.62,177800,90.42896874406,90.9226929069919,89.0639666465423,90.6322669287967,183661.256239759,0.0,1.0
2006-08-30,93.18,94.16,93.09,93.63,182400,90.2063088274436,91.1550336895481,90.1191810339851,90.6419477947365,188412.897289832,0.0,1.0
2006-08-31,92.53,93.5,92.48,93.43,290100,89.5770525413539,90.5160965375186,89.5286482116547,90.4483304759397,299663.275788269,0.0,1.0
2006-09-01,92.95,93.03,92.43,92.83,156300,89.9836489108273,90.061095838346,89.4802438819555,89.8674785195492,161452.499157899,0.0,1.0
2006-09-05,93.32,93.5,93.01,93.39,190700,90.3418409506014,90.5160965375186,90.0417341064663,90.4096070121803,196986.510488876,0.0,1.0
2006-09-06,92.99,93.67,92.69,93.22,198600,90.0223723745866,90.6806712584959,89.7319463963914,90.245032291203,205146.937509653,0.0,1.0
2006-09-07,92.25,92.82,91.75,92.74,207600,89.3059882950384,89.8577976536093,88.8219449980463,89.7803507260906,214443.626520664,0.0,1.0
2006-09-08,93.7,93.93,91.96,92.7,209400,90.7097138563154,90.9323737729318,89.025243182783,89.7416272623312,216302.964322866,0.0,1.0
2006-09-11,93.76,94.5,93.45,93.45,280600,90.7677990519544,91.4841831315027,90.4676922078194,90.4676922078194,289850.104054424,0.0,1.0
2006-09-12,95.06,95.53,94.03,94.25,374000,92.0263116241338,92.4813123233064,91.0291824323302,91.2421614830067,386329.076679809,0.0,1.0
2006-09-13,96.6,97.0,94.86,95.14,324400,93.5171649788694,93.9043996164631,91.832694305337,92.1037585516526,335093.990574679,0.0,1.0
2006-09-14,96.7,97.23,95.5528,96.4,1896200,93.6139736382679,94.1270595330795,92.5033846976492,93.3235476600726,1958709.07807554,0.0,1.0
2006-09-15,98.79,99.24,97.19,97.5,1148000,95.6372746196948,96.0729135869876,94.0883360693201,94.3884429134552,1185844.33162679,0.0,1.0
2006-09-18,97.55,98.96,97.12,98.75,278200,94.4368472431544,95.801849340672,94.0205700077412,95.5985511559354,287370.98698482,0.0,1.0
2006-09-19,97.15,97.65,96.3,97.65,476800,94.0496126055607,94.5336559025528,93.2267390006742,94.5336559025528,492517.924494473,0.0,1.0
2006-09-20,97.86,98.53,97.24,98.1,598200,94.7369540872895,95.3855721052589,94.1367403990193,94.9692948698457,617919.929598561,0.0,1.0
2006-09-21,97.89,98.89,97.47,97.6,550500,94.765996685109,95.7340832790932,94.3594003156357,94.4852515728536,568647.4778402,0.0,1.0
2006-09-22,98.1,98.38,97.26,97.75,440800,94.9692948698457,95.2403591161612,94.156102130899,94.6304645619512,455331.168450427,0.0,1.0
2006-09-25,99.01,99.46,97.93,98.16,457900,95.8502536703713,96.2858926376641,94.8047201488684,95.0273800654847,472994.877571349,0.0,1.0
2006-09-26,99.95,100.08,98.56,98.56,567000,96.7602550687164,96.8861063259343,95.4146147030784,95.4146147030784,585691.407693721,0.0,1.0
2006-09-27,100.3,101.81,99.99,100.0,281400,97.0990853766108,98.5608961335269,96.7989785324757,96.8086593984156,290676.476410958,0.0,1.0
2006-09-28,100.23,100.9399,99.76,100.55,280200,97.0313193150319,97.7185639881013,96.5763186158594,97.3411070251069,289436.917876156,0.0,1.0
2006-09-29,100.11,101.2,100.0,100.75,246000,96.9151489237538,97.9703633111966,96.8086593984156,97.5347243439037,254109.499634313,0.0,1.0
2006-10-02,98.7,100.5,98.43,99.9,528500,95.5501468262362,97.2927026954077,95.2887634458605,96.7118507390172,545922.238035505,0.0,1.0
2006-10-03,99.18,99.58,98.08,98.5,333700,96.0148283913486,96.4020630289422,94.949933137966,95.3565295074393,344700.569219391,0.0,1.0
2006-10-04,101.21,101.53,97.83,98.5,527500,97.9800441771364,98.2898318872113,94.70791148947,95.3565295074393,544889.272589837,0.0,1.0
2006-10-05,101.02,101.25,100.26,101.07,328900,97.7961077242794,98.0187676408958,97.0603619128515,97.8445120539786,339742.335080185,0.0,1.0
2006-10-06,100.15,101.0,99.83,101.0,171100,96.9538723875132,97.7767459923997,96.6440846774383,97.7767459923997,176740.387753784,0.0,1.0
2006-10-09,101.27,101.55,99.49,99.9,284000,98.0381293727754,98.309193619091,96.3149352354836,96.7118507390172,293362.186569695,0.0,1.0
2006-10-10,101.23,102.9,100.8408,101.28,364800,97.9994059090161,99.6161105209696,97.6226266066375,98.0478102387153,376825.794579664,0.0,1.0
2006-10-11,98.28,101.0,98.0,101.0,881900,95.1435504567628,97.7767459923997,94.8724862104473,97.7767459923997,910972.226534555,0.0,1.0
2006-10-12,98.8,99.8,98.61,98.9,418500,95.6469554856346,96.6150420796187,95.4630190327776,95.743764145033,432296.039012032,0.0,1.0
2006-10-13,98.68,99.19,98.2,98.4,350100,95.5307850943565,96.0245092572884,95.0661035292441,95.2597208480409,361641.202528345,0.0,1.0
2006-10-16,96.6,98.5,96.34,98.5,772600,93.5171649788694,95.3565295074393,93.2654624644336,95.3565295074393,798069.10332305,0.0,1.0
2006-10-17,95.26,96.61,94.75,96.59,702800,92.2199289429307,93.5268458448093,91.7262047799988,93.5074841129296,725968.115215427,0.0,1.0
2006-10-18,94.3,95.99,94.22,95.8,475700,91.2905658127059,92.9266321565391,91.2131188851872,92.7426957036821,491381.662504238,0.0,1.0
2006-10-19,92.68,94.16,92.33,94.0,550400,89.7222655304516,91.1550336895481,89.3834352225571,91.0001398345106,568544.181295633,0.0,1.0
2006-10-20,93.5,93.6,92.09,92.88,519600,90.5160965375186,90.612905196917,89.1510944400009,89.9158828492484,536728.845569061,0.0,1.0
2006-10-23,94.5,94.5,93.0,93.0,507700,91.4841831315027,91.4841831315027,90.0320532405265,90.0320532405265,524436.556765612,0.0,1.0
2006-10-24,94.86,95.22,94.2,94.4,401800,91.832694305337,92.1812054791713,91.1937571533075,91.3873744721043,415045.516069378,0.0,1.0
2006-10-25,98.49,98.64,94.53,94.87,1126100,95.3468486414995,95.4920616305971,91.5132257293222,91.8423751712769,1163222.38836667,0.0,1.0
2006-10-26,100.12,100.9,99.39,99.75,876900,96.9248297896937,97.6799373330013,96.2181265760852,96.5666377499195,905807.399306215,0.0,1.0
2006-10-27,99.91,100.98,99.66,100.1711,385300,96.721531604957,97.75738426052,96.479509956461,96.9742990146462,398001.586215857,0.0,1.0
2006-10-30,100.15,100.85,99.2,99.2,252700,96.9538723875132,97.6315330033021,96.0341901232282,96.0341901232282,261030.368120288,0.0,1.0
2006-10-31,100.14,100.93,100.0,100.2,244000,96.9441915215734,97.7089799308208,96.8086593984156,97.0022767172124,252043.568742977,0.0,1.0
2006-11-01,100.0,101.99,99.7,100.95,596700,96.8086593984156,98.735151720444,96.5182334202203,97.7283416627005,616370.481430059,0.0,1.0
2006-11-02,99.7,100.21,97.86,100.02,536000,96.5182334202203,97.0119575831522,94.7369540872895,96.8280211302953,553669.478878015,0.0,1.0
2006-11-03,99.45,100.66,98.51,99.78,251000,96.2762117717243,97.4475965504451,95.3662103733792,96.5956803477391,259274.326862652,0.0,1.0
2006-11-06,101.35,101.68,99.75,99.99,324200,98.1155763002942,98.435044876309,96.5666377499195,96.7989785324757,334887.397485546,0.0,1.0
2006-11-07,102.0,102.46,101.33,101.54,252600,98.7448325863839,99.1901524196166,98.0962145684145,98.2995127531512,260927.071575721,0.0,1.0
2006-11-08,102.11,102.59,101.45,101.8,270900,98.8513221117221,99.3160036768345,98.2123849596926,98.5512152675871,279830.339231445,0.0,1.0
2006-11-09,100.25,102.31,100.1,102.31,352700,97.0506810469116,99.044939430519,96.905468057814,99.044939430519,364326.912687082,0.0,1.0
2006-11-10,100.99,101.1,100.0,100.15,106600,97.7670651264599,97.8735546517981,96.8086593984156,96.9538723875132,110114.116508202,0.0,1.0
2006-11-13,101.69,101.99,100.41,100.79,291000,98.4447257422488,98.735151720444,97.2055749019491,97.5734478076631,300592.94468937,0.0,1.0
2006-11-14,102.52,102.62,101.09,101.94,233200,99.2482376152556,99.3450462746541,97.8638737858583,98.6867473907448,240887.541929763,0.0,1.0
2006-11-15,103.21,103.67,102.27,102.4,194900,99.9162173651047,100.361537198337,99.0062159667596,99.1320672239775,201324.965360681,0.0,1.0
2006-11-16,104.86,105.14,103.9,103.9,444800,101.513560245179,101.784624491494,100.584197114954,100.584197114954,459463.030233097,0.0,1.0
2006-11-17,103.85,105.2,103.38,104.31,251500,100.535792785255,101.842709687133,100.080792086082,100.981112618487,259790.809585485,0.0,1.0
2006-11-20,103.62,104.65,103.07,104.07,303500,100.313132868638,101.310262060442,99.7806852419469,100.748771835931,313505.01276022,0.0,1.0
2006-11-21,103.5,104.19,103.15,103.91,166100,100.19696247736,100.864942227209,99.8581321694657,100.593877980894,171575.560525445,0.0,1.0
2006-11-22,105.13,105.31,103.17,103.2,249900,101.774943625554,101.949199212471,99.8774939013453,99.9065364991649,258138.064872419,0.0,1.0
2006-11-24,104.52,104.73,103.9,104.2,43400,101.184410803224,101.387708987961,100.584197114954,100.874623093149,44830.7003419885,0.0,1.0
2006-11-27,101.11,104.03,101.04,103.82,353500,97.883235517738,100.710048372172,97.8154694561591,100.506750187435,365153.285043616,0.0,1.0
2006-11-28,101.92,102.45,100.89,101.0,336800,98.6673856588652,99.1804715536768,97.6702564670615,97.7767459923997,347902.762100962,0.0,1.0
2006-11-29,102.23,103.06,101.75,102.5,244900,98.9674925030002,99.7710043760071,98.5028109378878,99.228875883376,252973.237644078,0.0,1.0
2006-11-30,102.11,102.99,101.13,102.6,238000,98.8513221117221,99.7032383144282,97.9025972496177,99.3256845427744,245845.776068969,0.0,1.0
2006-12-01,101.15,102.25,100.24,102.12,235400,97.9219589814974,98.9868542348799,97.0410001809718,98.861002977662,243160.065910233,0.0,1.0
2006-12-04,103.09,103.09,101.2,101.2,315400,99.8000469738266,99.8000469738266,97.9703633111966,97.9703633111966,325797.301563668,0.0,1.0
2006-12-05,103.82,104.58,103.11,103.19,288800,100.506750187435,101.242495998863,99.8194087057063,99.896855633225,298320.420708901,0.0,1.0
2006-12-06,103.86,104.05,103.24,103.57,143000,100.545473651194,100.729410104051,99.9452599629242,100.264728538939,147714.058730516,0.0,1.0
2006-12-07,103.5,104.55,103.32,104.1,154000,100.19696247736,101.213453401043,100.022706890443,100.777814433751,159076.678632863,0.0,1.0
2006-12-08,102.61,103.95,102.52,103.25,213500,99.3353654087142,100.632601444653,99.2482376152556,99.9549408288641,220538.122650105,0.0,1.0
2006-12-11,103.21,103.8,102.16,102.89,219600,99.9162173651047,100.487388455555,98.8997264414214,99.6064296550298,226839.211868679,0.0,1.0
2006-12-12,102.83,103.0,101.7,103.0,167600,99.5483444593907,99.712919180368,98.4544066081886,99.712919180368,173125.008693947,0.0,1.0
2006-12-13,103.79,104.02,103.0,103.0,284600,100.477707589616,100.700367506232,99.712919180368,99.712919180368,293981.965837094,0.0,1.0
2006-12-14,104.41,104.48,103.39,103.72,224500,101.077921277886,101.145687339465,100.090472952022,100.409941528037,231900.742552451,0.0,1.0
2006-12-15,105.02,105.97,104.71,105.29,340300,101.668454100216,102.588136364501,101.368347256081,101.929837480592,351518.1411608,0.0,1.0
2006-12-18,104.81,105.47,104.55,105.02,203900,101.465155915479,102.104093067509,101.213453401043,101.668454100216,210621.654371693,0.0,1.0
2006-12-19,104.7,105.0699,103.98,104.81,209000,101.358666390141,101.716761621256,100.661644042473,101.465155915479,215889.778144599,0.0,1.0
2006-12-20,103.86,104.98,103.78,104.25,128500,100.545473651194,101.629730636457,100.468026723676,100.923027422848,132736.059768331,0.0,1.0
2006-12-21,103.43,104.71,103.1,103.7,191500,100.129196415781,101.368347256081,99.8097278397665,100.390579796157,197812.882845411,0.0,1.0
2006-12-22,102.38,103.66,102.15,103.3,153700,99.1127054920979,100.351856332398,98.8900455754815,100.003345158563,158766.788999162,0.0,1.0
2006-12-26,102.84,103.56,102.72,103.2,163300,99.5580253253306,100.255047672999,99.4418549340525,99.9065364991649,168683.257277574,0.0,1.0
2006-12-27,105.17,105.31,103.05,103.05,214400,101.813667089314,101.949199212471,99.7613235100672,99.7613235100672,221467.791551205,0.0,1.0
2006-12-28,105.0,105.65,104.8,105.26,110300,101.649092368336,102.278348654426,101.45547504954,101.900794882772,113936.088657174,0.0,1.0
2006-12-29,105.13,105.45,104.83,105.0,176600,101.774943625554,102.084731335629,101.484517647359,101.649092368336,182421.697704958,0.0,1.0
2007-01-03,105.88,106.95,104.89,106.07,326100,102.501008571042,103.536861226605,101.542602842998,102.684945023899,336850.031832316,0.0,1.0
2007-01-04,104.73,106.03,103.74,105.43,394000,101.387708987961,102.64622156014,100.429303259916,102.06536960375,406988.385593166,0.0,1.0
2007-01-05,103.89,105.01,103.38,104.73,178700,100.574516249014,101.658773234276,100.080792086082,101.387708987961,184590.92514086,0.0,1.0
2007-01-08,105.26,105.53,103.54,103.89,224100,101.900794882772,102.162178263148,100.235685941119,100.574516249014,231487.556374186,0.0,1.0
2007-01-09,106.28,106.86,105.26,105.26,270100,102.888243208636,103.449733433147,101.900794882772,101.900794882772,279003.96687491,0.0,1.0
2007-01-10,106.77,106.91,105.56,106.28,284700,103.362605639688,103.498137762846,102.191220860967,102.888243208636,294085.262381663,0.0,1.0
2007-01-11,107.69,107.97,106.67,106.77,263500,104.253245306154,104.524309552469,103.26579698029,103.362605639688,272186.394933501,0.0,1.0
2007-01-12,109.0,110.46,107.68,107.88,568800,105.521438744273,106.93484517149,104.243564440214,104.437181759011,587550.745495923,0.0,1.0
2007-01-16,108.57,109.5,108.35,109.35,253400,105.10516150886,106.005482041265,104.892182458183,105.860269052167,261753.443932255,0.0,1.0
2007-01-17,109.3,110.48,108.57,108.6,217700,105.811864722468,106.95420690337,105.10516150886,105.134204106679,224876.577521911,0.0,1.0
2007-01-18,107.77,109.76,107.51,109.21,140000,104.330692233672,106.257184555701,104.078989719237,105.72473692901,144615.162393512,0.0,1.0
2007-01-19,108.47,109.18,107.68,107.91,186800,105.008352849461,105.69569433119,104.243564440214,104.46622435683,192957.945250772,0.0,1.0
2007-01-22,107.82,108.4,106.38,108.15,229300,104.379096563372,104.940586787882,102.985051868034,104.698565139386,236858.976691658,0.0,1.0
2007-01-23,108.45,108.62,107.62,107.82,257900,104.988991117582,105.153565838559,104.185479244575,104.379096563372,266401.788437761,0.0,1.0
2007-01-24,110.85,112.51,109.37,110.0,663000,107.312398943144,108.919422689157,105.879630784047,106.489525338257,684856.090477841,0.0,1.0
2007-01-25,110.08,113.25,109.27,112.62,604200,106.566972265776,109.635806768706,105.782822124649,109.025912214496,624117.722272568,0.0,1.0
2007-01-26,110.23,110.62,108.99,109.88,400200,106.712185254873,107.089739026527,105.511757878333,106.373354946979,413392.771356311,0.0,1.0
2007-01-29,109.63,110.68,109.36,110.48,195500,106.131333298483,107.147824222166,105.869949918107,106.95420690337,201944.744628082,0.0,1.0
2007-01-30,110.36,110.48,106.46,106.46,256800,106.838036512091,106.95420690337,103.062498795553,103.062498795553,265265.526447528,0.0,1.0
2007-01-31,111.4,111.4,109.42,110.11,355300,107.844846569835,107.844846569835,105.928035113746,106.596014863595,367012.622845818,0.0,1.0
2007-02-01,113.42,115.14,111.77,114.0,481100,109.800381489683,111.465490431336,108.203038609609,110.361871714194,496959.675910845,0.0,1.0
2007-02-02,112.92,113.57,112.62,113.42,191500,109.316338192691,109.945594478781,109.025912214496,109.800381489683,197812.88284541,0.0,1.0
2007-02-05,113.06,113.71,112.72,112.72,280300,109.451870315849,110.081126601938,109.122720873894,109.122720873894,289540.214420722,0.0,1.0
2007-02-06,113.59,113.95,112.88,113.0,182300,109.96495621066,110.313467384495,109.277614728931,109.39378512021,188309.600745266,0.0,1.0
2007-02-07,114.97,115.15,113.5,113.8299,484600,111.300915710358,111.475171297276,109.877828417202,110.197200184557,500575.054970685,0.0,1.0
2007-02-08,113.47,114.67,113.36,114.67,274300,109.848785819382,111.010489732163,109.742296294044,111.010489732163,283342.421746716,0.0,1.0
2007-02-09,111.95,113.85,110.9,113.0,379200,108.377294196526,110.216658725096,107.360803272843,109.39378512021,391700.496997283,0.0,1.0
2007-02-12,112.38,112.52,111.3325,112.02,362900,108.793571431939,108.929103555097,107.779500724741,108.445060258105,374863.160232896,0.0,1.0
2007-02-13,113.4,114.3,112.06,112.21,403100,109.781019757803,110.652297692389,108.483783721864,108.628996710962,416388.371148747,0.0,1.0
2007-02-14,118.25,118.69,114.91,115.0,758200,114.476239738626,114.902197839979,111.242830514719,111.329958308178,783194.400905434,0.0,1.0
2007-02-15,117.82,119.7799,117.68,118.25,412500,114.059962503213,115.957315418763,113.924430380055,114.476239738626,426098.246338025,0.0,1.0
2007-02-16,116.91,117.89,116.5,117.3101,210200,113.179003702688,114.127728564792,112.782088199154,113.566335148941,217129.3366794,0.0,1.0
2007-02-20,117.95,118.36,116.49,117.25,219200,114.185813760431,114.582729263965,112.772407333214,113.508153144642,226426.025690412,0.0,1.0
2007-02-21,117.75,118.42,117.0,117.96,290900,113.992196441634,114.640814459604,113.266131496146,114.195494626371,300489.648144804,0.0,1.0
2007-02-22,117.41,118.74,116.65,118.1,290900,113.66304699968,114.950602169679,112.927301188252,114.331026749529,300489.648144803,0.0,1.0
2007-02-23,115.8,117.89,115.3,117.6,428800,112.104427583365,114.127728564792,111.620384286373,113.846983452537,442935.583102413,0.0,1.0
2007-02-26,116.4,118.19,115.33,117.5,425700,112.685279539756,114.418154542987,111.649426884193,113.750174793138,439733.39022084,0.0,1.0
2007-02-27,112.57,116.38,111.5,112.05,1029200,108.977507884796,112.665917807876,107.941655229233,108.474102855925,1063128.03668145,0.0,1.0
2007-02-28,113.49,113.83,111.0,112.8,597500,109.868147551262,110.197296993216,107.457611932241,109.200167801413,617196.853786592,0.0,1.0
2007-03-01,111.1,113.01,109.75,113.0,673500,107.55442059164,109.403465986149,106.247503689761,109.39378512021,695702.227657355,0.0,1.0
2007-03-02,107.21,111.04,106.94,111.04,718800,103.788563741041,107.496335396001,103.527180360666,107.496335396001,742495.562346117,0.0,1.0
2007-03-05,105.44,106.75,105.12,105.9899,596100,102.075050469689,103.343243907809,101.765262759614,102.607401287721,615750.70216266,0.0,1.0
2007-03-06,108.44,108.95,106.65,106.75,484400,104.979310251642,105.473034414574,103.24643524841,103.343243907809,500368.461881549,0.0,1.0
2007-03-07,107.16,109.56,106.84,108.44,493500,103.740159411342,106.063567236904,103.430371701267,104.979310251642,509768.447437128,0.0,1.0
2007-03-08,108.14,109.69,107.88,108.01,294900,104.688884273447,106.189418494122,104.437181759011,104.563033016229,304621.509927474,0.0,1.0
2007-03-09,108.22,109.57,107.58,109.04,243300,104.766331200965,106.073248102844,104.146755780815,105.560162208032,251320.49293101,0.0,1.0
2007-03-12,107.89,108.17,107.0,108.1,217700,104.446862624951,104.717926871266,103.585265556305,104.650160809687,224876.577521909,0.0,1.0
2007-03-13,103.96,107.95,103.85,107.89,463500,100.642282310593,104.50494782059,100.535792785255,104.446862624951,478779.484067089,0.0,1.0
2007-03-14,106.19,106.46,103.0,104.3,430000,102.801115415177,103.062498795553,99.712919180368,100.971431752547,444175.141637216,0.0,1.0
2007-03-15,105.5,107.69,104.92,105.75,461900,102.133135665328,104.253245306154,101.571645440818,102.375157313824,477126.739354023,0.0,1.0
2007-03-16,104.02,105.69,103.55,105.69,328100,100.700367506232,102.317072118185,100.245366807059,102.317072118185,338915.96272365,0.0,1.0
2007-03-19,105.53,105.99,104.51,104.51,317400,102.162178263148,102.607498096381,101.174729937284,101.174729937284,327863.232455004,0.0,1.0
2007-03-20,105.88,106.46,105.42,105.53,233900,102.501008571042,103.062498795553,102.05568873781,102.162178263148,241610.617741732,0.0,1.0
2007-03-21,109.22,109.6,106.26,106.32,455200,105.734417794949,106.102290700663,102.868881476756,102.926966672395,470205.870868048,0.0,1.0
2007-03-22,108.58,109.91,108.2,109.78,329300,105.1148423748,106.402397544799,104.746969469086,106.276546287581,340155.521258451,0.0,1.0
2007-03-23,109.28,109.71,108.18,108.61,289000,105.792502990589,106.208780226002,104.727607737206,105.143884972619,298527.013798033,0.0,1.0
2007-03-26,108.67,109.5,107.64,109.28,217100,105.201970168258,106.005482041265,104.204840976455,105.792502990589,224256.79825451,0.0,1.0
2007-03-27,107.81,109.5,107.45,108.13,317900,104.369415697432,106.005482041265,104.020904523598,104.679203407507,328379.715177837,0.0,1.0
2007-03-28,106.3,107.44,105.94,106.67,263200,102.907604940516,104.011223657658,102.559093766681,103.26579698029,271876.505299801,0.0,1.0
2007-03-29,106.89,107.75,105.91,107.01,343100,103.478776030966,104.311330501793,102.530051168862,103.594946422245,354410.444408671,0.0,1.0
2007-03-30,108.35,108.49,106.42,107.15,442100,104.892182458183,105.027714581341,103.023775331794,103.730478545402,456674.023529797,0.0,1.0
2007-04-02,108.64,109.045,106.7,108.92,284100,105.172927570439,105.565002641002,103.294839578109,105.443991816754,293465.48311426,0.0,1.0
2007-04-03,110.18,110.56,109.2,109.2,377300,106.663780925174,107.031653830888,105.71505606307,105.71505606307,389737.862650514,0.0,1.0
2007-04-04,111.41,111.61,109.75,110.29,453300,107.854527435775,108.048144754572,106.247503689761,106.770270450513,468243.236521276,0.0,1.0
2007-04-05,112.1,112.16,110.6,111.5,437400,108.522507185624,108.580592381263,107.070377294648,107.941655229233,451819.085935156,0.0,1.0
2007-04-09,112.05,112.62,111.13,112.15,360300,108.474102855925,109.025912214496,107.583463189459,108.570911515323,372177.450074157,0.0,1.0
2007-04-10,111.4,112.42,111.19,112.15,330600,107.844846569835,108.832294895699,107.641548385098,108.570911515323,341498.37633782,0.0,1.0
2007-04-11,110.56,112.4,110.0,112.4,259900,107.031653830888,108.812933163819,106.489525338257,108.812933163819,268467.719329098,0.0,1.0
2007-04-12,110.91,111.12,109.07,110.3,179900,107.370484138783,107.573782323519,105.589204805852,106.779951316452,185830.483675662,0.0,1.0
2007-04-13,112.09,112.15,111.26,111.5,190300,108.512826319684,108.570911515323,107.709314446677,107.941655229233,196573.324310609,0.0,1.0
2007-04-16,113.42,114.36,112.69,113.09,337700,109.800381489683,110.710382888028,109.093678276074,109.480912913668,348832.431002063,0.0,1.0
2007-04-17,113.61,114.56,113.45,113.45,143200,109.98431794254,110.904000206825,109.829424087502,109.829424087502,147920.651819649,0.0,1.0
2007-04-18,114.58,115.61,113.55,113.61,180800,110.923361938705,111.920491130508,109.926232746901,109.98431794254,186760.152576763,0.0,1.0
2007-04-19,113.67,114.6299,113.41,114.59,214500,110.042403138179,110.971669459744,109.790700623743,110.933042804644,221571.088095773,0.0,1.0
2007-04-20,114.3,114.9,110.38,110.38,366300,110.652297692389,111.23314964878,106.857398243971,106.857398243971,378375.242748166,0.0,1.0
2007-04-23,117.1,118.7,114.0,114.0,638100,113.362940155545,114.911878705919,110.361871714194,110.361871714194,659135.250880709,0.0,1.0
2007-04-24,117.25,117.67,115.99,117.3,421800,113.508153144642,113.914749514116,112.288364036222,113.556557474341,435704.824982737,0.0,1.0
2007-04-25,118.51,118.9,115.17,117.25,690400,114.727942253062,115.105496024716,111.494533029155,113.508153144642,713159.343689147,0.0,1.0
2007-04-26,118.94,119.33,118.1,119.06,447600,115.144219488475,115.521773260129,114.331026749529,115.260389879754,462355.333480971,0.0,1.0
2007-04-27,118.86,119.16,118.01,118.94,369500,115.066772560957,115.357198539152,114.24389895607,115.144219488475,381680.732174302,0.0,1.0
2007-04-30,117.63,119.44,117.6,119.11,367800,113.876026050356,115.628262785468,113.846983452537,115.308794209453,379924.690916669,0.0,1.0
2007-05-01,118.02,118.89,117.01,117.83,288000,114.25357982201,115.095815158776,113.275812362086,114.069643369153,297494.048352366,0.0,1.0
2007-05-02,122.51,123.43,118.48,118.48,1010400,118.600288628999,119.490928295464,114.698899655243,114.698899655243,1043708.28630288,0.0,1.0
2007-05-03,123.98,125.89,122.36,122.36,726500,120.023375922156,121.872421316665,118.455075639901,118.455075639901,750449.396277755,0.0,1.0
2007-05-04,124.09,124.99,122.98,124.41,285100,120.129865447494,121.00114338208,119.055289328171,120.439653157569,294498.448559929,0.0,1.0
2007-05-07,124.0,125.31,122.84,124.6,289400,120.042737654035,121.310931092155,118.919757205014,120.623589610426,298940.199976302,0.0,1.0
2007-05-08,122.91,124.01,121.2,124.01,320900,118.987523266593,120.052418519975,117.33209519088,120.052418519975,331478.61151484,0.0,1.0
2007-05-09,124.04,124.61,122.25,122.5,334700,120.081461117795,120.633270476366,118.348586114563,118.590607763059,345733.534665058,0.0,1.0
2007-05-10,121.88,124.28,121.48,124.05,366400,117.990394074789,120.313801900351,117.603159437195,120.091141983735,378478.539292732,0.0,1.0
2007-05-11,122.39,123.05,121.78,122.0,230600,118.484118237721,119.12305538975,117.89358541539,118.106564466067,238201.831771026,0.0,1.0
2007-05-14,121.28,122.6,120.5,122.4,221600,117.409542118398,118.687416422457,116.654434575091,118.493799103661,228905.142760016,0.0,1.0
2007-05-15,120.41,122.0,120.01,121.58,215000,116.567306781632,118.106564466067,116.180072144039,117.699968096594,222087.570818607,0.0,1.0
2007-05-16,120.16,121.31,119.5,120.41,223800,116.325285133136,117.438584716218,115.686347981107,116.567306781632,231177.666740485,0.0,1.0
2007-05-17,120.95,121.49,120.25,120.64,288700,117.090073542384,117.612840303135,116.412412926595,116.789966698249,298217.124164333,0.0,1.0
2007-05-18,121.94,122.24,120.49,121.01,310500,118.048479270428,118.338905248623,116.644753709151,117.148158738023,320735.770879895,0.0,1.0
2007-05-21,124.29,125.29,121.72,121.76,424400,120.323482766291,121.291569360275,117.835500219751,117.874223683511,438390.535141472,0.0,1.0
2007-05-22,124.65,125.31,124.05,124.42,315900,120.671993940125,121.310931092155,120.091141983735,120.449334023509,326313.784286502,0.0,1.0
2007-05-23,124.71,126.25,124.6601,124.85,163300,120.730079135764,122.2209324905,120.681771614724,120.865611258922,168683.257277574,0.0,1.0
2007-05-24,124.77,128.71,124.01,125.77,464400,120.788164331403,124.602425511701,120.052418519975,121.756250925387,479709.152968191,0.0,1.0
2007-05-25,127.62,131.84,125.95,127.46,756100,123.547211124258,127.632536550871,121.930506512304,123.39231726922,781025.173469528,0.0,1.0
2007-05-29,127.59,131.04,126.93,127.63,388000,123.518168526438,126.858067275684,122.879231374409,123.556891990198,400790.592919161,0.0,1.0
2007-05-30,128.08,128.17,125.17,126.44,296300,123.992530957491,124.079658750949,121.175398968997,122.404868943357,306067.661551409,0.0,1.0
2007-05-31,130.2,131.49,129.06,129.73,420300,126.044874536737,127.293706242977,124.941255819595,125.589873837565,434155.376814235,0.0,1.0
2007-06-01,130.8,131.55,129.5,131.2,454800,126.625726493128,127.351791438616,125.367213920948,127.012961130721,469792.684689777,0.0,1.0
2007-06-04,130.04,131.05,129.33,130.8,296800,125.8899806817,126.867748141624,125.202639199971,126.625726493128,306584.144274243,0.0,1.0
2007-06-05,130.43,130.56,128.86,129.12,277400,126.267534453353,126.393385710571,124.747638500798,124.999341015234,286544.614628287,0.0,1.0
2007-06-06,129.04,129.91,127.63,129.9,390500,124.921894087715,125.764129424482,123.556891990198,125.754448558542,403373.006533331,0.0,1.0
2007-06-07,126.1,130.22,125.66,129.83,558200,122.075719501402,126.064236268617,121.649761400049,125.686682496963,576601.311771843,0.0,1.0
2007-06-08,127.07,127.45,123.75,126.04,462500,123.014763497567,123.382636403281,119.800716005539,122.017634305763,477746.51862142,0.0,1.0
2007-06-11,127.56,127.91,125.84,126.5,247600,123.489125928619,123.827956236513,121.824016986966,122.462954138996,255762.244347381,0.0,1.0
2007-06-12,125.92,127.74,125.72,127.56,283000,121.901463914485,123.663381515536,121.707846595688,123.489125928619,292329.221124026,0.0,1.0
2007-06-13,126.57,126.65,124.77,126.25,295800,122.530720200575,122.608167128093,120.788164331403,122.2209324905,305551.178828575,0.0,1.0
2007-06-14,126.8,127.56,125.41,125.41,161500,122.753380117191,123.489125928619,121.407739751553,121.407739751553,166823.919475372,0.0,1.0
2007-06-15,125.32,127.84,124.8,126.8,476600,121.320611958094,123.760190174934,120.817206929223,122.753380117191,492311.331405341,0.0,1.0
2007-06-18,126.2,126.95,125.27,125.5,308700,122.1725281608,122.898593106289,121.272207628395,121.494867545012,318876.433077694,0.0,1.0
2007-06-19,127.82,129.86,126.56,126.56,327200,123.740828443055,125.715725094782,122.521039334635,122.521039334635,337986.293822549,0.0,1.0
2007-06-20,127.1,130.38,126.8501,129.75,333200,123.043806095386,126.219130123654,122.80188125555,125.609235569444,344184.086496558,0.0,1.0
2007-06-21,126.48,127.5,124.95,127.0,233300,122.443592407116,123.43104073298,120.96241991832,122.946997435988,240990.83847433,0.0,1.0
2007-06-22,125.84,128.1,125.21,126.48,349700,121.824016986966,124.01189268937,121.214122432756,122.443592407116,361228.016350079,0.0,1.0
2007-06-25,125.53,128.11,124.53,125.84,411000,121.523910142831,124.02157355531,120.555823548847,121.824016986966,424548.798169523,0.0,1.0
2007-06-26,126.21,127.67,126.13,126.89,443700,122.18220902674,123.595615453957,122.104762099222,122.84050791065,458326.768242865,0.0,1.0
2007-06-27,127.94,128.18,124.8,126.06,420200,123.856998834333,124.089339616889,120.817206929223,122.036996037643,434052.080269667,0.0,1.0
2007-06-28,129.0,129.39,127.29,128.27,338800,124.883170623956,125.26072439561,123.227742548243,124.176467410348,349968.692992298,0.0,1.0
2007-06-29,128.76,130.04,128.02,129.24,386200,124.6508298414,125.8899806817,123.934445761852,125.115511406512,398931.255116957,0.0,1.0
2007-07-02,130.81,130.94,128.96,129.17,297200,126.635407359067,126.761258616285,124.844447160197,125.047745344933,306997.330452512,0.0,1.0
2007-07-03,132.57,133.99,131.37,131.61,260800,128.33923976448,129.713922727937,127.177535851699,127.409876634255,269397.388230197,0.0,1.0
2007-07-05,133.22,134.82,133.0,133.0,218700,128.968496050569,130.517434600944,128.755516999893,128.755516999893,225909.542967579,0.0,1.0
2007-07-06,134.43,134.79,132.51,133.22,145000,130.13988082929,130.488392003124,128.28115456884,128.968496050569,149779.989621851,0.0,1.0
2007-07-09,132.26,135.02,131.23,135.0,260000,128.039132920344,130.711051919741,127.042003728541,130.691690187861,268571.015873665,0.0,1.0
2007-07-10,130.17,131.65,129.8,131.65,272100,126.015831938918,127.448600098014,125.657639899143,127.448600098014,281069.897766245,0.0,1.0
2007-07-11,130.37,131.251,129.45,130.75,194200,126.209449257714,127.062333547014,125.318809591249,126.577322163428,200601.889548714,0.0,1.0
2007-07-12,131.02,131.56,130.26,130.4,298500,126.838705543804,127.361472304556,126.102959732376,126.238491855534,308340.18553188,0.0,1.0
2007-07-13,131.43,132.55,129.95,130.35,365500,127.235621047338,128.3198780326,125.802852888241,126.190087525835,377548.87039163,0.0,1.0
2007-07-16,133.12,133.63,131.5,131.5,276200,128.871687391171,129.365411554103,127.303387108916,127.303387108916,285305.056093484,0.0,1.0
2007-07-17,132.11,132.37,130.27,131.2,657600,127.893919931247,128.145622445683,126.112640598316,127.012961130721,679278.077071236,0.0,1.0
2007-07-18,129.01,131.32,126.81,130.95,610200,124.892851489896,127.129131521999,122.763060983131,126.770939482225,630315.514946576,0.0,1.0
2007-07-19,128.05,130.45,126.95,129.21,299000,123.963488359671,126.286896185233,122.898593106289,125.086468808693,308856.668254714,0.0,1.0
2007-07-20,126.64,128.27,125.2701,127.88,459300,122.598486262153,124.176467410348,121.272304437055,123.798913638694,474441.029195286,0.0,1.0
2007-07-23,127.0,127.68,126.07,126.96,528800,122.946997435988,123.605296319897,122.046676903583,122.908273972228,546232.127669205,0.0,1.0
2007-07-24,119.0,127.14,117.47,126.99,1203000,115.202304684115,123.082529559146,113.721132195319,122.937316570048,1242657.43113852,0.0,1.0
2007-07-25,121.9,123.8,110.21,122.24,1972700,118.009755806669,119.849120335238,106.692823522994,118.338905248623,2037730.93466913,0.0,1.0
2007-07-26,119.03,123.15,116.05,122.75,1365500,115.231347281934,119.219864049149,112.346449231861,118.832629411555,1410514.31605957,0.0,1.0
2007-07-27,122.51,124.27,118.46,118.94,1024100,118.600288628999,120.304121034411,114.679537923363,115.144219488475,1057859.91290853,0.0,1.0
2007-07-30,125.21,126.44,122.06,124.09,741500,121.214122432756,122.404868943357,118.164649661706,120.129865447494,765943.877962777,0.0,1.0
2007-07-31,113.0,128.41,113.0,126.2,971100,109.39378512021,124.311999533505,109.39378512021,122.1725281608,1003112.74428813,0.0,1.0
2007-08-01,118.61,122.12,115.68,116.0,1504700,114.824750912461,118.222734857345,111.988257192087,112.298044902162,1554303.10609654,0.0,1.0
2007-08-02,119.55,121.58,118.14,119.3,751000,115.734752310806,117.699968096594,114.369750213288,115.49273066231,775757.04969662,0.0,1.0
2007-08-03,115.01,120.3701,114.7,120.0,544400,111.339639174118,116.528680126532,111.039532329983,116.170391278099,562346.388621624,0.0,1.0
2007-08-06,115.45,116.12,110.68,115.0,1162300,111.765597275471,112.41421529344,107.147824222166,111.329958308178,1200615.73749984,0.0,1.0
2007-08-07,118.05,119.36,114.14,114.89,905400,114.28262241983,115.550815857949,110.497403837352,111.22346878284,935246.914507748,0.0,1.0
2007-08-08,117.18,123.74,116.16,119.47,828700,113.440387083063,119.791035139599,112.4529387572,115.657305383287,856018.464825023,0.0,1.0
2007-08-09,108.97,115.29,107.8,113.9,1380200,105.492396146453,111.610703420433,104.359734831492,110.265063054795,1425698.90811089,0.0,1.0
2007-08-10,109.34,110.59,98.67,100.27,2207800,105.850588186228,107.060696428708,95.5211042284166,97.0700427787913,2280581.11094567,0.0,1.0
2007-08-13,109.21,111.74,106.93,110.33,684000,105.72473692901,108.17399601179,103.517499494726,106.808993914272,706548.364836867,0.0,1.0
2007-08-14,105.54,110.24,104.5,109.63,970900,102.171859129088,106.721866120813,101.165049071344,106.131333298483,1002906.151199,0.0,1.0
2007-08-15,104.36,108.94,104.06,105.1,710700,101.029516948186,105.463353548634,100.739090969991,101.745901027735,734128.542236208,0.0,1.0
2007-08-16,104.74,105.59,99.41,103.99,1046700,101.3973898539,102.220263458787,96.2374883079649,100.671324908412,1081204.93198064,0.0,1.0
2007-08-17,108.07,109.21,105.37,108.01,638200,104.621118211868,105.72473692901,102.00728440811,104.563033016229,659238.547425276,0.0,1.0
2007-08-20,106.98,108.19,104.27,108.0,460500,103.565903824425,104.737288603146,100.942389154728,104.553352150289,475680.587730086,0.0,1.0
2007-08-21,109.83,110.66,105.25,106.13,458600,106.32495061728,107.128462490287,101.891114016832,102.743030219538,473717.953383316,0.0,1.0
2007-08-22,111.39,112.22,110.0601,110.27,313300,107.835165703895,108.638677576902,106.547707342556,106.750908718633,323628.074127765,0.0,1.0
2007-08-23,110.29,113.04,108.79,112.12,349900,106.770270450513,109.432508583969,105.318140559536,108.541868917504,361434.60943921,0.0,1.0
2007-08-24,113.49,114.05,109.21,109.3,439700,109.868147551262,110.410276043893,105.72473692901,105.811864722468,454194.906460192,0.0,1.0
2007-08-27,112.59,113.5,111.36,113.5,341200,108.996869616676,109.877828417202,107.806123106076,109.877828417202,352447.810061901,0.0,1.0
2007-08-28,109.03,111.98,108.22,111.65,379500,105.550481342092,108.406336794346,104.766331200965,108.086868218331,392010.386630984,0.0,1.0
2007-08-29,111.35,112.15,108.57,110.66,273800,107.796442240136,108.570911515323,105.10516150886,107.128462490287,282825.939023881,0.0,1.0
2007-08-30,112.0,114.53,109.48,109.79,330400,108.425698526225,110.874957609005,105.986120309385,106.28622715352,341291.783248688,0.0,1.0
2007-08-31,113.25,115.0,112.26,113.85,318100,109.635806768706,111.329958308178,108.677401040661,110.216658725096,328586.30826697,0.0,1.0
2007-09-04,115.09,116.295,113.04,114.11,344700,111.417086101636,112.583630447387,109.432508583969,110.468361239532,356063.18912174,0.0,1.0
2007-09-05,114.13,114.52,111.78,114.0,237100,110.487722971412,110.865276743066,108.212719475549,110.361871714194,244916.107167868,0.0,1.0
2007-09-06,114.01,114.84,112.84,114.0,297400,110.371552580134,111.17506445314,109.238891265172,110.361871714194,307203.923541644,0.0,1.0
2007-09-07,112.88,114.12,111.6,111.6,394500,109.277614728931,110.478042105472,108.038463888632,108.038463888632,407504.868316004,0.0,1.0
2007-09-10,110.67,114.35,108.0,113.78,508700,107.138143356227,110.700702022088,104.553352150289,110.148892663517,525469.522211278,0.0,1.0
2007-09-11,114.87,115.14,110.97,112.0,466200,111.20410705096,111.465490431336,107.428569334422,108.425698526225,481568.490770393,0.0,1.0
2007-09-12,112.8,114.5,111.63,114.0,320900,109.200167801413,110.845915011186,108.067506486451,110.361871714194,331478.611514841,0.0,1.0
2007-09-13,114.01,114.86,112.76,113.9,446100,110.371552580134,111.19442618502,109.161444337653,110.265063054795,460805.885312466,0.0,1.0
2007-09-14,114.68,115.62,112.5,113.01,282800,111.020170598103,111.930171996448,108.909741823218,109.403465986149,292122.628034893,0.0,1.0
2007-09-17,114.25,114.85,113.3,114.03,334600,110.60389336269,111.18474531908,109.684211098405,110.390914312013,345630.238120492,0.0,1.0
2007-09-18,117.96,118.98,113.63,114.71,532400,114.195494626371,115.182942952235,110.00367967442,111.049213195922,549950.80327361,0.0,1.0
2007-09-19,120.42,121.01,118.61,118.61,394900,116.576987647572,117.148158738023,114.824750912461,114.824750912461,407918.054494269,0.0,1.0
2007-09-20,119.08,120.91,118.21,120.53,251400,115.279751611633,117.051350078624,114.437516274867,116.68347717291,259687.51304092,0.0,1.0
2007-09-21,119.65,120.23,119.16,119.66,268700,115.831560970204,116.393051194715,115.357198539152,115.841241836144,277557.815250976,0.0,1.0
2007-09-24,122.15,123.65,119.12,119.12,459200,118.251777455165,119.703907346141,115.318475075393,115.318475075393,474337.732650716,0.0,1.0
2007-09-25,119.83,122.33,119.44,120.7,548700,116.005816557121,118.426033042082,115.628262785468,116.848051893888,566788.140038,0.0,1.0
2007-09-26,124.27,124.58,120.06,120.06,520500,120.304121034411,120.604227878546,116.228476473738,116.228476473738,537658.514470162,0.0,1.0
2007-09-27,126.81,126.85,124.72,125.0,443800,122.763060983131,122.80178444689,120.739760001704,121.010824248019,458430.06478743,0.0,1.0
2007-09-28,127.51,127.79,125.9101,127.0,304800,123.44072159892,123.711785845235,121.891879857204,122.946997435988,314847.867839587,0.0,1.0
2007-10-01,129.04,130.12,126.28,127.09,531900,124.921894087715,125.967427609218,122.249975088319,123.034125229446,549434.320550778,0.0,1.0
2007-10-02,129.85,130.29,128.86,129.5,300200,125.706044228843,126.132002330196,124.747638500798,125.367213920948,310096.226789514,0.0,1.0
2007-10-03,128.27,130.0,128.0,129.82,592900,124.176467410348,125.85125721794,123.915084029972,125.677001631023,612445.212736519,0.0,1.0
2007-10-04,129.39,129.69,128.1,128.9,919400,125.26072439561,125.551150373805,124.01189268937,124.786361964558,949708.430747102,0.0,1.0
2007-10-05,131.58,132.0,129.84,130.9,358300,127.380834036435,127.787430405909,125.696363362903,126.722535152526,370111.519182823,0.0,1.0
2007-10-08,130.44,131.58,129.89,131.58,207400,126.277215319293,127.380834036435,125.744767692602,127.380834036435,214237.033431531,0.0,1.0
2007-10-09,132.53,132.63,129.84,131.0,275900,128.30051630072,128.397324960119,125.696363362903,126.819343811924,284995.166459785,0.0,1.0
2007-10-10,132.16,132.46,131.07,131.84,110300,127.942324260946,128.232750239141,126.887109873503,127.632536550871,113936.088657174,0.0,1.0
2007-10-11,130.77,133.92,128.85,132.21,290200,126.596683895308,129.646156666358,124.737957634858,127.990728590645,299766.572332836,0.0,1.0
2007-10-12,134.92,136.46,129.5,129.92,643200,130.614243260342,132.105096615078,125.367213920948,125.773810290421,664403.374653619,0.0,1.0
2007-10-15,132.39,136.51,129.8,136.0,317400,128.164984177562,132.153500944777,125.657639899143,131.659776781845,327863.232455005,0.0,1.0
2007-10-16,131.77,133.0,130.27,131.47,247100,127.564770489292,128.755516999893,126.112640598316,127.274344511097,255245.761624548,0.0,1.0
2007-10-17,131.63,134.38,130.75,134.38,282300,127.429238366134,130.091476499591,126.577322163428,130.091476499591,291606.14531206,0.0,1.0
2007-10-18,132.14,133.23,130.5,131.34,160100,127.922962529066,128.978176916509,126.335300514932,127.148493253879,165377.767851437,0.0,1.0
2007-10-19,128.56,132.7,127.24,132.01,297600,124.457212522603,128.465091021697,123.179338218544,127.797111271848,307410.516630779,0.0,1.0
2007-10-22,127.74,130.21,127.16,128.0,526300,123.663381515536,126.054555402677,123.101891291025,123.915084029972,543649.714055036,0.0,1.0
2007-10-23,131.5,132.42,127.8,130.36,326100,127.303387108916,128.194026775382,123.721466711175,126.199768391775,336850.031832316,0.0,1.0
2007-10-24,126.66,135.0,123.6001,131.34,1098900,122.617847994033,130.691690187861,119.655599825101,127.148493253879,1135125.7282445,0.0,1.0
2007-10-25,127.04,129.71,125.06,128.0,316700,122.985720899747,125.570512105685,121.068909443659,123.915084029972,327140.156643037,0.0,1.0
2007-10-26,128.88,129.45,126.49,127.45,289500,124.767000232678,125.318809591249,122.453273273056,123.382636403281,299043.496520868,0.0,1.0
2007-10-29,130.15,130.8699,127.56,128.76,274600,125.996470207038,126.693395746047,123.489125928619,124.6508298414,283652.311380416,0.0,1.0
2007-10-30,129.03,130.71,127.95,129.63,199600,124.912213221776,126.538598699669,123.866679700273,125.493065178166,206179.90295532,0.0,1.0
2007-10-31,131.55,132.86,130.16,130.38,617600,127.351791438616,128.619984876735,126.006151072978,126.219130123654,637959.459244517,0.0,1.0
2007-11-01,128.16,130.01,126.47,129.6,346400,124.069977885009,125.86093808388,122.433911541176,125.464022580347,357819.230379375,0.0,1.0
2007-11-02,125.96,129.69,123.29,128.14,522600,121.940187378244,125.551150373805,119.355396172307,124.05061615313,539827.741906066,0.0,1.0
2007-11-05,124.86,125.68,122.61,123.01,315600,120.875292124862,121.669123131929,118.697097288397,119.084331925991,326003.894652801,0.0,1.0
2007-11-06,126.35,126.5,122.96,125.86,254000,122.317741149898,122.462954138996,119.035927596292,121.843378718846,262373.223199657,0.0,1.0
2007-11-07,119.35,125.54,118.64,124.13,595300,115.541134992009,121.533591008771,114.85379351028,120.168588911253,614924.329806124,0.0,1.0
2007-11-08,122.39,123.55,118.83,121.33,517900,118.484118237721,119.607098686742,115.037729963137,117.457946448098,534972.804311424,0.0,1.0
2007-11-09,120.57,123.78,117.65,122.37,561500,116.72220063667,119.829758603359,113.895387782236,118.464756505841,580010.097742546,0.0,1.0
2007-11-12,118.69,122.59,117.39,120.31,421500,114.902197839979,118.677735556518,113.6436852678,116.470498122234,435394.935349038,0.0,1.0
2007-11-13,125.3,125.46,118.49,118.49,393800,121.301250226215,121.456144081252,114.708580521183,114.708580521183,406781.792504033,0.0,1.0
2007-11-14,127.03,132.16,126.5,130.8,581200,122.976040033807,127.942324260946,122.462954138996,126.625726493128,600359.517022207,0.0,1.0
2007-11-15,124.6,127.96,123.24,127.65,369300,120.623589610426,123.876360566213,119.306991842607,123.576253722077,381474.139085169,0.0,1.0
2007-11-16,124.55,125.31,122.02,125.17,280200,120.575185280727,121.310931092155,118.125926197947,121.175398968997,289436.917876155,0.0,1.0
2007-11-19,119.53,123.5,118.28,123.5,355000,115.715390578926,119.558694357043,114.505282336446,119.558694357043,366702.733212119,0.0,1.0
2007-11-20,118.93,123.04,115.88,119.96,366000,115.134538622536,119.113374523811,112.181874510884,116.131667814339,378065.353114464,0.0,1.0
2007-11-21,117.73,120.65,114.57,117.2,362900,113.972834709755,116.799647564188,110.913681072765,113.459748814943,374863.160232894,0.0,1.0
2007-11-23,120.13,120.92,118.11,119.47,108200,116.296242535317,117.061030944564,114.340707615469,115.657305383287,111766.861221271,0.0,1.0
2007-11-26,116.85,122.06,116.7,119.94,278500,113.120918507049,118.164649661706,112.975705517951,116.11230608246,287680.87661852,0.0,1.0
2007-11-27,119.0,119.46,114.15,116.9,488900,115.202304684115,115.647624517347,110.507084703291,113.169322836748,505016.806387053,0.0,1.0
2007-11-28,123.01,123.79,119.0,120.67,580200,119.084331925991,119.839439469299,115.202304684115,116.819009296068,599326.551576538,0.0,1.0
2007-11-29,121.0,123.14,118.99,122.06,425200,117.138477872083,119.210183183209,115.192623818175,118.164649661706,439216.907498007,0.0,1.0
2007-11-30,124.25,125.45,122.47,123.41,368700,120.284759302531,121.446463215312,118.56156516524,119.471566563585,380854.35981777,0.0,1.0
2007-12-03,123.59,125.24,122.08,123.85,256100,119.645822150502,121.243165030576,118.184011393586,119.897524664938,264542.450635559,0.0,1.0
2007-12-04,122.87,124.24,121.23,123.3,316700,118.948799802833,120.275078436591,117.361137788699,119.365077038246,327140.156643037,0.0,1.0
2007-12-05,126.5,126.73,122.39,123.75,428700,122.462954138996,122.685614055612,118.484118237721,119.800716005539,442832.286557844,0.0,1.0
2007-12-06,127.73,127.89,124.07,124.98,441100,123.653700649596,123.808594504634,120.110503715614,120.99146251614,455641.058084128,0.0,1.0
2007-12-07,129.01,129.6,126.28,127.54,372800,124.892851489896,125.464022580347,122.249975088319,123.469764196739,385089.518145007,0.0,1.0
2007-12-10,130.2,132.56,129.0,129.14,492100,126.044874536737,128.32955889854,124.883170623956,125.018702747114,508322.295813193,0.0,1.0
2007-12-11,124.46,131.3475,123.3,130.28,637300,120.488057487268,127.155753903334,119.365077038246,126.122321464256,658308.878524177,0.0,1.0
2007-12-12,124.94,128.33,122.73,127.22,502100,120.95273905238,124.234552605987,118.813267679675,123.159976486664,518651.950269874,0.0,1.0
2007-12-13,124.13,125.47,120.94,123.0,274400,120.168588911253,121.465824947192,117.080392676444,119.074651060051,283445.718291283,0.0,1.0
2007-12-14,122.73,125.24,122.38,123.34,316100,118.813267679675,121.243165030576,118.474437371781,119.403800502006,326520.377375637,0.0,1.0
2007-12-17,117.76,122.72,116.82,122.27,477500,114.001877307574,118.803586813736,113.091875909229,118.367947846443,493241.000306441,0.0,1.0
2007-12-18,118.63,120.27,115.33,119.47,588100,114.84411264434,116.431774658474,111.649426884193,115.657305383287,607486.978597317,0.0,1.0
2007-12-19,118.87,119.98,116.13,119.98,559600,115.076453426897,116.151029546219,112.42389615938,116.151029546219,578047.463395776,0.0,1.0
2007-12-20,116.35,119.7,116.32,119.24,412000,112.636875210057,115.879965299903,112.607832612237,115.434645466671,425581.763615189,0.0,1.0
2007-12-21,121.07,122.79,117.52,117.9,453500,117.206243933662,118.871352875314,113.769536525018,114.137409430732,468449.829610409,0.0,1.0
2007-12-24,121.14,122.7,119.1601,122.07,146800,117.274009995241,118.784225081856,115.357295347811,118.174330527646,151639.327424053,0.0,1.0
2007-12-26,120.67,120.97,118.68,120.31,173500,116.819009296068,117.109435274263,114.89251697404,116.470498122234,179219.504823387,0.0,1.0
2007-12-27,118.71,120.5,117.7,118.93,306900,114.921559571859,116.654434575091,113.943792111935,115.134538622536,317017.095275491,0.0,1.0
2007-12-28,115.5,119.49,115.01,118.55,348300,111.81400160517,115.676667115167,111.339639174118,114.766665716822,359781.864726143,0.0,1.0
2007-12-31,117.46,118.94,115.0,115.23,215400,113.711451329379,115.144219488475,111.329958308178,111.552618224794,222500.756996874,0.0,1.0
2008-01-02,112.32,118.36,111.96,117.49,643900,108.7354862363,114.582729263965,108.386975062466,113.740493927198,665126.450465588,0.0,1.0
2008-01-03,110.5,114.83,110.26,113.0,530700,106.973568635249,111.165383587201,106.741227852693,109.39378512021,548194.762015976,0.0,1.0
2008-01-04,106.43,110.16,106.0,109.67,671600,103.033456197734,106.644419193295,102.617178962321,106.170056762242,693739.593310585,0.0,1.0
2008-01-07,105.81,108.54,103.89,105.51,760300,102.433242509464,105.07611891104,100.574516249014,102.142816531268,785363.62834133,0.0,1.0
2008-01-08,101.37,106.62,101.25,105.745,1358500,98.1349380321739,103.217392650591,98.0187676408958,102.370316880855,1403283.55793989,0.0,1.0
2008-01-09,103.78,104.1,99.27,100.72,947400,100.468026723676,100.777814433751,96.1019561848071,97.5056817460842,978631.463225802,0.0,1.0
2008-01-10,107.0,108.82,102.49,103.0,647100,103.585265556305,105.347183157356,99.2191950174361,99.712919180368,668431.939891721,0.0,1.0
2008-01-11,101.76,105.8,99.63,104.8,1130400,98.5124918038277,102.423561643524,96.4504673586414,101.45547504954,1167664.13978304,0.0,1.0
2008-01-14,102.03,102.67,101.01,102.32,536100,98.7738751842034,99.3934506043533,97.7864268583396,99.0546202964588,553772.775422582,0.0,1.0
2008-01-15,96.92,101.05,93.65,100.0,1347600,93.8269526889444,97.8251503220989,90.6613095266162,96.8086593984156,1392024.23458211,0.0,1.0
2008-01-16,92.8,97.79,91.11,97.18,1964100,89.8384359217296,94.6691880257106,88.2023695778964,94.0786552033803,2028847.4318364,0.0,1.0
2008-01-17,87.48,93.41,86.02,92.97,1798900,84.6882152417339,90.42896874406,83.2748088145171,90.003010642707,1858201.54021206,0.0,1.0
2008-01-18,90.61,92.29,86.89,87.88,1655100,87.7183262809043,89.3447117587977,84.1170441512833,85.0754498793276,1709661.10912501,0.0,1.0
2008-01-22,94.0,94.0,87.0,89.37,1305300,91.0001398345106,91.0001398345106,84.2235336766215,86.517898904364,1348329.79623036,0.0,1.0
2008-01-23,96.09,97.8,90.29,91.88,1556000,93.0234408159375,94.6788688916504,87.4085385708294,88.9477962552642,1607294.23345931,0.0,1.0
2008-01-24,105.74,105.74,96.56,97.07,1344700,102.365476447885,102.365476447885,93.4784415151101,93.972165678042,1389028.63478967,0.0,1.0
2008-01-25,95.78,104.97,94.97,104.0,1195300,92.7233339718024,101.620049770517,91.9391838306753,100.681005774352,1234703.59720689,0.0,1.0
2008-01-28,98.15,98.17,94.31,96.97,548500,95.0176991995449,95.0370609314246,91.3002466786457,93.8753570186436,566581.546948864,0.0,1.0
2008-01-29,100.16,100.42,96.14,98.37,693800,96.963553253453,97.2152557678889,93.0718451456367,95.2306782502214,716671.426204416,0.0,1.0
2008-01-30,97.49,99.3024,95.23,97.72,1510400,94.3787620475153,96.1333221904522,92.1908863451112,94.6014219641317,1560191.00913685,0.0,1.0
2008-01-31,98.39,98.98,93.32,94.21,1124700,95.2500399821011,95.8212110725517,90.3418409506014,91.2034380192473,1161776.23674273,0.0,1.0
2008-02-01,103.45,103.45,98.07,98.56,698000,100.148558147661,100.148558147661,94.9402522720261,95.4146147030784,721009.88107622,0.0,1.0
2008-02-04,102.9,104.5,101.12,103.5,628800,99.6161105209696,101.165049071344,97.8929163836778,100.19696247736,649528.672236,0.0,1.0
2008-02-05,98.41,101.95,98.41,100.24,717800,95.2694017139808,98.6964282566847,95.2694017139808,97.0410001809718,741462.596900446,0.0,1.0
2008-02-06,96.6,98.82,96.09,98.47,995500,93.5171649788694,95.6663172175143,93.0234408159375,95.3274869096198,1028317.10116243,0.0,1.0
2008-02-07,99.81,100.04,94.6,96.3,895300,96.6247229455586,96.8473828621749,91.5809917909011,93.2267390006742,924813.963506505,0.0,1.0
2008-02-08,98.76,99.54,97.14,98.73,475900,95.6082320218752,96.3633395651829,94.0399317396209,95.5791894240557,491588.255593372,0.0,1.0
2008-02-11,99.14,99.25,96.0,97.83,464400,95.9761049275892,96.0825944529275,92.9363130224789,94.70791148947,479709.152968191,0.0,1.0
2008-02-12,101.78,103.04,99.09,99.19,778400,98.5318535357074,99.7516426441274,95.92770059789,96.0245092572884,804060.302907923,0.0,1.0
2008-02-13,103.76,104.32,99.65,101.92,645600,100.448664991796,100.990793484427,96.4698290905211,98.6673856588652,666882.491723221,0.0,1.0
2008-02-14,100.88,104.05,100.69,103.56,307600,97.6605756011216,100.729410104051,97.4766391482646,100.255047672999,317740.171087458,0.0,1.0
2008-02-15,99.82,100.61,97.01,99.56,482300,96.6344038114984,97.3991922207459,93.914080482403,96.3827012970625,498199.234445647,0.0,1.0
2008-02-19,98.22,102.19,97.25,100.7,277000,95.0854652611238,98.9287690392409,94.1464212649591,97.4863200142045,286131.428450019,0.0,1.0
2008-02-20,99.92,100.05,95.91,96.26,586300,96.7312124708968,96.8570637281148,92.8491852290204,93.1880155369148,605627.640795113,0.0,1.0
2008-02-21,98.51,101.28,97.47,100.44,364800,95.3662103733792,98.0478102387153,94.3594003156357,97.2346174997686,376825.794579664,0.0,1.0
2008-02-22,92.8,98.05,90.39,97.68,1879800,89.8384359217296,94.9208905401465,87.5053472302278,94.5626985003723,1941768.44476659,0.0,1.0
2008-02-25,97.21,97.5,91.52,93.0,704900,94.1076978011998,94.3884429134552,88.5992850814299,90.0320532405265,728137.342651329,0.0,1.0
2008-02-26,98.88,99.53,96.5,96.96,1258800,95.7244024131533,96.353658699243,93.420356319471,93.8656761527037,1300296.9030068,0.0,1.0
2008-02-27,100.31,101.7,98.08,98.61,678500,97.1087662425507,98.4544066081886,94.949933137966,95.4630190327776,700867.054885696,0.0,1.0
2008-02-28,99.35,100.3,97.64,99.35,752600,96.1794031123259,97.0990853766108,94.523975036613,96.1794031123259,777409.79440969,0.0,1.0
2008-02-29,96.35,98.21,93.55,98.21,873400,93.2751433303734,95.0757843951839,90.5645008672178,95.0757843951839,902192.020246377,0.0,1.0
2008-03-03,93.75,95.92,93.09,94.0,595000,90.7581181860146,92.8588660949602,90.1191810339851,91.0001398345106,614614.440172423,0.0,1.0
2008-03-04,92.49,93.41,89.71,92.72,858200,89.5383290775946,90.42896874406,86.8470483463186,89.7609889942109,886490.945472224,0.0,1.0
2008-03-05,93.21,94.45,92.06,92.51,603900,90.2353514252631,91.4357788018035,89.1220518421814,89.5576908094743,623807.832638868,0.0,1.0
2008-03-06,89.75,92.72,88.86,92.61,713400,86.885771810078,89.7609889942109,86.0241747414321,89.6544994688727,736917.548939507,0.0,1.0
2008-03-07,89.73,92.84,88.92,88.92,824900,86.8664100781983,89.877159385489,86.0822599370711,86.0822599370711,852093.196131482,0.0,1.0
2008-03-10,84.81,90.5,84.5,89.55,797500,82.1034240357963,87.6118367555661,81.8033171916612,86.6921544912811,823789.94292018,0.0,1.0
2008-03-11,89.2,89.71,86.58,88.22,1055100,86.3533241833867,86.8470483463186,83.8169373071482,85.4045993212822,1089881.84172424,0.0,1.0
2008-03-12,88.06,91.22,88.03,89.28,775300,85.2497054662447,88.3088591032347,85.2206628684252,86.4307711109054,800858.110026353,0.0,1.0
2008-03-13,88.65,89.86,85.33,86.0,853700,85.8208765566954,86.9922613354162,82.606829064668,83.2554470826374,881842.600966719,0.0,1.0
2008-03-14,86.0,89.72,84.81,89.67,1002700,83.2554470826374,86.8567292122584,82.1034240357963,86.8083248825592,1035754.45237124,0.0,1.0
2008-03-17,80.97,83.24,77.59,81.44,1131000,78.3859715148971,80.5835280832411,75.1138388272307,78.8409722140696,1168283.91905044,0.0,1.0
2008-03-18,87.53,87.74,82.25,82.5,598500,84.7366195714332,84.9399177561698,79.6251223551968,79.8671440036928,618229.819232261,0.0,1.0
2008-03-19,86.35,89.18,85.48,88.4,623900,83.5942773905318,86.333962451507,82.7520420537656,85.5788549081994,644467.141552227,0.0,1.0
2008-03-20,89.36,89.56,85.76,85.76,759700,86.5082180384241,86.701835357221,83.0231063000812,83.0231063000812,784743.849073933,0.0,1.0
2008-03-24,94.27,95.69,90.1,91.93,712900,91.2615232148864,92.6362061783439,87.2246021179724,88.9962005849634,736401.066216673,0.0,1.0
2008-03-25,96.73,98.36,93.85,94.39,1010800,93.6430162360874,95.2209973842816,90.854926845413,91.3776936061645,1044121.47248115,0.0,1.0
2008-03-26,92.8,96.66,90.84,96.12,752200,89.8384359217296,93.5752501745085,87.9409861975207,93.052483413757,776996.608231424,0.0,1.0
2008-03-27,88.55,93.8,88.51,93.236,883300,85.724067897297,90.8065225157138,85.6853444335376,90.2605216767067,912418.37815849,0.0,1.0
2008-03-28,87.44,89.9,86.97,88.55,703200,84.6494917779746,87.0309847991756,84.194491078802,85.724067897297,726381.301393694,0.0,1.0
2008-03-31,90.74,91.285,87.81,87.81,878200,87.8441775381223,88.3717847318436,85.0076838177487,85.0076838177487,907150.254385583,0.0,1.0
2008-04-01,95.79,97.25,91.34,91.37,953700,92.7330148377423,94.1464212649591,88.4250294945128,88.4540720923323,985139.145533513,0.0,1.0
2008-04-02,96.46,98.6,92.95,96.0,609900,93.3816328557117,95.4533381668378,89.9836489108273,92.9363130224789,630005.625312875,0.0,1.0
2008-04-03,96.97,98.07,94.2,95.02,487100,93.8753570186436,94.9402522720261,91.1937571533075,91.9875881603745,503157.468584853,0.0,1.0
2008-04-04,95.55,98.47,95.44,97.4,456700,92.5006740551861,95.3274869096198,92.3941845298478,94.2916342540568,471755.319036547,0.0,1.0
2008-04-07,98.4,100.22,96.65,96.84,761400,95.2597208480409,97.0216384490921,93.5655693085687,93.7495057614256,786499.890331569,0.0,1.0
2008-04-08,97.31,99.17,96.42,98.02,545000,94.2045064605982,96.0051475254087,93.3429093919523,94.8918479423269,562966.167889026,0.0,1.0
2008-04-09,92.85,97.92,92.44,97.92,478300,89.8868402514289,94.7950392829285,89.4899247478954,94.7950392829285,494067.372662975,0.0,1.0
2008-04-10,95.17,95.97,91.56,93.08,599600,92.1328011494721,92.9072704246594,88.6380085451893,90.1095001680452,619366.081222496,0.0,1.0
2008-04-11,90.91,94.74,90.7,94.74,568200,88.0087522590996,91.7165239140589,87.8054540743629,91.7165239140589,586930.966228523,0.0,1.0
2008-04-14,89.84,91.26,89.71,91.1,573000,86.9728996035365,88.347582566994,86.8470483463186,88.1926887119566,591889.200367729,0.0,1.0
2008-04-15,90.14,91.62,88.55,90.61,737100,87.2633255817318,88.6960937408283,85.724067897297,87.7183262809043,761398.830001837,0.0,1.0
2008-04-16,96.4,96.98,93.81,94.1,1345300,93.3235476600726,93.8850378845834,90.8162033816537,91.0969484939091,1389648.41405708,0.0,1.0
2008-04-17,96.18,96.51,94.02,95.64,946800,93.1105686093961,93.4300371854109,91.0195015663903,92.5878018486447,978011.683958404,0.0,1.0
2008-04-18,98.77,100.415,97.02,97.75,1210900,95.6179128878151,97.210415334919,93.9237613483428,94.6304645619512,1250817.85815931,0.0,1.0
2008-04-21,98.6,99.57,97.06,98.76,4814100,95.4533381668378,96.3923821630024,93.9624848121022,95.6082320218752,4972798.95199002,0.0,1.0
2008-04-22,94.7,98.4,94.45,98.4,1055800,91.6778004502995,95.2597208480409,91.4357788018035,95.2597208480409,1090604.91753621,0.0,1.0
2008-04-23,92.6,95.99,90.48,93.55,2110800,89.6448186029328,92.9266321565391,87.5924750236864,90.5645008672178,2180383.46271589,0.0,1.0
2008-04-24,97.37,98.22,92.33,93.0,1057200,94.2625916562372,95.0854652611238,89.3834352225571,90.0320532405265,1092051.06916015,0.0,1.0
2008-04-25,97.06,97.47,95.12,96.47,1066500,93.9624848121022,94.3594003156357,92.0843968197729,93.3913137216515,1101657.64780486,0.0,1.0
2008-04-28,98.45,99.45,96.25,98.38,1031500,95.3081251777401,96.2762117717243,93.178334670975,95.2403591161612,1065503.85720648,0.0,1.0
2008-04-29,99.23,99.86,97.53,98.5,392000,96.0632327210478,96.6731272752578,94.4174855112747,95.3565295074393,404922.454701832,0.0,1.0
2008-04-30,99.34,100.68,98.32,99.82,502000,96.169722246386,97.4669582823248,95.1822739205222,96.6344038114984,518548.653725305,0.0,1.0
2008-05-01,103.75,104.29,97.57,98.39,724900,100.438984125856,100.961750886608,94.4562089750341,95.2500399821011,748796.65156469,0.0,1.0
2008-05-02,106.72,108.36,104.94,105.09,985200,103.314201309989,104.901863324123,101.591007172697,101.736220161795,1017677.55707205,0.0,1.0
2008-05-05,105.7,107.58,103.77,103.77,697500,102.326752984125,104.146755780815,100.458345857736,100.458345857736,720493.398353389,0.0,1.0
2008-05-06,105.01,105.89,103.17,104.9,521400,101.658773234276,102.510689436982,99.8774939013453,101.552283708938,538588.183371264,0.0,1.0
2008-05-07,101.54,105.58,101.35,105.42,462800,98.2995127531512,102.210582592847,98.1155763002942,102.05568873781,478056.408255122,0.0,1.0
2008-05-08,103.15,103.39,100.42,102.1,487900,99.8581321694657,100.090472952022,97.2152557678889,98.8416412457823,503983.840941387,0.0,1.0
2008-05-09,102.37,103.96,100.5,100.5,315700,99.103024626158,100.642282310593,97.2927026954077,97.2927026954077,326107.191197368,0.0,1.0
2008-05-12,103.74,104.14,102.13,102.77,363000,100.429303259916,100.81653789751,98.8706838436018,99.4902592637517,374966.456777463,0.0,1.0
2008-05-13,102.82,105.11,101.88,104.52,514900,99.5386635934509,101.755581893675,98.6286621951058,101.184410803224,531873.907974421,0.0,1.0
2008-05-14,102.23,103.81,101.81,103.1,596900,98.9674925030002,100.497069321495,98.5608961335269,99.8097278397665,616577.074519193,0.0,1.0
2008-05-15,103.71,103.8,102.0,102.0,364600,100.400260662097,100.487388455555,98.7448325863839,98.7448325863839,376619.20149053,0.0,1.0
2008-05-16,103.52,105.32,102.62,102.62,551200,100.21632420924,101.958880078411,99.3450462746541,99.3450462746541,569370.553652167,0.0,1.0
2008-05-19,103.2,104.58,102.5,103.5,549700,99.9065364991649,101.242495998863,99.228875883376,100.19696247736,567821.105483666,0.0,1.0
2008-05-20,99.75,102.18,99.22,102.18,540600,96.5666377499195,98.919088173301,96.0535518551079,98.919088173301,558421.119928088,0.0,1.0
2008-05-21,96.19,100.08,96.18,99.42,619200,93.1202494753359,96.8861063259343,93.1105686093961,96.2471691739048,639612.203957588,0.0,1.0
2008-05-22,97.87,98.29,95.7,95.89,382500,94.7466349532293,95.1532313227027,92.6458870442837,92.8298234971407,395109.282967987,0.0,1.0
2008-05-23,96.86,97.56,95.91,97.42,413900,93.7688674933053,94.4465281090942,92.8491852290204,94.3109959859365,427544.39796196,0.0,1.0
2008-05-27,97.86,97.98,95.54,96.7,336000,94.7369540872895,94.8531244785676,92.4909931892462,93.6139736382679,347076.389744427,0.0,1.0
2008-05-28,97.9,98.94,96.1,98.6,432800,94.7756775510488,95.7824876087924,93.0331216818774,95.4533381668378,447067.444885084,0.0,1.0
2008-05-29,100.23,101.81,97.76,98.22,447400,97.0313193150319,98.5608961335269,94.6401454278911,95.0854652611238,462148.740391836,0.0,1.0
2008-05-30,102.5,102.67,100.2,100.44,742400,99.228875883376,99.3934506043533,97.0022767172124,97.2346174997686,766873.546863877,0.0,1.0
2008-06-02,100.3,102.3,99.16,102.01,389100,97.0990853766108,99.0352585645791,95.9954666594689,98.7545134523237,401926.854909395,0.0,1.0
2008-06-03,100.46,101.69,98.43,101.01,655600,97.2539792316483,98.4447257422488,95.2887634458605,97.7864268583396,677212.1461799,0.0,1.0
2008-06-04,99.62,101.84,98.98,99.94,289500,96.4407864927016,98.5899387313464,95.8212110725517,96.7505742027765,299043.496520868,0.0,1.0
2008-06-05,103.5,103.76,99.99,100.0,478900,100.19696247736,100.448664991796,96.7989785324757,96.8086593984156,494687.151930376,0.0,1.0
2008-06-06,98.54,102.3,98.54,102.3,554700,95.3952529711987,99.0352585645791,95.3952529711987,99.0352585645791,572985.932712005,0.0,1.0
2008-06-09,97.86,99.51,95.96,98.7,560500,94.7369540872895,96.3342969673633,92.8975895587196,95.5501468262362,578977.132296879,0.0,1.0
2008-06-10,99.56,100.0,97.05,97.56,584500,96.3827012970625,96.8086593984156,93.9528039461623,94.4465281090942,603768.30299291,0.0,1.0
2008-06-11,95.91,99.98,95.45,99.56,588600,92.8491852290204,96.7892976665359,92.4038653957877,96.3827012970625,608003.461320148,0.0,1.0
2008-06-12,95.96,97.89,94.6,96.05,998100,92.8975895587196,94.765996685109,91.5809917909011,92.9847173521782,1031002.81132117,0.0,1.0
2008-06-13,100.61,100.88,95.81,96.44,794700,97.3991922207459,97.6605756011216,92.752376569622,93.362271123832,820897.639672311,0.0,1.0
2008-06-16,102.89,104.26,100.7,100.9,746300,99.6064296550298,100.932708288788,97.4863200142045,97.6799373330013,770902.112101982,0.0,1.0
2008-06-17,100.85,104.06,100.57,103.92,432900,97.6315330033021,100.739090969991,97.3604687569865,100.603558846833,447170.741429651,0.0,1.0
2008-06-18,100.25,101.16,98.67,100.15,485200,97.0506810469116,97.9316398474372,95.5211042284166,96.9538723875132,501194.834238084,0.0,1.0
2008-06-19,101.6,101.6,98.955,100.52,504400,98.3575979487902,98.3575979487902,95.7970089077021,97.3120644272873,521027.770794908,0.0,1.0
2008-06-20,100.26,100.79,98.41,98.96,1303100,97.0603619128515,97.5734478076631,95.2694017139808,95.801849340672,1346057.27224989,0.0,1.0
2008-06-23,98.19,100.96,97.3,100.96,873800,95.0564226633042,97.7380225286404,94.1948255946584,97.7380225286404,902605.206424645,0.0,1.0
2008-06-24,95.83,97.75,92.66,93.85,1411300,92.7717383015016,94.6304645619512,89.7029037985719,90.854926845413,1457824.13347116,0.0,1.0
2008-06-25,96.36,99.23,95.61,95.7,856900,93.2848241963132,96.0632327210478,92.5587592508251,92.6458870442837,885148.090392857,0.0,1.0
2008-06-26,90.45,93.91,90.45,93.7,952800,87.5634324258669,90.9130120410521,87.5634324258669,90.7097138563154,984209.476632412,0.0,1.0
2008-06-27,91.34,91.64,89.13,90.53,861300,88.4250294945128,88.715455472708,86.2855581218078,87.6408793533856,889693.138353795,0.0,1.0
2008-06-30,90.06,92.56,88.42,89.6,717100,87.1858786542131,89.6060951391735,85.598216640079,86.7405588209803,740739.521088478,0.0,1.0
2008-07-01,89.62,91.06,86.18,88.45,895700,86.75992055286,88.1539652481972,83.4297026695545,85.6272592378986,925227.149684773,0.0,1.0
2008-07-02,85.33,89.98,85.33,89.98,715800,82.606829064668,87.1084317266943,82.606829064668,87.1084317266943,739396.66600911,0.0,1.0
2008-07-03,85.17,86.3,83.35,86.22,656900,82.4519352096305,83.5458730608326,80.6900176085794,83.4684261333139,678555.001259269,0.0,1.0
2008-07-07,82.71,85.59,80.21,85.52,945500,80.0704421884295,82.8585315791039,77.6502257034691,82.790765517525,976668.828879036,0.0,1.0
2008-07-08,87.77,87.77,81.51,82.51,1305800,84.9689603539893,84.9689603539893,78.9087382756485,79.8768248696327,1348846.27895319,0.0,1.0
2008-07-09,82.96,87.76,82.78,87.41,904400,80.3124638369255,84.9592794880495,80.1382082500084,84.620449180155,934213.949062084,0.0,1.0
2008-07-10,82.17,84.41,80.83,82.74,673100,79.5476754276781,81.7161893982026,78.2504393917393,80.099484786249,695289.041479089,0.0,1.0
2008-07-11,78.92,81.65,77.34,80.92,1508500,76.4013939972296,79.0442703988063,74.8718171787346,78.3375671851979,1558228.37479008,0.0,1.0
2008-07-14,76.24,84.4,76.24,80.92,1102800,73.806921925352,81.7065085322627,73.806921925352,78.3375671851979,1139154.2934826,0.0,1.0
2008-07-15,74.75,77.77,72.59,75.34,1278200,72.3644729003156,75.2880944141478,70.2734058573099,72.9356439907663,1320336.43265276,0.0,1.0
2008-07-16,81.15,81.15,73.6,75.04,976700,78.5602271018142,78.5602271018142,71.2511733172338,72.645218012571,1008897.35078388,0.0,1.0
2008-07-17,83.0,85.85,79.22,79.22,1538800,80.3511873006849,83.1102340935398,76.6918199754248,76.6918199754248,1589527.22779382,0.0,1.0
2008-07-18,81.77,83.66,80.19,83.66,821100,79.1604407900844,80.9901244527145,77.6308639715894,80.9901244527145,848167.927437944,0.0,1.0
2008-07-21,80.42,82.7,78.78,81.53,751300,77.8535238882058,80.0607613224897,76.2658618740718,78.9281000075282,776066.939330322,0.0,1.0
2008-07-22,86.13,86.13,77.51,77.9,897400,83.3812983398553,83.3812983398553,75.0363918997119,75.4139456713657,926983.190942408,0.0,1.0
2008-07-23,90.5,93.98,86.5,89.7,2269000,87.6118367555661,90.980778102631,83.7394903796295,86.8373674803788,2343798.59622055,0.0,1.0
2008-07-24,85.41,91.47,85.41,89.38,843600,82.6842759921867,88.5508807517307,82.6842759921867,86.5275797703038,871409.649965473,0.0,1.0
2008-07-25,87.77,89.63,85.44,86.33,819600,84.9689603539893,86.7696014187999,82.7133185900063,83.5749156586522,846618.479269443,0.0,1.0
2008-07-28,83.36,88.79,83.05,87.59,652800,80.6996984745192,85.9564086798532,80.3995916303841,84.7947047670722,674319.84293203,0.0,1.0
2008-07-29,89.75,89.75,83.85,83.85,767400,86.885771810078,86.885771810078,81.1740609055715,81.1740609055715,792697.683005576,0.0,1.0
2008-07-30,87.7,87.74,82.06,86.51,3739500,84.9011942924105,84.9399177561698,79.4411859023398,83.7491712455693,3862774.28407525,0.0,1.0
2008-07-31,86.4,87.92,84.93,86.09,1116300,83.6426817202311,85.114173343087,82.2195944270744,83.342574876096,1153099.32699912,0.0,1.0
2008-08-01,86.56,87.12,84.09,87.0,601600,83.7975755752685,84.3397040678996,81.4064016881277,84.2235336766215,621432.012113832,0.0,1.0
2008-08-04,87.41,88.25,85.42,86.89,1080800,84.620449180155,85.4336419191017,82.6939568581266,84.1170441512833,1116429.05367791,0.0,1.0
2008-08-05,91.29,91.29,87.72,88.37,854900,88.3766251648136,88.3766251648136,84.9205560242901,85.5498123103798,883082.15950152,0.0,1.0
2008-08-06,91.51,92.0,89.44,91.35,598500,88.5896042154901,89.0639666465423,86.5856649659429,88.4347103604526,618229.819232261,0.0,1.0
2008-08-07,87.45,90.43,87.34,90.0,737400,84.6591726439144,87.5440706939872,84.5526831185762,87.127793458574,761708.719635538,0.0,1.0
2008-08-08,92.27,92.56,86.51,86.51,663400,89.325350026918,89.6060951391735,83.7491712455693,83.7491712455693,685269.276656111,0.0,1.0
2008-08-11,95.5,96.99,90.85,91.54,750000,92.4522697254869,93.8947187505233,87.9506670634605,88.6186468133096,774724.084250954,0.0,1.0
2008-08-12,90.97,94.82,90.39,94.68,568300,88.0668374547386,91.7939708415776,87.5053472302278,91.6584387184199,587034.26277309,0.0,1.0
2008-08-13,89.02,91.1,87.88,90.82,871700,86.1790685964695,88.1926887119566,85.0754498793276,87.921624465641,900435.978988742,0.0,1.0
2008-08-14,93.62,93.7172,88.72,88.83,842400,90.6322669287967,90.7263649457319,85.8886426182743,85.9951321436126,870170.091430671,0.0,1.0
2008-08-15,94.25,95.47,92.86,93.75,776400,91.2421614830067,92.4232271276673,89.8965211173687,90.7581181860146,801994.372016587,0.0,1.0
2008-08-18,90.25,95.39,89.88,94.23,803600,87.3698151070701,92.3457802001486,87.0116230672959,91.222799751127,830091.032138755,0.0,1.0
2008-08-19,88.56,90.22,88.21,89.09,596200,85.7337487632368,87.3407725092505,85.3949184553424,86.2468346580484,615853.998707225,0.0,1.0
2008-08-20,90.66,90.79,88.04,88.91,703900,87.7667306106036,87.8925818678215,85.2303437343651,86.0725790711313,727104.377205661,0.0,1.0
2008-08-21,89.97,91.18,89.01,89.01,480200,87.0987508607545,88.2701356394753,86.1693877305297,86.1693877305297,496030.007009744,0.0,1.0
2008-08-22,92.65,92.69,90.18,91.2,579000,89.693222932632,89.7319463963914,87.3020490454912,88.289497371355,598086.993041737,0.0,1.0
2008-08-25,89.44,91.92,89.44,91.57,597800,86.5856649659429,88.9865197190236,86.5856649659429,88.6476894111291,617506.743420293,0.0,1.0
2008-08-26,90.85,90.85,88.82,89.67,480900,87.9506670634605,87.9506670634605,85.9854512776727,86.8083248825592,496753.082821712,0.0,1.0
2008-08-27,92.56,92.56,89.49,90.96,511900,89.6060951391735,89.6060951391735,86.6340692956421,88.0571565887988,528775.011637417,0.0,1.0
2008-08-28,95.73,95.73,92.67,93.5,890900,92.6749296421032,92.6749296421032,89.7125846645117,90.5160965375186,920268.915545567,0.0,1.0
2008-08-29,95.22,95.65,94.27,94.99,606100,92.1812054791713,92.5974827145845,91.2615232148864,91.9585455625549,626080.356619337,0.0,1.0
2008-09-02,94.82,98.09,93.92,96.2,609200,91.7939708415776,94.9596140039058,90.9226929069919,93.1299303412758,629282.549500908,0.0,1.0
2008-09-03,96.54,96.55,93.65,94.45,480900,93.4590797832304,93.4687606491702,90.6613095266162,91.4357788018035,496753.082821712,0.0,1.0
2008-09-04,92.04,96.53,91.92,95.43,1008100,89.1026901103017,93.4493989172906,88.9865197190236,92.384503663908,1041332.46577785,0.0,1.0
2008-09-05,93.29,93.71,88.98,91.3,1018000,90.3127983527819,90.7193947222552,86.1403451327102,88.3863060307534,1051558.82368996,0.0,1.0
2008-09-08,97.15,100.54,93.29,97.5,1268900,94.0496126055607,97.331426159167,90.3127983527819,94.3884429134552,1310729.85400805,0.0,1.0
2008-09-09,90.94,97.57,90.45,96.77,1643000,88.0377948569191,94.4562089750341,87.5634324258669,93.6817396998467,1697162.22723242,0.0,1.0
2008-09-10,92.98,95.27,89.68,91.66,885600,90.0126915086468,92.2296098088705,86.8180057484991,88.7348172045877,914794.198683526,0.0,1.0
2008-09-11,93.19,94.03,89.75,90.92,1005200,90.2159896933835,91.0291824323302,86.885771810078,88.0184331250394,1038336.86598541,0.0,1.0
2008-09-12,93.61,94.99,91.21,91.21,737500,90.6225860628568,91.9585455625549,88.2991782372948,88.2991782372948,761812.016180105,0.0,1.0
2008-09-15,86.82,92.02,86.5,88.61,1742200,84.0492780897044,89.083328378422,83.7394903796295,85.782153092936,1799632.39944268,0.0,1.0
2008-09-16,90.84,91.66,84.08,84.4,1937300,87.9409861975207,88.7348172045877,81.3967208221878,81.7065085322627,2001163.9578925,0.0,1.0
2008-09-17,80.11,89.75,78.8,88.04,2146200,77.5534170440707,86.885771810078,76.2852236059515,85.2303437343651,2216950.43949253,0.0,1.0
2008-09-18,96.0,96.0,74.13,83.0,2622700,92.9363130224789,92.9363130224789,71.7642592120455,80.3511873006849,2709158.4743533,0.0,1.0
2008-09-19,97.0,114.91,89.28,108.48,1848600,93.9043996164631,111.242830514719,86.4307711109054,105.018033715401,1909539.92286175,0.0,1.0
2008-09-22,86.0,96.715,84.54,95.5,562600,83.2554470826374,93.6284949371776,81.8420406554205,92.4522697254869,581146.359732782,0.0,1.0
2008-09-23,89.0,90.99,85.35,85.67,296500,86.1597068645899,88.0861991866183,82.6261907965477,82.9359785066226,306274.254640544,0.0,1.0
2008-09-24,88.07,91.35,87.07,90.65,589600,85.2593863321846,88.4347103604526,84.2912997382004,87.7570497446637,609036.426765816,0.0,1.0
2008-09-25,85.75,93.31,85.75,87.83,406500,83.0134254341414,90.3321600846616,83.0134254341414,85.0270455496284,419900.453664017,0.0,1.0
2008-09-26,86.0,87.69,82.51,85.75,409000,83.2554470826374,84.8915134264706,79.8768248696327,83.0134254341414,422482.867278187,0.0,1.0
2008-09-29,77.0,85.27,72.51,85.0,611900,74.54266773678,82.548743869029,70.1959589297911,82.2873604886532,632071.556204211,0.0,1.0
2008-09-30,82.85,83.08,76.75,81.0,726100,80.2059743115873,80.4286342282036,74.300646088284,78.4150141127166,750036.21009949,0.0,1.0
2008-10-01,81.51,85.0,76.46,82.5,738000,78.9087382756485,82.2873604886532,74.0199009760285,79.8671440036928,762328.498902939,0.0,1.0
2008-10-02,77.3,81.49,76.89,81.3,263600,74.8330937149752,78.8893765437688,74.4361782114417,78.7054400909118,272289.691478069,0.0,1.0
2008-10-03,74.86,82.24,72.85,79.16,418800,72.4709624256539,79.615441489257,70.5251083717457,76.6337347797858,432605.928645733,0.0,1.0
2008-10-06,77.32,79.0,70.89,75.85,335500,74.8524554468549,76.4788409247483,68.6276586475368,73.4293681536982,346559.907021593,0.0,1.0
2008-10-07,73.0,78.35,73.0,77.96,352700,70.6703213608434,75.8495846386586,70.6703213608434,75.4720308670048,364326.912687082,0.0,1.0
2008-10-08,70.68,76.0,66.38,72.0,647900,68.4243604628001,73.5745811427958,64.2615881086682,69.7022347668592,669258.312248258,0.0,1.0
2008-10-09,58.46,76.29,58.46,70.74,1415000,56.5943422843137,73.8553262550512,56.5943422843137,68.4824456584392,1461646.10562013,0.0,1.0
2008-10-10,64.96,64.97,52.2,56.33,1514300,62.8869051452107,62.8965860111506,50.5341202059729,54.5323178391275,1564219.57437496,0.0,1.0
2008-10-13,67.54,68.0,62.89,67.53,259000,65.3845685576899,65.8298883909226,60.8829658956636,65.37488769175,267538.050427996,0.0,1.0
2008-10-14,64.58,70.0,62.4,67.96,1530300,62.5190322394968,67.7660615788909,60.4086034646113,65.7911649271632,1580747.02150565,0.0,1.0
2008-10-15,57.42,63.59,57.42,63.07,963700,55.5875322265702,61.5606265114525,55.5875322265702,61.0572214825807,995468.799990193,0.0,1.0
2008-10-16,52.65,58.53,50.89,58.23,1870500,50.9697591732658,56.6621083458926,49.2659267678537,56.3716823676974,1932161.86612188,0.0,1.0
2008-10-17,54.05,55.4,51.06,51.06,1105400,52.3250804048436,53.6319973067222,49.430501488831,49.430501488831,1141840.00364134,0.0,1.0
2008-10-20,53.0,55.07,52.05,54.84,971600,51.3085894811603,53.3125287307075,50.3889072168753,53.0898688140911,1003629.22701097,0.0,1.0
2008-10-21,50.07,53.1,49.75,51.74,869600,48.4720957607867,51.4053981405587,48.1623080507117,50.0888003727402,898266.751552839,0.0,1.0
2008-10-22,44.1,49.59,43.05,48.75,1537600,42.6926187947013,48.0074141956743,41.6761278710179,47.1942214567276,1588287.66925902,0.0,1.0
2008-10-23,39.26,44.1,36.98,43.6,1931800,38.0070796798179,42.6926187947013,35.7998422455341,42.2085754977092,1995482.64794133,0.0,1.0
2008-10-24,37.82,38.44,33.26,34.17,1446900,36.6130349844808,37.2132486727509,32.198560115913,33.0795189164386,1494597.70333694,0.0,1.0
2008-10-27,35.94,39.0,35.94,37.36,1070500,34.7930321877906,37.7553771653821,34.7930321877906,36.1677151512481,1105789.50958753,0.0,1.0
2008-10-28,38.66,38.67,33.69,36.26,1333300,37.4262277234275,37.4359085893673,32.6148373513262,35.1028198978655,1377252.82870906,0.0,1.0
2008-10-29,40.41,41.66,37.885,38.1,1645300,39.1203792628997,40.3304875053799,36.6759606130897,36.8840992307963,1699538.04775746,0.0,1.0
2008-10-30,43.7,43.82,40.32,40.32,1385400,42.3053841571076,42.4215545483857,39.0332514694412,39.0332514694412,1431070.32842836,0.0,1.0
2008-10-31,46.38,46.745,42.0,42.99,1005400,44.8998562289851,45.2532078357894,40.6596369473345,41.6180426753789,1038543.45907455,0.0,1.0
2008-11-03,48.38,49.41,45.73,45.73,898100,46.8360294169535,47.8331586087571,44.2705999428954,44.2705999428954,927706.266754375,0.0,1.0
2008-11-04,50.12,50.56,48.02,49.36,1006700,48.5205000904859,48.9464581918389,46.4875182431192,47.7847542790579,1039886.31415391,0.0,1.0
2008-11-05,44.42,49.65,44.16,49.06,833500,43.0024065047762,48.0654993913133,42.7507039903403,47.4943283008627,860976.698964227,0.0,1.0
2008-11-06,41.83,44.73,41.45,43.94,727400,40.4950622263572,43.3025133489113,40.1271893206433,42.5377249396638,751379.065178859,0.0,1.0
2008-11-07,41.38,42.69,39.75,42.09,740900,40.0594232590644,41.3276166971836,38.4814421108702,40.7467647407931,765324.098695375,0.0,1.0
2008-11-10,39.21,42.52,38.73,42.23,707300,37.9586753501187,41.1630419762063,37.4939937850063,40.8822968639509,730616.459720934,0.0,1.0
2008-11-11,36.63,38.7,34.72,38.38,1621600,35.4610119376396,37.4649511871868,33.6119665431299,37.1551634771119,1675056.76669513,0.0,1.0
2008-11-12,34.16,36.77,34.04,34.45,1660900,33.0698380504988,35.5965440607974,32.9536676592207,33.3505831627542,1715652.30870988,0.0,1.0
2008-11-13,31.52,34.0,27.0,34.0,3009200,30.5140894423806,32.9149441954613,26.1383380375722,32.9149441954613,3108399.61910396,0.0,1.0
2008-11-14,29.93,33.58,29.81,30.68,1405900,28.9748317579458,32.5083478259879,28.8586613666677,29.7008967034339,1452246.12006455,0.0,1.0
2008-11-17,28.01,30.24,27.9,29.5,1305400,27.1161054974962,29.2749386020809,27.0096159721579,28.5585545225326,1348433.09277493,0.0,1.0
2008-11-18,27.51,28.62,26.47,27.75,1093600,26.6320622005041,27.7066383198265,25.6252521427606,26.8644029830603,1129651.01138246,0.0,1.0
2008-11-19,23.64,27.35,23.49,27.0,1588800,22.8855670817854,26.4771683454667,22.7403540926878,26.1383380375722,1641175.50007722,0.0,1.0
2008-11-20,19.37,22.89,19.25,22.89,2132700,18.7518373254731,22.1595021362973,18.635666934195,22.1595021362973,2203005.40597601,0.0,1.0
2008-11-21,18.99,20.46,17.93,19.1,2509300,18.3839644197591,19.8070517129158,17.3577926301359,18.4904539450974,2592020.19281456,0.0,1.0
2008-11-24,22.37,23.0,18.83,20.11,1974200,21.6560971074256,22.2659916616356,18.2290705647216,19.4682214050214,2039280.38283764,0.0,1.0
2008-11-25,23.34,24.2,21.94,22.96,2268200,22.5951411035902,23.4276955744166,21.2398198720124,22.2272681978762,2342972.22386402,0.0,1.0
2008-11-26,27.98,28.12,22.38,23.0,1635700,27.0870628996767,27.2225950228345,21.6657779733654,22.2659916616356,1689621.57947905,0.0,1.0
2008-11-28,28.0,28.27,26.79,28.0,848300,27.1064246315564,27.3678080119321,25.9350398528355,27.1064246315564,876264.587560111,0.0,1.0
2008-12-01,23.04,26.85,23.03,26.63,1229800,22.3047151253949,25.9931250484746,22.2950342594551,25.7801459977981,1270340.90508243,0.0,1.0
2008-12-02,25.96,26.27,22.5,23.6,1567800,25.1315279798287,25.4316348239638,21.7819483646435,22.8468436180261,1619483.22571819,0.0,1.0
2008-12-03,27.75,27.94,23.02,24.56,1394200,26.8644029830603,27.0483394359173,22.2853533935153,23.7762067482509,1440160.42435024,0.0,1.0
2008-12-04,27.89,29.73,26.05,26.89,1349400,26.9999351062181,28.781214439149,25.2186557732873,26.0318485122339,1393883.57238432,0.0,1.0
2008-12-05,30.33,30.73,25.8,27.45,1338200,29.3620663955394,29.7493010331331,24.9766341247912,26.5739770048651,1382314.35939284,0.0,1.0
2008-12-08,34.11,34.78,31.23,31.57,1288300,33.0214337207995,33.6700517387689,30.2333443301252,30.5624937720798,1330769.38365401,0.0,1.0
2008-12-09,33.41,35.81,32.65,33.15,973000,32.3437731050106,34.6671809305726,31.6080272935827,32.0920705905748,1005075.37863491,0.0,1.0
2008-12-10,36.7,36.87,32.86,33.67,1419100,35.5287779992185,35.6933527201958,31.8113254783194,32.5954756194465,1465881.26394737,0.0,1.0
2008-12-11,32.95,36.65,32.42,34.87,1285400,31.8984532717779,35.4803736695193,31.3853673769663,33.7571795322275,1327773.78386157,0.0,1.0
2008-12-12,33.17,33.491,31.07,32.0,1144500,32.1114323224544,32.4221881191234,30.0784504750877,30.978771007493,1182228.95256696,0.0,1.0
2008-12-15,32.29,33.23,31.33,33.23,1327200,31.2595161197484,32.1695175180935,30.3301529895236,32.1695175180935,1370951.73949049,0.0,1.0
2008-12-16,37.27,37.27,32.88,33.05,1162900,36.0805873577895,36.0805873577895,31.830687210199,31.9952619311763,1201235.51676725,0.0,1.0
2008-12-17,38.58,39.498,36.01,36.58,1305800,37.3487807959087,38.2374842891862,34.8607982493694,35.4126076079404,1348846.27895319,0.0,1.0
2008-12-18,36.24,39.1,35.13,39.07,828400,35.0834581659858,37.8521858247805,34.0088820466634,37.823143226961,855708.57519132,0.0,1.0
2008-12-19,36.8,37.28,35.25,36.34,1309900,35.6255866586169,36.0902682237293,34.1250524379415,35.1802668253842,1353081.43728043,0.0,1.0
2008-12-22,35.1,37.01,33.68,36.55,681500,33.9798394488439,35.8288848433536,32.6051564853864,35.3835650101209,703965.951222699,0.0,1.0
2008-12-23,35.54,36.63,34.89,35.55,1246900,34.4057975501969,35.4610119376396,33.7765412641072,34.4154784161367,1288004.61420335,0.0,1.0
2008-12-24,36.39,36.47,34.87,35.76,259800,35.2286711550834,35.3061180826022,33.7571795322275,34.6187766008734,268364.422784531,0.0,1.0
2008-12-26,37.14,37.24,35.75,36.55,477300,35.9547361005715,36.05154475997,34.6090957349336,35.3835650101209,493034.407217308,0.0,1.0
2008-12-29,37.19,37.75,36.42,37.07,831300,36.0031404302707,36.5452689229019,35.257713752903,35.8869700389927,858704.174983759,0.0,1.0
2008-12-30,40.42,40.47,37.46,37.62,778000,39.1300601288396,39.1784644585388,36.2645238106465,36.4194176656839,803647.116729656,0.0,1.0
2008-12-31,41.92,42.48,40.32,40.53,811700,40.5821900198158,41.1243185124469,39.0332514694412,39.2365496541778,838458.052248666,0.0,1.0
2009-01-02,43.44,43.75,40.2,42.0,536500,42.0536816426717,42.3537884868068,38.9170810781631,40.6596369473345,554185.961600849,0.0,1.0
2009-01-05,44.0,45.03,42.24,43.03,991400,42.5958101353028,43.5929393271065,40.8919777298907,41.6567661391382,1024081.9428352,0.0,1.0
2009-01-06,46.9,47.17,44.4,44.71,1427200,45.4032612578569,45.6646446382326,42.9830447728965,43.2831516170316,1474248.28405728,0.0,1.0
2009-01-07,44.5,46.61,44.07,46.39,1668600,43.0798534322949,45.1225161456015,42.6635761968817,44.909537094925,1723606.14264152,0.0,1.0
2009-01-08,46.54,46.93,43.41,44.0,1055400,45.0547500840226,45.4323038556764,42.0246390448522,42.5958101353028,1090191.73135794,0.0,1.0
2009-01-09,45.11,46.91,44.54,46.91,993200,43.6703862546253,45.4129421237967,43.1185768960543,45.4129421237967,1025941.2806374,0.0,1.0
2009-01-12,39.93,45.25,39.01,45.05,1048500,38.6556976977873,43.805918377783,37.7650580313219,43.6123010589862,1083064.26978283,0.0,1.0
2009-01-13,39.63,40.2,38.06,39.49,1426200,38.3652717195921,38.9170810781631,36.845375767037,38.2297395964343,1473215.31861161,0.0,1.0
2009-01-14,36.85,39.24,36.32,38.7,1280000,35.6739909883161,37.9877179479383,35.1609050935045,37.4649511871868,1322195.77045496,0.0,1.0
2009-01-15,36.58,38.73,34.56,36.91,1102100,35.4126076079404,37.4939937850063,33.4570726880924,35.7320761839552,1138431.21767064,0.0,1.0
2009-01-16,39.26,39.85,36.3,38.28,1268500,38.0070796798179,38.5782507702686,35.1415433616248,37.0583548177135,1310316.66782978,0.0,1.0
2009-01-20,34.55,38.43,34.26,37.32,1293400,33.4473918221526,37.2035678068111,33.1666467098972,36.1289916874887,1336037.50742691,0.0,1.0
2009-01-21,39.25,39.46,34.65,34.65,1554100,37.9973988138781,38.2006969986148,33.544200481551,33.544200481551,1605331.59911254,0.0,1.0
2009-01-22,36.16,38.4,35.63,37.72,1175500,35.0060112384671,37.1745252089916,34.4929253436555,36.5162263250824,1214250.88138266,0.0,1.0
2009-01-23,38.45,38.85,34.53,34.73,1122700,37.2229295386908,37.6101641762844,33.4280300902729,33.6216474090697,1159710.30585139,0.0,1.0
2009-01-26,38.18,40.0,37.13,38.83,571800,36.9615461583151,38.7234637593662,35.9450552346317,37.5908024444048,590649.641832927,0.0,1.0
2009-01-27,39.4,39.74,37.58,38.65,414400,38.1426118029757,38.4717612449303,36.3806942019246,37.4165468574876,428060.880684794,0.0,1.0
2009-01-28,44.0,44.26,40.41,42.2,1733900,42.5958101353028,42.8475126497387,39.1203792628997,40.8532542661314,1791058.78624364,0.0,1.0
2009-01-29,41.45,43.59,41.14,42.99,1347200,40.1271893206433,42.1988946317693,39.8270824765082,41.6180426753789,1391611.04840385,0.0,1.0
2009-01-30,40.19,43.015,39.05,41.17,1263900,38.9074002122232,41.6422448402285,37.8037814950813,39.8561250743277,1305565.02677971,0.0,1.0
2009-02-02,41.27,41.71,38.28,38.92,1021700,39.9529337337261,40.3788918350791,37.0583548177135,37.6779302378633,1055380.79583893,0.0,1.0
2009-02-03,42.29,42.9,40.49,41.75,925200,40.9403820595899,41.5309148819203,39.1978261904185,40.4176152988385,955699.630331978,0.0,1.0
2009-02-04,42.53,44.06,41.96,42.59,998300,41.1727228421461,42.6538953309419,40.6209134835752,41.2308080377852,1031209.4044103,0.0,1.0
2009-02-05,46.7,47.3,43.6,43.6,2994100,45.2096439390601,45.7904958954506,42.2085754977092,42.2085754977092,3092801.84087437,0.0,1.0
2009-02-06,48.53,48.95,46.52,46.52,1662400,46.9812424060511,47.3878387755244,45.0353883521429,45.0353883521429,1717201.75687838,0.0,1.0
2009-02-09,48.12,49.0,47.58,48.53,1267700,46.5843269025176,47.4362431052236,46.0615601417661,46.9812424060511,1309490.29547324,0.0,1.0
2009-02-10,44.71,49.56,44.14,47.91,2170300,43.2831516170316,47.9783715978548,42.7313422584606,46.3810287177809,2241844.90673313,0.0,1.0
2009-02-11,46.41,46.88,44.81,45.18,991100,44.9288988268047,45.3838995259772,43.37996027643,43.7381523162042,1023772.05320149,0.0,1.0
2009-02-12,46.79,47.05,44.18,44.37,1238700,45.2967717325186,45.5484742469545,42.77006572222,42.954002175077,1279534.29754888,0.0,1.0
2009-02-13,44.75,47.28,43.94,46.81,1308100,43.321875080791,45.7711341635709,42.5377249396638,45.3161334643983,1351222.09947823,0.0,1.0
2009-02-17,41.51,43.495,40.7,43.13,1448400,40.1852745162823,42.1069264053409,39.4011243751551,41.7535747985366,1496147.15150544,0.0,1.0
2009-02-18,41.66,42.66,40.09,42.09,1499100,40.3304875053799,41.2985740993641,38.8105915528248,40.7467647407931,1548518.49960081,0.0,1.0
2009-02-19,39.3,43.11,39.03,42.8,1644100,38.0458031435773,41.7342130666569,37.7844197632016,41.4341062225219,1698298.48922266,0.0,1.0
2009-02-20,40.01,41.21,37.3,38.28,2031600,38.7331446253061,39.8948485380871,36.109629955609,37.0583548177135,2098572.59941898,0.0,1.0
2009-02-23,36.53,41.17,36.52,40.67,1365300,35.3642032782412,39.8561250743277,35.3545224123014,39.3720817773356,1410307.72297044,0.0,1.0
2009-02-24,40.51,40.68,36.05,36.9,1585000,39.2171879222981,39.3817626432755,34.8995217131288,35.7223953180153,1637250.23138368,0.0,1.0
2009-02-25,38.3,40.3,37.03,39.99,1314800,37.0777165495932,39.0138897375615,35.8482465752333,38.7137828934264,1358142.9679642,0.0,1.0
2009-02-26,38.15,39.28,37.34,38.23,1390800,36.9325035604955,38.0264414116976,36.1483534193684,37.0099504880143,1436648.34183497,0.0,1.0
2009-02-27,35.98,37.69,35.54,36.33,1430000,34.8317556515499,36.4871837272628,34.4057975501969,35.1705859594444,1477140.58730515,0.0,1.0
2009-03-02,33.71,35.46,33.45,35.16,1546700,32.6341990832059,34.3283506226782,32.38249656877,34.0379246444829,1597687.6548146,0.0,1.0
2009-03-03,32.38,34.0,32.04,33.81,1622600,31.346643913207,32.9149441954613,31.0174944712523,32.7310077426043,1676089.7321408,0.0,1.0
2009-03-04,35.05,36.05,32.69,33.39,2467800,33.9314351191447,34.8995217131288,31.646750757342,32.324411373131,2549152.12681934,0.0,1.0
2009-03-05,31.26,34.36,30.72,33.68,1137000,30.2623869279447,33.2634553692956,29.7396201671933,32.6051564853864,1174481.71172445,0.0,1.0
2009-03-06,29.66,32.53,27.99,31.66,1523600,28.7134483775701,31.4918569023046,27.0967437656165,30.6496215655384,1573826.15301967,0.0,1.0
2009-03-09,29.19,30.6,28.83,29.32,1090000,28.2584476783975,29.6234497759152,27.9099365045632,28.3842989356154,1125932.33577805,0.0,1.0
2009-03-10,33.72,33.77,29.88,30.3,1612200,32.6438799491457,32.6922842788449,28.9264274282466,29.3330237977199,1665346.89150585,0.0,1.0
2009-03-11,37.17,37.69,33.73,34.05,1837600,35.9837786983911,36.4871837272628,32.6535608150856,32.9633485251605,1898177.3029594,0.0,1.0
2009-03-12,40.34,40.63,35.74,36.97,1255900,39.0526132013208,39.3333583135762,34.5994148689937,35.7901613795942,1297301.30321437,0.0,1.0
2009-03-13,41.29,42.28,39.42,40.84,1068500,39.9722954656058,40.9307011936501,38.1619735348554,39.5366564983129,1103723.57869619,0.0,1.0
2009-03-16,39.49,42.7,39.22,42.25,1538500,38.2297395964343,41.3372975631234,37.9683562160586,40.9016585958306,1589217.33816012,0.0,1.0
2009-03-17,40.75,40.79,38.2139,39.22,1176000,39.4495287048543,39.4882521686137,36.9943642938511,37.9683562160586,1214767.3641055,0.0,1.0
2009-03-18,43.27,43.53,39.93,40.0,1619600,41.8891069216944,42.1408094361303,38.6556976977873,38.7234637593662,1672990.83580379,0.0,1.0
2009-03-19,42.3,44.59,42.22,43.76,1629500,40.9500629255298,43.1669812257535,40.872615998011,42.3634693527467,1683217.19371591,0.0,1.0
2009-03-20,40.42,42.9629,40.06,42.48,984100,39.1300601288396,41.5918075286819,38.7815489550053,41.1243185124469,1016541.29508182,0.0,1.0
2009-03-23,46.88,47.07,42.0,42.75,1485900,45.3838995259772,45.5678359788342,40.6596369473345,41.3857018928227,1534883.35571799,0.0,1.0
2009-03-24,43.88,46.95,43.88,45.56,1347800,42.4796397440248,45.4516655875561,42.4796397440248,44.1060252219181,1392230.82767125,0.0,1.0
2009-03-25,45.06,46.4,41.93,44.5,1586200,43.6219819249261,44.9192179608648,40.5918708857556,43.0798534322949,1638489.78991848,0.0,1.0
2009-03-26,47.09,47.23,44.37,46.05,975000,45.5871977107139,45.7227298338717,42.954002175077,44.5803876529704,1007141.30952624,0.0,1.0
2009-03-27,44.25,47.36,44.23,46.23,1104200,42.8378317837989,45.8485810910896,42.8184700519192,44.7546432398875,1140600.44510654,0.0,1.0
2009-03-30,39.3,42.97,39.05,42.95,1576900,38.0458031435773,41.5986809434992,37.8037814950813,41.5793192116195,1628883.21127377,0.0,1.0
2009-03-31,41.71,42.37,39.49,40.3,995600,40.3788918350791,41.0178289871087,38.2297395964343,39.0138897375615,1028420.397707,0.0,1.0
2009-04-01,42.59,42.9,40.0,40.85,900900,41.2308080377852,41.5309148819203,38.7234637593662,39.5463373642528,930598.570002246,0.0,1.0
2009-04-02,45.53,46.29,43.02,43.92,1437700,44.0769826240986,44.8127284355266,41.6470852731984,42.5183632077841,1485094.4212368,0.0,1.0
2009-04-03,46.37,46.55,44.69,45.59,1552800,44.8901753630453,45.0644309499624,43.2637898851519,44.1350678197377,1603988.74403317,0.0,1.0
2009-04-06,45.8,46.26,44.97,45.46,530200,44.3383660044743,44.783685837707,43.5348541314675,44.0092165625197,547678.279293141,0.0,1.0
2009-04-07,42.53,45.03,42.5,44.48,652600,41.1727228421461,43.5929393271065,41.1436802443266,43.0604917004152,674113.249842897,0.0,1.0
2009-04-08,44.55,44.86,41.25,43.1,1068500,43.1282577619941,43.4283646061292,39.9335720018464,41.7245322007171,1103723.57869619,0.0,1.0
2009-04-09,50.69,50.75,46.07,46.39,1427800,49.0723094490569,49.1303946446959,44.5997493848501,44.909537094925,1474868.06332468,0.0,1.0
2009-04-13,51.46,52.19,49.65,49.77,1062400,49.8177361264247,50.5244393400331,48.0654993913133,48.1816697825914,1097422.48947762,0.0,1.0
2009-04-14,47.82,51.91,47.74,50.36,1136900,46.2939009243223,50.2533750937175,46.2164539968036,48.7528408730421,1174378.41517988,0.0,1.0
2009-04-15,50.69,50.99,46.64,47.4,584100,49.0723094490569,49.3627354272521,45.151558743421,45.887304554849,603355.116814642,0.0,1.0
2009-04-16,49.74,51.76,48.59,51.56,862000,48.1526271847719,50.1081621046199,47.0393276016901,49.9145447858231,890416.214165763,0.0,1.0
2009-04-17,50.17,50.75,48.41,49.6,818100,48.5689044201851,49.1303946446959,46.865072014773,48.0170950616141,845069.03110094,0.0,1.0
2009-04-20,44.08,48.92,43.89,48.62,1182800,42.6732570628216,47.3587961777049,42.4893206099646,47.0683701995097,1221791.52913604,0.0,1.0
2009-04-21,47.35,47.37,42.45,42.45,960200,45.8389002251498,45.8582619570295,41.0952759146274,41.0952759146274,991853.420930354,0.0,1.0
2009-04-22,47.15,49.55,45.75,46.23,918300,45.6452829063529,47.9686907319149,44.2899616747751,44.7546432398875,948572.168756869,0.0,1.0
2009-04-23,48.53,48.82,46.44,48.44,861300,46.9812424060511,47.2619875183065,44.9579414246242,46.8941146125925,889693.138353795,0.0,1.0
2009-04-24,49.24,50.0,47.1,48.95,672900,47.6685838877798,48.4043296992078,45.5968785766537,47.3878387755244,695082.448389956,0.0,1.0
2009-04-27,47.15,49.07,46.74,47.98,698900,45.6452829063529,47.5040091668025,45.2483674028194,46.4487947793598,721939.549977323,0.0,1.0
2009-04-28,44.68,46.95,44.5,46.09,1183000,43.2541090192121,45.4516655875561,43.0798534322949,44.6191111167297,1221998.12222517,0.0,1.0
2009-04-29,55.21,55.24,46.02,46.03,2899800,53.4480608538652,53.4771034516848,44.5513450551508,44.5610259210907,2995393.19934789,0.0,1.0
2009-04-30,56.85,61.3,55.17,55.81,2128900,55.0357228679993,59.3437082112287,53.4093373901059,54.0289128102557,2199080.13728247,0.0,1.0
2009-05-01,56.02,57.75,54.85,56.93,1064900,54.2322109949924,55.907000802585,53.0995496800309,55.113169795518,1100004.90309179,0.0,1.0
2009-05-04,60.82,60.98,56.79,56.85,1238400,58.8790266461164,59.0339205011538,54.9776376723602,55.0357228679993,1279224.40791517,0.0,1.0
2009-05-05,59.22,61.24,58.83,60.0,1199700,57.3300880957417,59.2856230155897,56.9525343240879,58.0851956390493,1239248.64516783,0.0,1.0
2009-05-06,61.1,61.1,57.9,60.39,1473500,59.1500908924319,59.1500908924319,56.0522137916826,58.4627494107032,1522074.58419171,0.0,1.0
2009-05-07,56.91,63.1,56.43,61.97,1632700,55.0938080636383,61.0862640804002,54.6291264985259,59.9923262291981,1686522.68314204,0.0,1.0
2009-05-08,59.51,59.65,57.08,57.61,1543400,57.6108332079971,57.7463653311549,55.2583827846156,55.7714686794272,1594278.8688439,0.0,1.0
2009-05-11,56.77,59.35,56.65,57.92,1039800,54.9582759404805,57.4559393529596,54.8421055492024,56.0715755235623,1074077.47040552,0.0,1.0
2009-05-12,56.78,58.55,54.77,57.58,981100,54.9679568064204,56.6814700777723,53.0221027525122,55.7424260816077,1013442.39874481,0.0,1.0
2009-05-13,52.09,55.34,51.92,55.25,973200,50.4276306806347,53.5739121110832,50.2630559596574,53.4867843176246,1005281.97172404,0.0,1.0
2009-05-14,54.87,55.36,51.01,51.54,1182000,53.1189114119106,53.5932738429629,49.3820971591318,49.8951830539434,1220965.1567795,0.0,1.0
2009-05-15,53.73,55.05,52.94,54.7,879800,52.0152926947687,53.2931669988278,51.2505042855212,52.9543366909333,908802.999098652,0.0,1.0
2009-05-18,58.32,58.49,55.38,55.46,1427400,56.458810161156,56.6233848821333,53.6126355748425,53.6900825023613,1474454.87714641,0.0,1.0
2009-05-19,55.31,57.78,55.2,57.78,946700,53.5448695132637,55.9360434004045,53.4383799879254,55.9360434004045,977908.387413837,0.0,1.0
2009-05-20,54.23,57.4,53.78,56.5,941700,52.4993359917608,55.5681704946905,52.0636970244679,54.6968925601048,972743.560185497,0.0,1.0
2009-05-21,54.02,54.3165,52.5,53.28,644800,52.2960378070241,52.5830754821404,50.8245461841682,51.5796537274758,666056.119366687,0.0,1.0
2009-05-22,53.16,54.62,52.9,54.26,580200,51.4634833361977,52.8768897634146,51.2117808217618,52.5283785895803,599326.551576538,0.0,1.0
2009-05-26,56.6,56.98,52.87,53.17,1039200,54.7937012195032,55.1615741252172,51.1827382239423,51.4731642021376,1073457.69113812,0.0,1.0
2009-05-27,54.35,57.28,54.24,55.65,1214700,52.6155063830389,55.4520001034124,52.5090168577006,53.8740189552183,1254743.12685284,0.0,1.0
2009-05-28,55.44,56.55,54.18,54.81,604200,53.6707207704816,54.745296889804,52.4509316620616,53.0608262162716,624117.722272568,0.0,1.0
2009-05-29,56.11,56.76,54.85,56.76,823400,54.319338788451,54.9485950745407,53.0995496800309,54.9485950745407,850543.74796298,0.0,1.0
2009-06-01,59.81,61.27,56.69,57.05,1162400,57.9012591861924,59.3146656134092,54.8808290129618,55.2293401867961,1200719.03404441,0.0,1.0
2009-06-02,60.3,62.14,59.08,59.81,750700,58.3756216172446,60.1569009501754,57.1945559725839,57.9012591861924,775447.160062921,0.0,1.0
2009-06-03,59.56,60.42,58.98,59.56,899400,57.6592375376963,58.4917920085227,57.0977473131855,57.6592375376963,929049.121833744,0.0,1.0
2009-06-04,60.54,60.82,59.67,60.13,967700,58.6079623998008,58.8790266461164,57.7657270630346,58.2110468962673,999600.661772864,0.0,1.0
2009-06-05,59.31,62.5,58.5,60.96,680300,57.4172158892003,60.5054121240097,56.6330657480731,59.0145587692741,702726.392687898,0.0,1.0
2009-06-08,58.21,58.69,56.81,58.37,779000,56.3523206358177,56.8170022009301,54.9969994042399,56.5072144908552,804680.082175324,0.0,1.0
2009-06-09,58.61,59.08,56.55,58.62,1080900,56.7395552734114,57.1945559725839,54.745296889804,56.7492361393512,1116532.35022247,0.0,1.0
2009-06-10,59.24,59.59,58.08,59.09,834200,57.3494498276214,57.6882801355158,56.2264693785998,57.2042368385238,861699.774776194,0.0,1.0
2009-06-11,57.86,59.25,57.03,59.08,1203100,56.0134903279233,57.3591306935612,55.2099784549164,57.1945559725839,1242760.7276831,0.0,1.0
2009-06-12,58.5,58.5,56.68,57.59,620900,56.6330657480731,56.6330657480731,54.8711481470219,55.7521069475475,641368.245215223,0.0,1.0
2009-06-15,59.24,60.54,58.8,59.77,924200,57.3494498276214,58.6079623998008,56.9234917262684,57.862535722433,954666.664886308,0.0,1.0
2009-06-16,58.03,60.47,57.57,59.73,599000,56.1780650489006,58.5401963382219,55.7327452156678,57.8238122586736,618746.301955095,0.0,1.0
2009-06-17,56.86,59.16,56.7,57.98,848900,55.0454037339391,57.2720029001026,54.8905098789016,56.1296607192013,876884.366827513,0.0,1.0
2009-06-18,58.22,58.63,56.72,56.87,495700,56.3620015017575,56.7589170052911,54.9098716107813,55.0550845998789,512040.971417598,0.0,1.0
2009-06-19,58.73,59.42,57.84,58.74,827100,56.8557256646895,57.5237054145385,55.9941285960436,56.8654065306293,854365.720111951,0.0,1.0
2009-06-22,53.78,57.95,53.58,57.94,785100,52.0636970244679,56.1006181213818,51.8700797056711,56.090937255442,810981.171393898,0.0,1.0
2009-06-23,54.25,54.79,53.26,54.02,612100,52.5186977236405,53.0414644843919,51.5602919955961,52.2960378070241,632278.149293344,0.0,1.0
2009-06-24,55.34,55.9,53.9,54.8,569800,53.5739121110832,54.1160406037143,52.179867415746,53.0511453503317,588583.710941591,0.0,1.0
2009-06-25,55.69,56.28,54.86,55.31,571700,53.9127424189776,54.4839135094283,53.1092305459708,53.5448695132637,590546.345288361,0.0,1.0
2009-06-26,58.0,58.17,54.8815,55.2625,713500,56.149022451081,56.3135971720583,53.1300444077414,53.4988854000494,737020.845484074,0.0,1.0
2009-06-29,58.24,58.67,56.68,57.5,474300,56.3813632336372,56.7976404690504,54.8711481470219,55.664979154089,489935.510880303,0.0,1.0
2009-06-30,58.19,58.25,56.09,58.21,627200,56.332958903938,56.3910440995771,54.2999770565713,56.3523206358177,647875.927522931,0.0,1.0
2009-07-01,58.85,59.28,57.84,58.28,562900,56.9718960559676,57.3881732913808,55.9941285960436,56.4200866973966,581456.249366482,0.0,1.0
2009-07-02,57.92,58.46,56.96,58.02,713100,56.0715755235623,56.5943422843137,55.1422123933375,56.1683841829607,736607.659305807,0.0,1.0
2009-07-06,57.59,57.92,56.35,57.72,631700,55.7521069475475,56.0715755235623,54.5516795710072,55.8779582047655,652524.272028437,0.0,1.0
2009-07-07,55.48,58.04,55.47,57.62,1219500,53.709444234241,56.1877459148404,53.6997633683011,55.7811495453671,1259701.36099205,0.0,1.0
2009-07-08,53.29,56.14,51.95,55.75,1154900,51.5893345934157,54.3483813862705,50.2920985574769,53.9708276146167,1192971.7932019,0.0,1.0
2009-07-09,53.36,54.57,52.78,53.89,741300,51.6571006549946,52.8284854337154,51.0956104304837,52.1701865498062,765737.284873642,0.0,1.0
2009-07-10,52.67,53.6,52.26,52.43,413500,50.9891209051455,51.8894414375508,50.592205401612,50.7567801225893,427131.211783692,0.0,1.0
2009-07-13,55.03,55.1,52.48,53.33,754300,53.2738052669481,53.341571328527,50.8051844522885,51.628058057175,779165.835667326,0.0,1.0
2009-07-14,56.24,56.26,54.31,54.87,486300,54.4451900456689,54.4645517775486,52.5767829192795,53.1189114119106,502331.096228319,0.0,1.0
2009-07-15,58.48,58.59,56.43,56.97,843000,56.6137040161934,56.7201935415317,54.6291264985259,55.1518932592774,870789.870698072,0.0,1.0
2009-07-16,58.39,58.73,57.19,58.34,489100,56.5265762227349,56.8557256646895,55.3648723099539,56.4781718930357,505223.399476188,0.0,1.0
2009-07-17,59.1,59.65,57.5,58.51,541800,57.2139177044636,57.7463653311549,55.664979154089,56.6427466140129,559660.678462889,0.0,1.0
2009-07-20,61.56,61.9,59.4,59.4,727400,59.5954107256646,59.9245601676192,57.5043436826588,57.5043436826588,751379.065178859,0.0,1.0
2009-07-21,62.04,62.94,61.65,62.08,914700,60.060092290777,60.9313702253628,59.6825385191232,60.0988157545364,944853.493152464,0.0,1.0
2009-07-22,62.52,62.97,60.82,61.45,372800,60.5247738558894,60.9604128231823,58.8790266461164,59.4889212003264,385089.518145008,0.0,1.0
2009-07-23,64.44,64.85,61.55,62.06,452500,62.383500116339,62.7804156198725,59.5857298597248,60.0794540226567,467416.864164742,0.0,1.0
2009-07-24,63.6,63.98,62.33,63.66,305600,61.5703073773923,61.9381802831063,60.3408374030324,61.6283925730313,315674.240196122,0.0,1.0
2009-07-27,63.43,64.8,62.81,63.33,587700,61.405732656415,62.7320112901733,60.8055189681448,61.3089239970166,607073.792419047,0.0,1.0
2009-07-28,62.71,63.62,61.63,63.0,472200,60.7087103087464,61.589669109272,59.6631767872435,60.9894554210018,487766.283444401,0.0,1.0
2009-07-29,62.89,64.15,62.07,63.65,797400,60.8829658956636,62.1027550040836,60.0891348885965,61.6187117070915,823686.646375613,0.0,1.0
2009-07-30,66.46,66.85,63.58,63.58,995000,64.339035036187,64.7165888078408,61.5509456455126,61.5509456455126,1027800.6184396,0.0,1.0
2009-07-31,66.02,67.24,65.35,66.5,970200,63.913076934834,65.0941425794946,63.2644589168646,64.3777584999464,1002183.07538703,0.0,1.0
2009-08-03,67.99,68.97,66.87,68.21,955300,65.8202075249827,66.7689323870872,64.7359505397205,66.0331865756593,986791.890246582,0.0,1.0
2009-08-04,68.51,69.68,67.3,67.7,874500,66.3236125538545,67.456273868816,65.1522277751337,65.5394624127273,903328.282236612,0.0,1.0
2009-08-05,69.87,70.25,68.27,68.36,574800,67.640210321673,68.0080832273869,66.0912717712983,66.1783995647569,593748.538169931,0.0,1.0
2009-08-06,68.2,71.31,67.82,69.98,637400,66.0235057097194,69.0342550170101,65.6556328040054,67.7466998470112,658412.175068744,0.0,1.0
2009-08-07,68.98,70.1,68.46,69.53,533200,66.7786132530271,67.8628702382893,66.2752082241553,67.3110608797184,550777.175630144,0.0,1.0
2009-08-10,67.31,69.1,66.44,68.55,316100,65.1619086410735,66.8947836443052,64.3196733043073,66.3623360176139,326520.377375635,0.0,1.0
2009-08-11,65.88,67.41,65.59,67.16,374600,63.7775448116762,65.2587173004719,63.4967996994208,65.0166956519759,386948.85594721,0.0,1.0
2009-08-12,67.68,69.82,65.87,66.11,753800,65.5201006808477,67.5918059919737,63.7678639457363,64.0002047282925,778649.352944492,0.0,1.0
2009-08-13,68.13,68.8,66.5,68.18,428300,65.9557396481405,66.6043576661099,64.3777584999464,66.0041439778397,442419.100379578,0.0,1.0
2009-08-14,65.73,68.11,65.49,68.11,341800,63.6323318225786,65.9363779162608,63.3999910400223,65.9363779162608,353067.589329301,0.0,1.0
2009-08-17,61.79,64.96,61.66,64.45,727100,59.818070642281,62.8869051452107,59.692219385063,62.3931809822788,751069.175545158,0.0,1.0
2009-08-18,63.13,63.48,62.06,62.11,406000,61.1153066782198,61.4541369861142,60.0794540226567,60.1278583523559,419383.970941183,0.0,1.0
2009-08-19,62.61,63.0,61.79,61.97,412900,60.611901649348,60.9894554210018,59.818070642281,59.9923262291981,426511.432516292,0.0,1.0
2009-08-20,63.89,64.63,62.53,62.73,438500,61.8510524896477,62.567436569196,60.5344547218293,60.7280720406261,452955.347925391,0.0,1.0
2009-08-21,63.8,64.74,62.94,64.73,617600,61.7639246961891,62.6739260945342,60.9313702253628,62.6642452285944,637959.459244519,0.0,1.0
2009-08-24,61.87,64.39,61.62,64.0,661600,59.8955175697997,62.3350957866398,59.6534959213037,61.957542014986,683409.938853908,0.0,1.0
2009-08-25,62.67,63.27,61.14,62.0,646400,60.669986844987,61.2508388013775,59.1888143561913,60.0213688270177,667708.864079756,0.0,1.0
2009-08-26,65.21,66.89,63.7,64.19,1120100,63.1289267937068,64.7553122716002,61.6671160367907,62.141478467843,1157024.59569266,0.0,1.0
2009-08-27,65.3,65.53,64.03,65.14,375800,63.2160545871654,63.4387145037817,61.9865846128055,63.0611607321279,388188.414482011,0.0,1.0
2009-08-28,65.75,66.69,65.4,66.35,594100,63.6516935544582,64.5616949528033,63.3128632465638,64.2325455108487,613684.771271323,0.0,1.0
2009-08-31,65.33,65.49,63.74,64.96,436500,63.2450971849849,63.3999910400223,61.7058395005501,62.8869051452107,450889.417034055,0.0,1.0
2009-09-01,61.71,64.96,61.64,64.55,713200,59.7406237147623,62.8869051452107,59.6728576531834,62.4899896416772,736710.955850373,0.0,1.0
2009-09-02,61.76,62.32,60.68,61.69,434900,59.7890280444615,60.3311565370926,58.7434945229586,59.7212619828826,449236.672320986,0.0,1.0
2009-09-03,63.61,63.64,61.63,62.0,528000,61.5799882433321,61.6090308411517,59.6631767872435,60.0213688270177,545405.755312672,0.0,1.0
2009-09-04,65.27,65.58,63.07,63.47,614100,63.1870119893458,63.4871188334809,61.0572214825807,61.4444561201744,634344.080184681,0.0,1.0
2009-09-08,67.02,67.39,65.65,66.08,663300,64.8811635288181,65.2393555685923,63.5548848950598,63.971162130473,685165.980111544,0.0,1.0
2009-09-09,67.82,68.5,66.17,67.03,358100,65.6556328040054,66.3139316879147,64.0582899239316,64.890844394758,369904.926093689,0.0,1.0
2009-09-10,67.87,68.2,66.398,67.6,325100,65.7040371337047,66.0235057097194,64.27901366736,65.4426537533289,335817.066386647,0.0,1.0
2009-09-11,66.47,68.06,66.23,68.06,420600,64.3487159021268,65.8879735865616,64.1163751195706,65.8879735865616,434465.266447935,0.0,1.0
2009-09-14,66.65,66.65,65.06,65.77,562800,64.522971489044,64.522971489044,62.9837138046092,63.6710552863379,581352.952821916,0.0,1.0
2009-09-15,67.03,68.27,66.47,67.0,619500,64.890844394758,66.0912717712983,64.3487159021268,64.8618017969384,639922.093591287,0.0,1.0
2009-09-16,67.6,67.69,66.43,67.53,660200,65.4426537533289,65.5297815467875,64.3099924383675,65.37488769175,681963.787229973,0.0,1.0
2009-09-17,67.7,69.23,66.93,67.19,464000,65.5394624127273,67.0206349015231,64.7940357353595,65.0457382497954,479295.966789924,0.0,1.0
2009-09-18,68.87,69.29,67.55,68.27,432000,66.6721237276888,67.0787200971622,65.3942494236297,66.0912717712983,446241.07252855,0.0,1.0
2009-09-21,67.38,68.4,67.0,67.94,368300,65.2296747026524,66.2171230285163,64.8618017969384,65.7718031952835,380441.173639502,0.0,1.0
2009-09-22,67.45,68.195,67.13,68.15,564100,65.2974407642313,66.0186652767495,64.9876530541564,65.9751013800202,582695.807901284,0.0,1.0
2009-09-23,66.52,68.73,66.46,67.91,2871300,64.397120231826,66.536591604531,64.339035036187,65.742760597464,2965953.68414635,0.0,1.0
2009-09-24,63.32,66.92,62.82,66.92,1345800,61.2992431310767,64.7843548694197,60.8151998340847,64.7843548694197,1390164.89677991,0.0,1.0
2009-09-25,60.22,62.86,60.19,62.86,912600,58.2981746897259,60.853923297844,58.2691320919063,60.853923297844,942684.26571656,0.0,1.0
2009-09-28,63.31,63.48,60.195,60.61,602300,61.2895622651369,61.4541369861142,58.2739725248763,58.6757284613797,622155.087925799,0.0,1.0
2009-09-29,63.94,64.37,62.91,63.26,607500,61.8994568193469,62.3157340547601,60.9023276275432,61.2411579354377,627526.508243273,0.0,1.0
2009-09-30,65.01,65.87,62.9,63.79,627200,62.93530947491,63.7678639457363,60.8926467616034,61.7542438302493,647875.927522931,0.0,1.0
2009-10-01,62.0,64.71,62.0,64.71,546300,60.0213688270177,62.6448834967147,60.0213688270177,62.6448834967147,564309.022968394,0.0,1.0
2009-10-02,61.27,63.08,61.0,61.57,334300,59.3146656134092,61.0669023485205,59.0532822330335,59.6050915916045,345320.348486792,0.0,1.0
2009-10-05,64.23,64.31,61.23,61.72,450700,62.1802019316023,62.2576488591211,59.2759421496499,59.7503045807021,465557.52636254,0.0,1.0
2009-10-06,65.18,66.09,64.29,64.98,382500,63.0998841958873,63.9808429964129,62.2382871272414,62.9062668770904,395109.282967986,0.0,1.0
2009-10-07,65.73,65.92,64.77,64.8,342900,63.6323318225786,63.8162682754355,62.7029686923538,62.7320112901733,354203.851319536,0.0,1.0
2009-10-08,66.99,68.15,66.05,66.33,397500,64.8521209309986,65.9751013800202,63.9421195326535,64.2131837789691,410603.764653005,0.0,1.0
2009-10-09,68.89,68.9,66.72,67.02,323900,66.6914854595685,66.7011663255083,64.5907375506229,64.8811635288181,334577.507851845,0.0,1.0
2009-10-12,68.84,69.82,68.45,68.77,348100,66.6430811298693,67.5918059919737,66.2655273582155,66.5753150682904,359575.271637009,0.0,1.0
2009-10-13,67.91,69.08,67.42,68.74,243600,65.742760597464,66.8754219124255,65.2683981664118,66.5462724704709,251630.38256471,0.0,1.0
2009-10-14,73.23,73.41,69.2,69.2,764700,70.8929812774597,71.0672368643769,66.9915923037036,66.9915923037036,789908.676302273,0.0,1.0
2009-10-15,73.28,73.5,72.35,72.44,525000,70.9413856071589,71.1543646578354,70.0410650747537,70.1281928682122,542306.858975668,0.0,1.0
2009-10-16,72.61,73.04,71.56,72.16,452700,70.2927675891896,70.7090448246027,69.2762766655062,69.8571286218967,467623.457253875,0.0,1.0
2009-10-19,72.96,73.44,71.9,72.49,253900,70.631597897084,71.0962794621964,69.6054261074608,70.1765971979114,262269.92665509,0.0,1.0
2009-10-20,71.46,73.37,71.3,72.91,326800,69.1794680061078,71.0285134006175,69.0245741510703,70.5831935673848,337573.107644282,0.0,1.0
2009-10-21,69.66,71.73,69.65,70.99,385000,67.4369121369363,69.4408513864835,67.4272312709964,68.7244673069352,397691.696582156,0.0,1.0
2009-10-22,68.57,69.9,68.12,69.84,699700,66.3816977494936,67.6692529194925,65.9460587822007,67.6111677238534,722765.922333856,0.0,1.0
2009-10-23,67.33,69.14,66.89,68.85,489500,65.1812703729532,66.9335071080645,64.7553122716002,66.6527619958091,505636.585654456,0.0,1.0
2009-10-26,65.43,67.84,65.4,67.56,609300,63.3419058443833,65.6749945358851,63.3128632465638,65.4039302895696,629385.846045475,0.0,1.0
2009-10-27,64.94,66.32,64.0,65.56,868100,62.8675434133311,64.2035029130292,61.957542014986,63.4677571016013,896717.303384337,0.0,1.0
2009-10-28,62.48,65.02,62.11,64.75,988100,60.48605039213,62.9449903408498,60.1278583523559,62.6836069604741,1020673.15686449,0.0,1.0
2009-10-29,66.34,66.59,63.14,63.14,569400,64.2228646449089,64.4648862934049,61.1249875441596,61.1249875441596,588170.524763324,0.0,1.0
2009-10-30,63.49,66.07,62.85,65.6,977000,61.463817852054,63.9614812645332,60.8442424319042,63.5064805653606,1009207.24041758,0.0,1.0
2009-11-02,64.73,65.51,62.79,64.23,421100,62.6642452285944,63.419352771902,60.7861572362651,62.1802019316023,434981.749170769,0.0,1.0
2009-11-03,63.4,63.5137,61.78,62.05,814000,61.3766900585955,61.4867615043315,59.8083897763411,60.0697731567169,840833.872773702,0.0,1.0
2009-11-04,62.94,64.75,62.7,63.88,425000,60.9313702253628,62.6836069604741,60.6990294428066,61.8413716237079,439010.314408874,0.0,1.0
2009-11-05,65.47,65.59,63.55,63.61,543600,63.3806293081427,63.4967996994208,61.5219030476931,61.5799882433321,561520.016265091,0.0,1.0
2009-11-06,66.12,66.755,64.23,64.32,400200,64.0098855942324,64.6246205814123,62.1802019316023,62.2673297250609,413392.771356309,0.0,1.0
2009-11-09,68.36,68.39,67.25,67.25,701800,66.1783995647569,66.2074421625764,65.1038234454345,65.1038234454345,724935.149769759,0.0,1.0
2009-11-10,69.34,69.67,67.99,68.08,624500,67.1271244268614,67.4465930028761,65.8202075249827,65.9073353184413,645086.920819627,0.0,1.0
2009-11-11,70.85,71.2684,69.8,70.0,1110500,68.5889351837774,68.9939826147004,67.5724442600941,67.7660615788909,1147108.12741425,0.0,1.0
2009-11-12,69.98,71.11,69.64,70.91,387400,67.7466998470112,68.8406376982133,67.4175504050566,68.6470203794165,400170.813651759,0.0,1.0
2009-11-13,69.72,70.65,68.85,70.22,504500,67.4949973325753,68.3953178649806,66.6527619958091,67.9790406295674,521131.067339475,0.0,1.0
2009-11-16,70.66,71.94,70.03,70.03,619500,68.4049987309204,69.6441495712202,67.7951041767104,67.7951041767104,639922.093591288,0.0,1.0
2009-11-17,69.59,70.9,69.34,70.36,540900,67.3691460753574,68.6373395134766,67.1271244268614,68.1145727527252,558731.009561788,0.0,1.0
2009-11-18,69.52,70.11,68.83,69.79,582700,67.3013800137785,67.8725511042292,66.6334002639294,67.5627633941542,601908.965190708,0.0,1.0
2009-11-19,67.24,69.02,66.81,68.74,679900,65.0941425794946,66.8173367167864,64.6778653440814,66.5462724704709,702313.206509632,0.0,1.0
2009-11-20,67.01,67.16,66.31,66.56,475100,64.8714826628783,65.0166956519759,64.1938220470894,64.4358436955854,490761.883236837,0.0,1.0
2009-11-23,68.14,68.82,67.6909,68.29,432800,65.9654205140804,66.6237193979896,65.5306528247221,66.110633503178,447067.444885083,0.0,1.0
2009-11-24,67.4,68.21,66.766,68.21,353000,65.2490364345321,66.0331865756593,64.6352695339461,66.0331865756593,364636.802320782,0.0,1.0
2009-11-25,67.43,68.08,66.83,67.48,358600,65.2780790323516,65.9073353184413,64.6972270759611,65.3264833620508,370421.408816523,0.0,1.0
2009-11-27,64.24,65.68,63.31,64.64,252300,62.1898827975422,63.5839274928794,61.2895622651369,62.5771174351358,260617.181942021,0.0,1.0
2009-11-30,65.21,65.39,63.81,64.25,628500,63.1289267937068,63.3031823806239,61.773605562129,62.199563663482,649218.782602299,0.0,1.0
2009-12-01,65.45,65.7,64.27,65.41,509600,63.361267576263,63.603289224759,62.2189253953617,63.3225441125036,526399.191112381,0.0,1.0
2009-12-02,65.51,66.56,65.03,65.19,403700,63.419352771902,64.4358436955854,62.9546712067896,63.1095650618271,417008.150416147,0.0,1.0
2009-12-03,64.23,66.91,64.12,65.9,375700,62.1802019316023,64.7746740034799,62.0737124062641,63.7969065435559,388085.117937445,0.0,1.0
2009-12-04,64.78,65.71,63.47,65.63,478800,62.7126495582936,63.6129700906989,61.4444561201744,63.5355231631801,494583.855385809,0.0,1.0
2009-12-07,63.96,64.53,63.38,64.44,564700,61.9188185512266,62.4706279097976,61.3573283267158,62.383500116339,583315.587168685,0.0,1.0
2009-12-08,64.25,64.46,62.4,63.07,509300,62.199563663482,62.4028618482187,60.4086034646113,61.0572214825807,526089.301478681,0.0,1.0
2009-12-09,63.51,64.04,62.83,63.92,445000,61.4831795839337,61.9962654787453,60.8248807000245,61.8800950874672,459669.623322233,0.0,1.0
2009-12-10,65.07,65.08,63.96,64.04,633900,62.993394670549,63.0030755364889,61.9188185512266,61.9962654787453,654796.796008906,0.0,1.0
2009-12-11,64.93,65.44,64.47,65.23,341800,62.8578625473912,63.3515867103231,62.4125427141585,63.1482885255865,353067.589329302,0.0,1.0
2009-12-14,64.73,65.7115,64.34,65.71,479400,62.6642452285944,63.6144222205899,62.2866914569406,63.6129700906989,495203.63465321,0.0,1.0
2009-12-15,64.63,64.83,64.21,64.4,356800,62.567436569196,62.7610538879928,62.1608401997226,62.3447766525796,368562.07101432,0.0,1.0
2009-12-16,66.08,66.21,64.87,64.95,489300,63.971162130473,64.097013387691,62.7997773517522,62.8772242792709,505429.992565322,0.0,1.0
2009-12-17,65.95,66.22,65.19,65.19,450900,63.8453108732551,64.1066942536308,63.1095650618271,63.1095650618271,465764.119451673,0.0,1.0
2009-12-18,66.7,66.85,65.93,66.3,567800,64.5713758187432,64.7165888078408,63.8259491413754,64.1841411811495,586517.780050255,0.0,1.0
2009-12-21,67.7,68.08,67.1,67.39,441600,65.5394624127273,65.9073353184413,64.9586104563368,65.2393555685923,456157.540806962,0.0,1.0
2009-12-22,68.45,68.63,68.085,68.13,300500,66.2655273582155,66.4397829451326,65.9121757514112,65.9557396481405,310406.116423215,0.0,1.0
2009-12-23,68.88,69.0,67.9,68.29,219100,66.6818045936286,66.7979749849067,65.7330797315242,66.110633503178,226322.729145845,0.0,1.0
2009-12-24,68.99,69.34,68.65,68.99,74700,66.7882941189669,67.1271244268614,66.4591446770123,66.7882941189669,77162.518791395,0.0,1.0
2009-12-28,68.07,69.62,67.9732,69.26,305700,65.8976544525015,67.3981886731769,65.8039436702038,67.0496774993426,315777.536740689,0.0,1.0
2009-12-29,67.46,68.42,67.45,68.09,231100,65.3071216301711,66.2364847603959,65.2974407642313,65.9170161843812,238718.314493861,0.0,1.0
2009-12-30,67.26,67.63,66.75,67.16,215100,65.1135043113743,65.4716963511485,64.6197801484424,65.0166956519759,222190.867363174,0.0,1.0
2009-12-31,67.35,67.87,67.11,67.25,399800,65.2006321048329,65.7040371337047,64.9682913222767,65.1038234454345,412979.585178042,0.0,1.0
2010-01-04,68.88,69.06,67.88,67.96,306100,66.6818045936286,66.8560601805458,65.7137179996445,65.7911649271632,316190.722918956,0.0,1.0
2010-01-05,69.43,69.5,68.27,68.78,324600,67.2142522203199,67.2820182818988,66.0912717712983,66.5849959342302,335300.583663813,0.0,1.0
2010-01-06,70.79,71.47,69.21,69.21,486200,68.5308499881384,69.1891488720476,67.0012731696434,67.0012731696434,502227.799683752,0.0,1.0
2010-01-07,70.47,71.04,69.97,70.45,434000,68.2210622780635,68.7728716366344,67.7370189810714,68.2017005461838,448307.003419885,0.0,1.0
2010-01-08,69.82,70.69,69.31,70.04,382800,67.5918059919737,68.43404132874,67.0980818290418,67.8047850426503,395419.172601687,0.0,1.0
2010-01-11,70.29,70.63,69.46,70.24,378100,68.0468066911463,68.3759561331009,67.2432948181394,67.9984023614471,390564.235007048,0.0,1.0
2010-01-12,69.77,70.67,68.97,69.54,324000,67.5434016622745,68.4146795968603,66.7689323870872,67.3207417456582,334680.804396412,0.0,1.0
2010-01-13,70.52,70.56,69.75,70.34,462000,68.2694666077627,68.308190071522,67.5240399303949,68.0952110208455,477230.035898587,0.0,1.0
2010-01-14,69.22,70.48,69.075,70.19,764400,67.0109540355833,68.2307431440033,66.8705814794556,67.9499980317479,789598.786668572,0.0,1.0
2010-01-15,67.76,69.48,67.71,69.1,460800,65.5975476083664,67.2626565500191,65.5491432786672,66.8947836443052,475990.477363786,0.0,1.0
2010-01-19,68.3,68.63,67.24,67.76,382400,66.1203143691178,66.4397829451326,65.0941425794946,65.5975476083664,395005.98642342,0.0,1.0
2010-01-20,67.13,67.955,66.25,67.61,477500,64.9876530541564,65.7863244941933,64.1357368514503,65.4523346192688,493241.00030644,0.0,1.0
2010-01-21,65.95,67.54,65.64,67.07,564300,63.8453108732551,65.3845685576899,63.54520402912,64.9295678585173,582902.400990417,0.0,1.0
2010-01-22,65.85,66.25,65.34,65.84,1070800,63.7485022138566,64.1357368514503,63.2547780509247,63.7388213479168,1106099.39922123,0.0,1.0
2010-01-25,66.01,67.71,65.85,66.65,965800,63.9033960688941,65.5491432786672,63.7485022138566,64.522971489044,997638.027426095,0.0,1.0
2010-01-26,63.23,65.83,63.11,65.69,800400,61.2121153376182,63.729140481977,61.0959449463401,63.5936083588192,826785.542712617,0.0,1.0
2010-01-27,63.9,64.33,63.06,63.17,1161600,61.8607333555875,62.2770105910007,61.0475406166409,61.1540301419791,1199892.66168788,0.0,1.0
2010-01-28,61.78,64.28,61.72,64.11,1112300,59.8083897763411,62.2286062613015,59.7503045807021,62.0640315403242,1148967.46521645,0.0,1.0
2010-01-29,60.57,63.52,60.55,62.19,892100,58.6370049976203,61.4928604498736,58.6176432657406,60.2053052798746,921508.474080368,0.0,1.0
2010-02-01,64.12,65.19,60.66,61.12,1236400,62.0737124062641,63.1095650618271,58.7241327910789,59.1694526243116,1277158.47702384,0.0,1.0
2010-02-02,65.47,66.02,64.58,64.93,683100,63.3806293081427,63.913076934834,62.5190322394968,62.8578625473912,705618.695935768,0.0,1.0
2010-02-03,65.85,66.17,65.04,65.06,578800,63.7485022138566,64.0582899239316,62.9643520727295,62.9837138046092,597880.399952603,0.0,1.0
2010-02-04,63.34,65.59,63.34,65.11,644500,61.3186048629564,63.4967996994208,61.3186048629564,63.0321181343084,665746.229732987,0.0,1.0
2010-02-05,63.71,63.74,60.91,63.26,540700,61.6767969027306,61.7058395005501,58.9661544395749,61.2411579354377,558524.416472654,0.0,1.0
2010-02-08,62.5,64.12,62.46,63.72,482500,60.5054121240097,62.0737124062641,60.4666886602504,61.6864777686704,498405.827534781,0.0,1.0
2010-02-09,62.45,63.58,61.94,63.58,577400,60.4570077943105,61.5509456455126,59.9632836313786,61.5509456455126,596434.248328668,0.0,1.0
2010-02-10,67.52,69.73,66.15,66.19,1910500,65.3652068258102,67.5046781985152,64.0389281920519,64.0776516558113,1973480.4839486,0.0,1.0
2010-02-11,67.86,68.33,67.15,67.16,651400,65.6943562677648,66.1493569669374,65.0070147860361,65.0166956519759,672873.691308095,0.0,1.0
2010-02-12,68.71,68.76,66.16,66.79,638300,66.5172298726513,66.5656342023506,64.0486090579917,64.6585036122018,659341.843969845,0.0,1.0
2010-02-16,69.4,69.92,68.58,69.55,416400,67.1852096225004,67.6886146513722,66.3913786154334,67.330422611598,430126.81157613,0.0,1.0
2010-02-17,69.77,70.0,69.05,69.99,431700,67.5434016622745,67.7660615788909,66.846379314606,67.7563807129511,445931.182894849,0.0,1.0
2010-02-18,68.42,69.7,68.25,69.7,658100,66.2364847603959,67.4756356006957,66.0719100394186,67.4756356006957,679794.559794071,0.0,1.0
2010-02-19,68.89,69.48,68.16,68.16,492000,66.6914854595685,67.2626565500191,65.98478224596,65.98478224596,508218.999268626,0.0,1.0
2010-02-22,70.87,71.38,68.82,69.41,752800,68.6082969156571,69.102021078589,66.6237193979896,67.1948904884403,777616.387498824,0.0,1.0
2010-02-23,70.34,71.38,69.7,70.79,818000,68.0952110208455,69.102021078589,67.4756356006957,68.5308499881384,844965.734556374,0.0,1.0
2010-02-24,70.71,71.01,70.13,70.41,314500,68.4534030606196,68.7438290388149,67.8919128361088,68.1629770824244,324867.632662567,0.0,1.0
2010-02-25,70.62,70.73,69.28,69.83,306100,68.3662752671611,68.4727647924993,67.0690392312223,67.6014868579136,316190.722918956,0.0,1.0
2010-02-26,71.13,71.33,69.93,70.54,353100,68.859999430093,69.0536167488898,67.698295517312,68.2888283396424,364740.098865349,0.0,1.0
2010-03-01,72.21,72.29,71.0,71.15,469200,69.9055329515959,69.9829798791146,68.7341481728751,68.8793611619727,484667.387107396,0.0,1.0
2010-03-02,73.93,74.29,72.27,72.31,686100,71.5706418932486,71.9191530670829,69.9636181472349,70.0023416109943,708717.592272773,0.0,1.0
2010-03-03,74.48,75.51,73.42,73.89,698000,72.1030895199399,73.1002187117436,71.0769177303167,71.5319184294893,721009.881076221,0.0,1.0
2010-03-04,76.8,77.35,74.49,74.51,995400,74.3490504179832,74.8814980446744,72.1127703858798,72.1321321177594,1028213.80461787,0.0,1.0
2010-03-05,77.95,78.08,76.3701,77.69,758200,75.4623500010649,75.5882012582829,73.9328699912294,75.2106474866291,783194.400905431,0.0,1.0
2010-03-08,77.46,78.39,77.38,77.74,494200,74.9879875700127,75.888308102418,74.910540642494,75.2590518163283,510491.523249095,0.0,1.0
2010-03-09,76.93,77.76,76.58,77.15,504300,74.4749016752011,75.278413548208,74.1360713673066,74.6878807258776,520924.474250341,0.0,1.0
2010-03-10,76.78,77.22,76.11,76.81,711300,74.3296886861035,74.7556467874565,73.6810706681341,74.358731283923,734748.321503605,0.0,1.0
2010-03-11,76.93,76.99,75.59,76.4,451200,74.4749016752011,74.5329868708401,73.1776656392623,73.9618157803895,466074.009085374,0.0,1.0
2010-03-12,78.04,78.06,76.96,77.32,450000,75.5494777945235,75.5688395264032,74.5039442730206,74.8524554468549,464834.450550572,0.0,1.0
2010-03-15,76.82,78.67,75.86,77.97,574700,74.3684121498628,76.1593723487335,73.439049019638,75.4817117329446,593645.241625365,0.0,1.0
2010-03-16,77.73,77.83,76.19,76.77,382700,75.2493709503884,75.3461796097868,73.7585175956528,74.3200078201636,395315.87605712,0.0,1.0
2010-03-17,79.05,79.79,77.98,78.09,619300,76.5272452544475,77.2436293339958,75.4913925988845,75.5978821242227,639715.500502154,0.0,1.0
2010-03-18,79.36,79.58,78.72,79.2,351400,76.8273520985826,77.0403311492591,76.2077766784327,76.6724582435451,362984.057607714,0.0,1.0
2010-03-19,78.72,81.08,78.7,79.47,695200,76.2077766784327,78.4924610402353,76.1884149465531,76.9338416239209,718117.577828351,0.0,1.0
2010-03-22,79.61,79.69,77.78,78.01,512800,77.0693737470786,77.1468206745974,75.2977752800876,75.520435196704,529704.680538519,0.0,1.0
2010-03-23,80.46,80.61,79.28,79.6,398400,77.8922473519652,78.0374603410628,76.7499051710639,77.0596928811388,411533.433554107,0.0,1.0
2010-03-24,80.12,81.05,79.84,79.96,685400,77.5630979100106,78.4634184424158,77.292033663695,77.4082040549731,707994.516460805,0.0,1.0
2010-03-25,79.81,81.43,79.76,80.98,513300,77.2629910658755,78.8312913481298,77.2145867361763,78.3956523808369,530221.163261353,0.0,1.0
2010-03-26,80.77,81.25,79.85,80.24,583600,78.1923541961003,78.6570357612127,77.3017145296348,77.6792683012886,602838.634091808,0.0,1.0
2010-03-29,80.7,81.2,80.06,80.93,411300,78.1245881345214,78.6086314315134,77.5050127143715,78.3472480511377,424858.687803223,0.0,1.0
2010-03-30,79.77,81.07,79.55,80.91,463700,77.2242676021161,78.4827801742955,77.0112885514396,78.327886319258,478986.077156223,0.0,1.0
2010-03-31,79.0,80.02,78.78,79.71,441100,76.4788409247483,77.4662892506121,76.2658618740718,77.166182406477,455641.058084128,0.0,1.0
2010-04-01,81.26,81.29,79.92,79.97,697100,78.6667166271525,78.695759224972,77.3694805912137,77.4178849209129,720080.21217512,0.0,1.0
2010-04-05,82.47,82.81,81.34,81.77,403600,79.8381014058733,80.1672508478279,78.7441635546712,79.1604407900844,416904.85387158,0.0,1.0
2010-04-06,83.68,83.68,80.89,81.85,651600,81.0094861845942,81.0094861845942,78.3085245873784,79.2378877176031,673080.284397228,0.0,1.0
2010-04-07,82.53,83.6,81.83,83.29,480800,79.8961866015124,80.9320392570754,79.2185259857235,80.6319324129403,496649.786277145,0.0,1.0
2010-04-08,81.1,82.09,80.84,82.0,584100,78.511822772115,79.4702285001594,78.2601202576791,79.3831007067008,603355.116814643,0.0,1.0
2010-04-09,81.29,81.44,80.27,81.3,459800,78.695759224972,78.8409722140696,77.7083108991082,78.7054400909118,474957.511918118,0.0,1.0
2010-04-12,80.44,81.6,80.06,81.6,467700,77.8728856200855,78.9958660691071,77.5050127143715,78.9958660691071,483117.938938895,0.0,1.0
2010-04-13,81.22,81.43,80.08,80.41,251000,78.6279931633931,78.8312913481298,77.5243744462512,77.843843022266,259274.326862653,0.0,1.0
2010-04-14,82.9,82.94,80.97,81.88,604000,80.2543786412865,80.2931021050459,78.3859715148971,79.2669303154227,623911.129183435,0.0,1.0
2010-04-15,84.0,84.13,82.33,82.44,373400,81.3192738946691,81.445125151887,79.7025692827155,79.8090588080538,385709.297412408,0.0,1.0
2010-04-16,82.79,84.6,81.47,83.81,692000,80.1478891159483,81.9001258510596,78.8700148118892,81.1353374418121,714812.088402213,0.0,1.0
2010-04-19,82.29,83.85,81.45,82.19,443100,79.6638458189562,81.1740609055715,78.8506530800095,79.5670371595578,457706.988975463,0.0,1.0
2010-04-20,83.17,83.34,82.12,82.76,328000,80.5157620216622,80.6803367426395,79.4992710979789,80.1188465181287,338812.666179084,0.0,1.0
2010-04-21,83.8,84.22,82.87,83.46,414800,81.1256565758722,81.5322529453456,80.225336043467,80.7965071339176,428474.066863061,0.0,1.0
2010-04-22,84.58,84.79,82.27,82.91,402800,81.8807641191799,82.0840623039166,79.6444840870765,80.2640595072263,416078.481515046,0.0,1.0
2010-04-23,85.39,85.55,84.47,84.97,367800,82.6649142603071,82.8198081153445,81.7742745938416,82.2583178908337,379924.690916668,0.0,1.0
2010-04-26,82.54,85.46,82.54,85.29,741200,79.9058674674522,82.7326803218859,79.9058674674522,82.5681056009087,765633.988329076,0.0,1.0
2010-04-27,81.3,82.87,79.51,81.81,953700,78.7054400909118,80.225336043467,76.9725650876802,79.1991642538438,985139.145533514,0.0,1.0
2010-04-28,83.42,84.32,82.39,82.72,648300,80.7577836701583,81.629061604744,79.7606544783546,80.0801230543694,669671.498426524,0.0,1.0
2010-04-29,87.05,88.01,83.91,84.14,558700,84.2719380063208,85.2013011365456,81.2321461012105,81.4548060178269,577117.794494677,0.0,1.0
2010-04-30,84.18,86.99,84.18,86.99,657900,81.4935294815862,84.2138528106817,81.4935294815862,84.2138528106817,679587.966704937,0.0,1.0
2010-05-03,85.33,85.66,83.5,84.235,746400,82.606829064668,82.9262976406828,80.835230597677,81.5467742442554,771005.408646549,0.0,1.0
2010-05-04,83.76,84.3896,82.8,83.98,548900,81.0869331121129,81.6964404316853,80.1575699818881,81.2999121627894,566994.733127131,0.0,1.0
2010-05-05,81.07,83.795,80.92,82.87,731100,78.4827801742955,81.1208161429023,78.3375671851979,80.225336043467,755201.03732783,0.0,1.0
2010-05-06,77.8,82.15,73.2,80.93,1089100,75.3171370119673,79.5283136957984,70.8639386796402,78.3472480511377,1125002.66687695,0.0,1.0
2010-05-07,74.09,77.74,73.77,77.67,893600,71.7255357482861,75.2590518163283,71.4157480382112,75.1912857547494,923057.92224887,0.0,1.0
2010-05-10,79.89,79.95,77.42,77.95,702100,77.3404379933942,77.3985231890333,74.9492641062533,75.4623500010649,725245.03940346,0.0,1.0
2010-05-11,79.01,80.19,78.6,78.6,331100,76.4885217906882,77.6308639715894,76.0916062871546,76.0916062871546,342014.859060654,0.0,1.0
2010-05-12,80.99,81.08,79.0,79.57,331100,78.4053332467768,78.4924610402353,76.4788409247483,77.0306502833193,342014.859060654,0.0,1.0
2010-05-13,79.84,81.44,79.84,80.54,265700,77.292033663695,78.8409722140696,77.292033663695,77.9696942794839,274458.918913971,0.0,1.0
2010-05-14,77.12,79.19,76.45,79.19,319000,74.6588381280581,76.6627773776053,74.0102201100887,76.6627773776053,329515.977168072,0.0,1.0
2010-05-17,76.94,78.29,75.08,77.43,376800,74.4845825411409,75.7914994430196,72.6839414763304,74.9589449721932,389221.379927679,0.0,1.0
2010-05-18,74.27,78.33,74.01,77.91,461600,71.8997913352032,75.8302229067789,71.6480888207674,75.4236265373056,476816.849720321,0.0,1.0
2010-05-19,75.01,75.41,73.2,73.81,601600,72.6161754147515,73.0034100523452,70.8639386796402,71.4544715019705,621432.012113832,0.0,1.0
2010-05-20,71.29,73.84,71.22,73.35,536400,69.0148932851305,71.4835140997901,68.9471272235516,71.0091516687378,554082.665056282,0.0,1.0
2010-05-21,72.89,73.1,69.11,69.88,516900,70.5638318355051,70.7671300202418,66.904464510245,67.6498911876128,533939.838865757,0.0,1.0
2010-05-24,70.04,72.68,70.0,72.4,414900,67.8047850426503,70.3605336507684,67.7660615788909,70.0894694044529,428577.363407628,0.0,1.0
2010-05-25,69.4,69.5,66.8,68.86,745100,67.1852096225004,67.2820182818988,64.6681844781416,66.662442861749,769662.553567181,0.0,1.0
2010-05-26,69.62,71.14,69.2,69.95,434600,67.3981886731769,68.8696802960328,66.9915923037036,67.7176572491917,448926.782687286,0.0,1.0
2010-05-27,73.68,73.71,70.59,70.86,600600,71.3286202447526,71.3576628425721,68.3372326693416,68.5986160497173,620399.046668164,0.0,1.0
2010-05-28,71.65,73.51,71.36,73.35,578400,69.3634044589648,71.1640455237753,69.0826593467093,71.0091516687378,597467.213774335,0.0,1.0
2010-06-01,68.74,71.51,68.63,70.98,663200,66.5462724704709,69.227872335807,66.4397829451326,68.7147864409954,685062.683566976,0.0,1.0
2010-06-02,71.05,71.13,68.32,69.12,520700,68.7825525025743,68.859999430093,66.1396761009975,66.9141453761848,537865.107559295,0.0,1.0
2010-06-03,71.03,71.79,70.32,70.76,358200,68.7631907706946,69.4989365821225,68.0758492889658,68.5018073903189,370008.222638255,0.0,1.0
2010-06-04,68.19,70.37,68.06,69.16,436600,66.0138248437796,68.124253618665,65.8879735865616,66.9528688399442,450992.713578622,0.0,1.0
2010-06-07,66.07,69.58,66.05,68.6,583600,63.9614812645332,67.3594652094176,63.9421195326535,66.4107403473131,602838.634091808,0.0,1.0
2010-06-08,66.59,66.85,64.57,66.07,419500,64.4648862934049,64.7165888078408,62.5093513735569,63.9614812645332,433329.0044577,0.0,1.0
2010-06-09,65.36,67.65,65.05,66.87,382200,63.2741397828044,65.4910580830281,62.9740329386693,64.7359505397205,394799.393334286,0.0,1.0
2010-06-10,68.05,68.18,65.92,66.72,433500,65.8782927206218,66.0041439778397,63.8162682754355,64.5907375506229,447790.520697051,0.0,1.0
2010-06-11,68.53,68.61,67.15,67.35,328700,66.3429742857342,66.4204212132529,65.0070147860361,65.2006321048329,339535.741991051,0.0,1.0
2010-06-14,67.4,70.2,67.25,69.45,728800,65.2490364345321,67.9596788976877,65.1038234454345,67.2336139521996,752825.216802794,0.0,1.0
2010-06-15,69.1,69.3,67.68,68.0,442200,66.8947836443052,67.088400963102,65.5201006808477,65.8298883909226,456777.320074362,0.0,1.0
2010-06-16,70.14,70.31,68.23,68.23,636800,67.9015937020487,68.066168423026,66.0525483075389,66.0525483075389,657792.395801343,0.0,1.0
2010-06-17,70.17,70.74,69.15,70.55,697000,67.9306362998682,68.4824456584392,66.9431879740044,68.2985092055822,719976.915630553,0.0,1.0
2010-06-18,69.75,70.3,69.47,70.3,419700,67.5240399303949,68.0564875570861,67.2529756840793,68.0564875570861,433535.597546834,0.0,1.0
2010-06-21,70.6,71.11,70.13,70.65,686600,68.3469135352814,68.8406376982133,67.8919128361088,68.3953178649806,709234.074995606,0.0,1.0
2010-06-22,69.09,71.0,69.0,70.54,377900,66.8851027783653,68.7341481728751,66.7979749849067,68.2888283396424,390357.641917914,0.0,1.0
2010-06-23,68.24,69.2,67.63,69.07,346200,66.0622291734788,66.9915923037036,65.4716963511485,66.8657410464856,357612.63729024,0.0,1.0
2010-06-24,65.25,67.86,64.92,67.86,807200,63.1676502574662,65.6943562677648,62.8481816814514,65.6943562677648,833809.707743159,0.0,1.0
2010-06-25,66.92,67.25,65.15,65.57,431400,64.7843548694197,65.1038234454345,63.0708415980678,63.4774379675411,445621.293261149,0.0,1.0
2010-06-28,65.93,67.12,65.86,66.79,291600,63.8259491413754,64.9779721882165,63.7581830797965,64.6585036122018,301212.723956771,0.0,1.0
2010-06-29,61.79,65.34,61.41,64.32,867600,59.818070642281,63.2547780509247,59.450197736567,62.2673297250609,896200.820661503,0.0,1.0
2010-06-30,60.77,61.75,60.39,61.5,871500,58.8306223164171,59.7793471785216,58.4627494107032,59.5373255300256,900229.385899609,0.0,1.0
2010-07-01,59.7,61.6291,58.08,60.49,1028600,57.7947696608541,59.6623055093089,56.2264693785998,58.5595580701016,1062508.25741404,0.0,1.0
2010-07-02,60.41,61.36,59.42,61.36,841200,58.4821111425828,59.4017934068678,57.5237054145385,59.4017934068678,868930.53289587,0.0,1.0
2010-07-06,59.96,62.05,59.11,61.15,848900,58.04647217529,60.0697731567169,57.2235985704034,59.1984952221311,876884.366827513,0.0,1.0
2010-07-07,62.59,62.77,59.85,59.97,507500,60.5925399174683,60.7667955043855,57.9399826499517,58.0561530412298,524229.963676479,0.0,1.0
2010-07-08,64.38,64.6,62.73,63.04,809100,62.3254149206999,62.5383939713765,60.7280720406261,61.0281788847612,835772.34208993,0.0,1.0
2010-07-09,65.68,65.96,64.03,64.41,457000,63.5839274928794,63.8549917391949,61.9865846128055,62.3544575185195,472065.208670248,0.0,1.0
2010-07-12,65.01,65.98,64.39,65.35,253000,62.93530947491,63.8743534710746,62.3350957866398,63.2644589168646,261340.257753988,0.0,1.0
2010-07-13,67.07,67.46,65.9,65.9,707400,64.9295678585173,65.3071216301711,63.7969065435559,63.7969065435559,730719.7562655,0.0,1.0
2010-07-14,66.23,66.96,65.56,66.92,599500,64.1163751195706,64.8230783331791,63.4677571016013,64.7843548694197,619262.784677929,0.0,1.0
2010-07-15,64.91,66.46,63.4,66.46,848900,62.8385008155115,64.339035036187,61.3766900585955,64.339035036187,876884.366827514,0.0,1.0
2010-07-16,62.67,64.34,62.52,64.25,704800,60.669986844987,62.2866914569406,60.5247738558894,62.199563663482,728034.046106764,0.0,1.0
2010-07-19,62.2,63.11,61.43,63.11,443800,60.2149861458145,61.0959449463401,59.4695594684467,61.0959449463401,458430.064787431,0.0,1.0
2010-07-20,62.91,62.95,60.78,61.11,522200,60.9023276275432,60.9410510913026,58.840303182357,59.1597717583718,539414.555727798,0.0,1.0
2010-07-21,61.35,63.6,61.1396,63.25,483800,59.392112540928,61.5703073773923,59.1884271215537,61.2314770694978,499748.682614148,0.0,1.0
2010-07-22,64.1,64.4,62.32,62.32,479000,62.0543506743844,62.3447766525796,60.3311565370926,60.3311565370926,494790.448474942,0.0,1.0
2010-07-23,65.95,65.96,63.48,63.98,800200,63.8453108732551,63.8549917391949,61.4541369861142,61.9381802831063,826578.949623484,0.0,1.0
2010-07-26,69.12,69.67,66.0501,66.2,1000300,66.9141453761848,67.4465930028761,63.9422163413129,64.0873325217511,1033275.33530164,0.0,1.0
2010-07-27,73.35,73.89,69.35,69.92,2038400,71.0091516687378,71.5319184294893,67.1368052928012,67.6886146513722,2105596.76444953,0.0,1.0
2010-07-28,72.29,73.91,71.91,72.71,884800,69.9829798791146,71.551280161369,69.6151069734006,70.389576248588,913967.826326992,0.0,1.0
2010-07-29,71.52,74.26,70.81,72.85,889400,69.2375532017468,71.8901104692634,68.5502117200181,70.5251083717457,918719.467377065,0.0,1.0
2010-07-30,70.83,71.42,70.14,70.27,820000,68.5695734518978,69.1407445423484,67.9015937020487,68.0274449592666,847031.665447709,0.0,1.0
2010-08-02,72.86,73.39,71.45,72.26,750100,70.5347892376856,71.0478751324972,69.1697871401679,69.9539372812951,774827.38079552,0.0,1.0
2010-08-03,72.34,72.83,71.65,72.43,526400,70.0313842088138,70.5057466398661,69.3634044589648,70.1185120022724,543753.010599603,0.0,1.0
2010-08-04,73.15,73.24,71.5801,72.54,620200,70.815534349941,70.9026621433996,69.2957352060453,70.2250015276107,640645.169403255,0.0,1.0
2010-08-05,72.97,73.13,72.08,72.74,625700,70.6412787630238,70.7961726180613,69.7796816943779,70.4186188464075,646326.479354429,0.0,1.0
2010-08-06,72.38,73.29,71.21,71.88,452500,70.0701076725732,70.9510664730988,68.9374463576117,69.5860643755811,467416.864164742,0.0,1.0
2010-08-09,73.54,73.94,72.17,72.72,262000,71.1930881215948,71.5803227591885,69.8668094878365,70.3992571145278,270636.946765,0.0,1.0
2010-08-10,71.82,72.76,71.18,72.6,605000,69.5279791799421,70.4379805782872,68.9084037597922,70.2830867232497,624944.094629103,0.0,1.0
2010-08-11,68.96,70.24,68.4001,70.24,917600,66.7592515211474,67.9984023614471,66.2172198371756,67.9984023614471,947849.0929449,0.0,1.0
2010-08-12,68.63,68.885,67.78,67.99,276800,66.4397829451326,66.6866450265986,65.6169093402461,65.8202075249827,285924.835360885,0.0,1.0
2010-08-13,68.25,68.96,68.18,68.37,324600,66.0719100394186,66.7592515211474,66.0041439778397,66.1880804306967,335300.583663813,0.0,1.0
2010-08-16,68.14,69.02,67.72,67.79,239500,65.9654205140804,66.8173367167864,65.558824144607,65.6265902061859,247395.224237471,0.0,1.0
2010-08-17,69.44,69.98,68.4,68.7,348100,67.2239330862598,67.7466998470112,66.2171230285163,66.5075490067115,359575.271637009,0.0,1.0
2010-08-18,69.1,69.72,68.41,69.72,1495900,66.8947836443052,67.4949973325753,66.2268038944561,67.4949973325753,1545213.01017467,0.0,1.0
2010-08-19,68.02,69.1,67.4601,68.68,385700,65.8492501228023,66.8947836443052,65.3072184388305,66.4881872748318,398414.772394124,0.0,1.0
2010-08-20,68.21,68.41,66.82,67.78,291800,66.0331865756593,66.2268038944561,64.6875462100213,65.6169093402461,301419.317045904,0.0,1.0
2010-08-23,67.11,68.56,67.04,68.55,347000,64.9682913222767,66.3720168835537,64.9005252606978,66.3623360176139,358439.009646775,0.0,1.0
2010-08-24,65.13,66.49,64.58,66.49,611600,63.0514798661881,64.3680776340065,62.5190322394968,64.3680776340065,631761.666570511,0.0,1.0
2010-08-25,65.11,65.49,63.32,64.76,617300,63.0321181343084,63.3999910400223,61.2992431310767,62.6932878264139,637649.569610818,0.0,1.0
2010-08-26,65.76,66.75,65.4,65.4,588400,63.6613744203981,64.6197801484424,63.3128632465638,63.3128632465638,607796.868231015,0.0,1.0
2010-08-27,67.0,67.16,65.14,66.39,494800,64.8618017969384,65.0166956519759,63.0611607321279,64.2712689746081,511111.302516496,0.0,1.0
2010-08-30,64.81,66.76,64.78,66.66,438200,62.7416921561131,64.6294610143822,62.7126495582936,64.5326523549838,452645.458291691,0.0,1.0
2010-08-31,64.21,65.17,63.925,64.68,711100,62.1608401997226,63.0902033299474,61.8849355204372,62.6158408988952,734541.728414471,0.0,1.0
2010-09-01,68.16,68.31,65.235,65.235,411700,65.98478224596,66.1299952350577,63.1531289585564,63.1531289585564,425271.873981491,0.0,1.0
2010-09-02,69.39,69.46,67.75,67.75,441400,67.1755287565606,67.2432948181394,65.5878667424266,65.5878667424266,455950.947717828,0.0,1.0
2010-09-03,71.75,71.91,69.782,70.26,494200,69.4602131183632,69.6151069734006,67.5550187014023,68.0177640933268,510491.523249095,0.0,1.0
2010-09-07,71.41,71.93,70.31,71.3,599100,69.1310636764086,69.6344687052803,68.066168423026,69.0245741510703,618849.598499662,0.0,1.0
2010-09-08,72.09,72.81,71.5,71.5,287300,69.7893625603178,70.4863849079864,69.2181914698671,69.2181914698671,296770.972540399,0.0,1.0
2010-09-09,72.44,73.39,71.777,72.98,323500,70.1281928682122,71.0478751324972,69.4863514564007,70.6509596289637,334164.321673578,0.0,1.0
2010-09-10,72.86,73.14,72.29,72.49,229000,70.5347892376856,70.8058534840011,69.9829798791146,70.1765971979114,236549.087057958,0.0,1.0
2010-09-13,76.16,76.31,73.66,73.66,587800,73.7294749978333,73.8746879869309,71.3092585128729,71.3092585128729,607177.088963614,0.0,1.0
2010-09-14,75.95,76.88,75.7,76.16,430500,73.5261768130966,74.4264973455019,73.2841551646006,73.7294749978333,444691.624360048,0.0,1.0
2010-09-15,76.94,77.13,75.22,75.49,326100,74.4845825411409,74.6685189939979,72.8194735994882,73.0808569798639,336850.031832315,0.0,1.0
2010-09-16,76.75,77.81,76.6,76.81,356400,74.300646088284,75.3268178779072,74.1554330991863,74.358731283923,368148.884836053,0.0,1.0
2010-09-17,78.0,78.1,76.82,77.17,461300,75.5107543307641,75.6075629901625,74.3684121498628,74.7072424577573,476506.96008662,0.0,1.0
2010-09-20,79.84,80.06,77.85,78.15,367900,77.292033663695,77.5050127143715,75.3655413416665,75.6559673198618,380027.987461235,0.0,1.0
2010-09-21,77.54,80.155,77.42,79.92,552200,75.0654344975314,77.5969809408,74.9492641062533,77.3694805912137,570403.519097836,0.0,1.0
2010-09-22,76.15,77.89,75.55,77.4,416900,73.7197941318935,75.4042648054259,73.138942175503,74.9299023743737,430643.294298963,0.0,1.0
2010-09-23,75.1,76.58,74.98,75.64,293100,72.7033032082101,74.1360713673066,72.587132816932,73.2260699689615,302762.172125273,0.0,1.0
2010-09-24,78.95,79.16,76.23,76.23,340300,76.4304365950491,76.6337347797858,73.7972410594122,73.7972410594122,351518.141160799,0.0,1.0
2010-09-27,77.71,79.19,77.39,78.69,544600,75.2300092185087,76.6627773776053,74.9202215084338,76.1787340806132,562552.98171076,0.0,1.0
2010-09-28,78.97,79.29,76.95,77.93,387700,76.4497983269288,76.7595860370037,74.4942634070808,75.4429882691853,400480.70328546,0.0,1.0
2010-09-29,77.49,79.36,77.42,78.76,506600,75.0170301678322,76.8273520985826,74.9492641062533,76.2465001421921,523300.294775378,0.0,1.0
2010-09-30,78.01,78.49,76.38,77.96,807400,75.520435196704,75.9851167618164,73.9424540485098,75.4720308670048,834016.300832293,0.0,1.0
2010-10-01,79.74,80.12,77.93,79.16,598400,77.1952250042966,77.5630979100106,75.4429882691853,76.6337347797858,618126.522687694,0.0,1.0
2010-10-04,79.07,80.0,78.3299,79.58,377600,76.5466069863272,77.4469275187325,75.8301260981195,77.0403311492591,390047.752284213,0.0,1.0
2010-10-05,82.55,83.38,80.09,81.2,901000,79.9155483333921,80.7190602063989,77.534055312191,78.6086314315134,930701.866546812,0.0,1.0
2010-10-06,82.43,82.6798,81.53,82.44,581300,79.799377942114,80.0412059732912,78.9281000075282,79.8090588080538,600462.813566772,0.0,1.0
2010-10-07,83.0,84.04,82.57,82.72,480800,80.3511873006849,81.3579973584284,79.9349100652717,80.0801230543694,496649.786277145,0.0,1.0
2010-10-08,83.12,83.59,82.33,83.17,380000,80.467357691963,80.9223583911356,79.7025692827155,80.5157620216622,392526.869353817,0.0,1.0
2010-10-11,83.55,84.6,83.13,83.59,274800,80.8836349273762,81.9001258510596,80.4770385579029,80.9223583911356,283858.904469549,0.0,1.0
2010-10-12,84.34,84.99,83.12,83.48,392500,81.6484233366237,82.2776796227134,80.467357691963,80.8158688657973,405438.937424666,0.0,1.0
2010-10-13,86.26,87.96,84.6,84.9,605700,83.5071495970733,85.1528968068463,81.9001258510596,82.1905518292548,625667.17044107,0.0,1.0
2010-10-14,85.42,86.93,84.86,86.22,352500,82.6939568581266,84.1557676150427,82.1518283654954,83.4684261333139,364120.319597948,0.0,1.0
2010-10-15,85.78,86.48,84.61,86.18,560300,83.0424680319609,83.7201286477498,81.9098067169994,83.4297026695545,578770.539207746,0.0,1.0
2010-10-18,86.51,86.66,85.74,85.74,251900,83.7491712455693,83.8943842346669,83.0037445682015,83.0037445682015,260203.995763754,0.0,1.0
2010-10-19,83.26,86.0,82.85,85.21,522000,80.6028898151208,83.2554470826374,80.2059743115873,82.4906586733899,539207.962638664,0.0,1.0
2010-10-20,84.48,85.48,83.69,83.69,352100,81.7839554597815,82.7520420537656,81.019167050534,81.019167050534,363707.133419681,0.0,1.0
2010-10-21,83.7,85.59,83.07,84.94,303600,81.0288479164738,82.8585315791039,80.4189533622638,82.2292752930142,313608.309304786,0.0,1.0
2010-10-22,85.17,85.43,84.018,84.08,351500,82.4519352096305,82.7036377240664,81.3366994533608,81.3967208221878,363087.354152281,0.0,1.0
2010-10-25,84.84,87.98,84.12,86.97,622700,82.1324666336158,85.172258538726,81.4354442859472,84.194491078802,643227.583017425,0.0,1.0
2010-10-26,85.04,85.97,83.94,84.5,816600,82.3260839524126,83.2264044848179,81.26118869903,81.8033171916612,843519.582932439,0.0,1.0
2010-10-27,87.2,87.48,84.44,84.65,459500,84.4171509954184,84.6882152417339,81.7452319960221,81.9485301807588,474647.622284418,0.0,1.0
2010-10-28,87.74,88.1,86.477,87.7,632100,84.9399177561698,85.2884289300041,83.7172243879678,84.9011942924105,652937.458206704,0.0,1.0
2010-10-29,85.61,87.99,85.06,87.53,716200,82.8778933109836,85.1819394046659,82.3454456842923,84.7366195714332,739809.852187377,0.0,1.0
2010-11-01,86.74,87.16,85.7,86.22,512400,83.9718311621857,84.378427531659,82.9650211044421,83.4684261333139,529291.494360251,0.0,1.0
2010-11-02,87.6,88.35,87.4,87.76,324800,84.804385633012,85.5304505785002,84.6107683142152,84.9592794880495,335507.176752947,0.0,1.0
2010-11-03,89.1,89.16,87.23,87.65,370600,86.2565155239883,86.3146007196273,84.4461935932379,84.8527899627113,382816.994164538,0.0,1.0
2010-11-04,91.55,92.095,89.73,90.44,740700,88.6283276792495,89.1559348729708,86.8664100781983,87.553751559927,765117.505606242,0.0,1.0
2010-11-05,90.96,92.04,90.43,91.46,693700,88.0571565887988,89.1026901103017,87.5440706939872,88.5411998857909,716568.129659849,0.0,1.0
2010-11-08,90.87,91.23,89.78,90.62,434100,87.9700287953402,88.3185399691745,86.9148144078975,87.7280071468442,448410.299964452,0.0,1.0
2010-11-09,89.36,91.42,88.93,91.14,425000,86.5082180384241,88.5024764220315,86.091940803011,88.2314121757159,439010.314408874,0.0,1.0
2010-11-10,90.76,91.19,88.95,89.38,504600,87.863539270002,88.2798165054152,86.1113025348907,86.5275797703038,521234.363884042,0.0,1.0
2010-11-11,89.92,90.53,89.37,89.96,292700,87.0503465310553,87.6408793533856,86.517898904364,87.0890699948146,302348.985947006,0.0,1.0
2010-11-12,87.28,89.7,86.56,89.27,456800,84.4945979229371,86.8373674803788,83.7975755752685,86.4210902449656,471858.615581114,0.0,1.0
2010-11-15,87.8,89.28,87.54,87.66,379400,84.9980029518089,86.4307711109054,84.746300437373,84.8624708286511,391907.090086416,0.0,1.0
2010-11-16,85.22,87.89,84.87,86.81,443000,82.5003395393297,85.0851307452674,82.1615092314353,84.0395972237646,457603.692430897,0.0,1.0
2010-11-17,85.57,85.75,84.65,85.3,434700,82.8391698472242,83.0134254341414,81.9485301807588,82.5777864668485,449030.079231853,0.0,1.0
2010-11-18,88.7,89.1,86.5,86.79,508400,85.8692808863946,86.2565155239883,83.7394903796295,84.0202354918849,525159.63257758,0.0,1.0
2010-11-19,89.66,89.66,87.705,88.32,356400,86.7986440166194,86.7986440166194,84.9060347253804,85.5014079806806,368148.884836053,0.0,1.0
2010-11-22,89.61,90.2,88.81,89.32,561700,86.7502396869202,87.3214107773708,85.9757704117329,86.4694945746648,580216.690831681,0.0,1.0
2010-11-23,87.12,88.77,86.49,88.56,680300,84.3397040678996,85.9370469479735,83.7298095136896,85.7337487632368,702726.392687899,0.0,1.0
2010-11-24,90.12,90.2,87.56,87.56,388200,87.2439638498521,87.3214107773708,84.7656621692527,84.7656621692527,400997.186008294,0.0,1.0
2010-11-26,89.45,90.18,89.15,89.26,103100,86.5953458318827,87.3020490454912,86.3049198536875,86.4114093790257,106498.737448364,0.0,1.0
2010-11-29,89.27,89.48,87.78,89.0,347900,86.4210902449656,86.6243884297023,84.9786412199292,86.1597068645899,359368.678547876,0.0,1.0
2010-11-30,87.41,88.95,87.16,88.01,820300,84.620449180155,86.1113025348907,84.378427531659,85.2013011365456,847341.55508141,0.0,1.0
2010-12-01,90.41,90.7,88.4601,89.45,622000,87.5247089621075,87.8054540743629,85.6370369124978,86.5953458318827,642504.507205458,0.0,1.0
2010-12-02,93.44,93.66,90.67,90.67,470000,90.4580113418795,90.670990392556,87.7764114765434,87.7764114765434,485493.759463931,0.0,1.0
2010-12-03,94.09,94.41,92.22,92.58,359600,91.0872676279692,91.3970553380441,89.2769456972188,89.6254568710531,371454.374262191,0.0,1.0
2010-12-06,94.57,94.7,93.21,94.01,354500,91.5519491930816,91.6778004502995,90.2353514252631,91.0098207004505,366186.250489284,0.0,1.0
2010-12-07,95.05,97.95,94.53,96.01,422100,92.016630758194,94.8240818807481,91.5132257293222,92.9459938884188,436014.714616437,0.0,1.0
2010-12-08,96.02,96.11,95.25,95.25,285800,92.9556747543586,93.0428025478172,92.2102480769908,92.2102480769908,295221.524371897,0.0,1.0
2010-12-09,96.86,96.87,95.21,96.69,414100,93.7688674933053,93.7785483592452,92.1715246132315,93.604292772328,427750.991051093,0.0,1.0
2010-12-10,98.5,99.08,95.9805,97.24,686000,95.3565295074393,95.9180197319502,92.9174353338963,94.1367403990193,708614.295728206,0.0,1.0
2010-12-13,96.7,98.98,96.42,98.98,716700,93.6139736382679,95.8212110725517,93.3429093919523,95.8212110725517,740326.334910211,0.0,1.0
2010-12-14,95.82,97.12,95.51,96.99,398800,92.7620574355618,94.0205700077412,92.4619505914267,93.8947187505233,411946.619732374,0.0,1.0
2010-12-15,96.78,99.06,95.7,95.77,488500,93.6914205657866,95.8986580000705,92.6458870442837,92.7136531058626,504603.620208788,0.0,1.0
2010-12-16,98.53,98.59,96.45,96.94,357300,95.3855721052589,95.4436573008979,93.3719519897718,93.8463144208241,369078.553737154,0.0,1.0
2010-12-17,99.26,99.84,98.33,98.6,820600,96.0922753188673,96.6537655433781,95.191954786462,95.4533381668378,847651.44471511,0.0,1.0
2010-12-20,99.4,99.84,98.65,99.56,558800,96.2278074420251,96.6537655433781,95.501742496537,96.3827012970625,577221.091039244,0.0,1.0
2010-12-21,101.86,101.98,99.75,99.87,449100,98.6093004632261,98.7254708545042,96.5666377499195,96.6828081411976,463904.781649471,0.0,1.0
2010-12-22,101.14,102.0599,100.38,101.89,374700,97.9122781155575,98.8028209733635,97.1765323041296,98.6383430610456,387052.152491777,0.0,1.0
2010-12-23,99.81,101.27,99.36,101.16,377500,96.6247229455586,98.0381293727754,96.1890839782657,97.9316398474372,389944.455739647,0.0,1.0
2010-12-27,100.08,100.08,98.84,99.35,246500,96.8861063259343,96.8861063259343,95.685678949394,96.1794031123259,254625.982357147,0.0,1.0
2010-12-28,99.74,100.51,99.38,100.35,133000,96.5569568839797,97.3023835613475,96.2084457101454,97.14748970631,137384.404273836,0.0,1.0
2010-12-29,99.71,100.34,99.0412,99.9,163700,96.5279142861602,97.1378088403702,95.8804579721036,96.7118507390172,169096.443455841,0.0,1.0
2010-12-30,98.78,100.18,98.66,99.81,234300,95.6275937537549,96.9829149853327,95.5114233624768,96.6247229455586,242023.803919998,0.0,1.0
2010-12-31,99.22,100.05,98.36,98.83,277600,96.0535518551079,96.8570637281148,95.2209973842816,95.6759980834541,286751.20771742,0.0,1.0
2011-01-03,100.68,102.67,100.32,100.32,576100,97.4669582823248,99.3934506043533,97.1184471084905,97.1184471084905,595091.393249299,0.0,1.0
2011-01-04,99.02,101.07,98.43,100.74,282500,95.8599345363111,97.8445120539786,95.2887634458605,97.5250434779638,291812.738401193,0.0,1.0
2011-01-05,99.25,99.65,98.78,98.78,315600,96.0825944529275,96.4698290905211,95.6275937537549,95.6275937537549,326003.894652801,0.0,1.0
2011-01-06,100.0,100.15,99.18,99.71,413300,96.8086593984156,96.9538723875132,96.0148283913486,96.5279142861602,426924.618694559,0.0,1.0
2011-01-07,99.59,101.29,98.68,100.29,288200,96.4117438948821,98.0574911046551,95.5307850943565,97.089404510671,297700.6414415,0.0,1.0
2011-01-10,103.25,103.55,99.28,99.28,423200,99.9549408288641,100.245366807059,96.111637050747,96.111637050747,437150.976606671,0.0,1.0
2011-01-11,102.79,104.38,102.21,103.87,244000,99.5096209956314,101.048878680066,98.9481307711205,100.555154517134,252043.568742977,0.0,1.0
2011-01-12,104.52,104.54,101.8,103.63,275100,101.184410803224,101.203772535104,98.5512152675871,100.322813734578,284168.79410325,0.0,1.0
2011-01-13,105.87,106.82,104.02,104.71,647800,102.491327705103,103.411009969388,100.700367506232,101.368347256081,669155.015703688,0.0,1.0
2011-01-14,104.77,105.75,104.4,105.46,483300,101.42643245172,102.375157313824,101.068240411946,102.094412201569,499232.199891315,0.0,1.0
2011-01-18,103.98,104.93,101.51,104.75,629300,100.661644042473,101.581326306757,98.2704701553317,101.40707071984,650045.154958831,0.0,1.0
2011-01-19,102.12,104.3,101.71,104.15,1028300,98.861002977662,100.971431752547,98.4640874741285,100.82621876345,1062198.36778034,0.0,1.0
2011-01-20,100.19,102.51,99.21,101.9,647200,96.9925958512726,99.2385567493158,96.0438709891681,98.6480239269855,668535.23643629,0.0,1.0
2011-01-21,100.45,101.76,100.02,100.34,577600,97.2442983657084,98.5124918038277,96.8280211302953,97.1378088403702,596640.841417802,0.0,1.0
2011-01-24,100.96,101.61,100.45,100.45,416100,97.7380225286404,98.3672788147301,97.2442983657084,97.2442983657084,429816.921942429,0.0,1.0
2011-01-25,99.63,100.65,97.96,100.65,624400,96.4504673586414,97.4379156845053,94.8337627466879,97.4379156845053,644983.624275061,0.0,1.0
2011-01-26,101.37,102.49,99.6,99.73,517800,98.1349380321739,99.2191950174361,96.4214247608219,96.5472760180399,534869.507766858,0.0,1.0
2011-01-27,104.58,104.76,101.49,101.52,359400,101.242495998863,101.41675158578,98.251108423452,98.2801510212715,371247.781173057,0.0,1.0
2011-01-28,101.77,105.9,100.76,104.96,486500,98.5221726697675,102.520370302922,97.5444052098435,101.610368904577,502537.689317452,0.0,1.0
2011-01-31,101.83,103.02,101.38,102.06,410800,98.5802578654066,99.7322809122477,98.1446188981137,98.8029177820229,424342.205080389,0.0,1.0
2011-02-01,100.01,103.35,99.71,102.68,1081500,96.8183402643554,100.051749488262,96.5279142861602,99.4031314702931,1117152.12948988,0.0,1.0
2011-02-02,100.41,102.17,99.0,99.87,490700,97.2055749019491,98.9094073073612,95.8405728044314,96.6828081411976,506876.144189257,0.0,1.0
2011-02-03,99.02,99.84,96.9,99.8,481600,95.8599345363111,96.6537655433781,93.8075909570647,96.6150420796187,497476.158633679,0.0,1.0
2011-02-04,99.75,100.44,98.72,99.02,409400,96.5666377499195,97.2346174997686,95.5695085581159,95.8599345363111,422896.053456454,0.0,1.0
2011-02-07,101.83,102.78,99.95,99.95,358800,98.5802578654066,99.4999401296915,96.7602550687164,96.7602550687164,370628.001905656,0.0,1.0
2011-02-08,101.16,102.35,100.89,101.83,289500,97.9316398474372,99.0836628942783,97.6702564670615,98.5802578654066,299043.496520868,0.0,1.0
2011-02-09,101.52,102.45,100.66,101.01,346500,98.2801510212715,99.1804715536768,97.4475965504451,97.7864268583396,357922.526923941,0.0,1.0
2011-02-10,104.49,104.82,100.52,101.11,463400,101.155368205404,101.474836781419,97.3120644272873,97.883235517738,478676.187522525,0.0,1.0
2011-02-11,108.6,108.77,104.02,104.02,624200,105.134204106679,105.298778827657,100.700367506232,100.700367506232,644777.031185929,0.0,1.0
2011-02-14,110.13,110.34,107.8,108.33,552500,106.615376595475,106.818674780212,104.359734831492,104.872820726304,570713.408731536,0.0,1.0
2011-02-15,109.7,110.79,109.2,109.2,579700,106.199099360062,107.254313747505,105.71505606307,105.71505606307,598810.068853703,0.0,1.0
2011-02-16,111.9,112.86,109.56,109.92,644600,108.328889866827,109.258252997052,106.063567236904,106.412078410738,665849.526277553,0.0,1.0
2011-02-17,111.39,111.8,110.96,111.22,474400,107.835165703895,108.232081207429,107.418888468482,107.670590982918,490038.807424871,0.0,1.0
2011-02-18,112.2,112.41,111.05,111.54,219900,108.619315845022,108.822614029759,107.50601626194,107.980378692993,227149.10150238,0.0,1.0
2011-02-22,107.22,112.18,107.2,109.97,721600,103.798244606981,108.599954113143,103.778882875102,106.460482740438,745387.865593986,0.0,1.0
2011-02-23,104.3,108.05,102.14,107.6,590900,100.971431752547,104.601756479988,98.8803647095417,104.166117512695,610379.281845187,0.0,1.0
2011-02-24,104.61,106.11,102.6501,104.79,438900,101.271538596683,102.723668487659,99.374185681133,101.4457941836,453368.534103656,0.0,1.0
2011-02-25,107.0,107.35,105.43,105.51,291200,103.585265556305,103.924095864199,102.06536960375,102.142816531268,300799.537778503,0.0,1.0
2011-02-28,106.75,108.16,105.5,107.0,222000,103.343243907809,104.708246005326,102.133135665328,103.585265556305,229318.328938282,0.0,1.0
2011-03-01,103.76,107.19,103.7,106.73,260800,100.448664991796,103.769202009162,100.390579796157,103.323882175929,269397.388230198,0.0,1.0
2011-03-02,104.47,105.63,103.32,103.51,235900,101.136006473525,102.258986922546,100.022706890443,100.2066433433,243676.548633066,0.0,1.0
2011-03-03,109.28,109.36,105.98,106.18,376300,105.792502990589,105.869949918107,102.597817230441,102.791434549238,388704.897204844,0.0,1.0
2011-03-04,107.42,109.77,106.13,106.13,357700,103.991861925778,106.266865421641,102.743030219538,102.743030219538,369491.739915422,0.0,1.0
2011-03-07,104.95,108.86,104.18,107.64,221700,101.600688038637,105.385906621115,100.855261361269,104.204840976455,229008.439304582,0.0,1.0
2011-03-08,106.64,107.22,103.94,105.07,232700,103.23675438247,103.798244606981,100.622920578713,101.716858429915,240371.05920693,0.0,1.0
2011-03-09,107.14,107.59,105.82,106.61,230800,103.720797679462,104.156436646755,102.442923375403,103.207711784651,238408.424860161,0.0,1.0
2011-03-10,104.03,105.49,103.79,105.19,330200,100.710048372172,102.123454799389,100.477707589616,101.833028821193,341085.190159552,0.0,1.0
2011-03-11,105.0,105.32,102.59,103.17,203800,101.649092368336,101.958880078411,99.3160036768345,99.8774939013453,210518.357827127,0.0,1.0
2011-03-14,102.75,104.87,101.89,103.99,221700,99.470897531872,101.523241111118,98.6383430610456,100.671324908412,229008.439304582,0.0,1.0
2011-03-15,100.7,102.19,98.01,102.19,534800,97.4863200142045,98.9287690392409,94.8821670763871,98.9287690392409,552429.920343213,0.0,1.0
2011-03-16,98.41,100.84,97.22,100.41,486000,95.2694017139808,97.6218521373623,94.1173786671396,97.2055749019491,502021.206594618,0.0,1.0
2011-03-17,98.57,101.24,98.06,100.27,379500,95.4242955690182,98.0090867749559,94.9305714060863,97.0700427787913,392010.386630983,0.0,1.0
2011-03-18,100.17,101.06,99.15,99.93,392600,96.9732341193929,97.8348311880388,95.985785793529,96.7408933368367,405542.233969233,0.0,1.0
2011-03-21,103.31,103.934,101.44,101.81,472500,100.013026024503,100.617112059149,98.2027040937528,98.5608961335269,488076.173078102,0.0,1.0
2011-03-22,105.1,105.35,103.21,103.54,453900,101.745901027735,101.987922676231,99.9162173651047,100.235685941119,468863.015788676,0.0,1.0
2011-03-23,105.24,105.46,102.65,104.52,363700,101.881433150893,102.094412201569,99.3740888724736,101.184410803224,375689.532589428,0.0,1.0
2011-03-24,106.24,106.47,104.03,105.83,317800,102.849519744877,103.072179661493,100.710048372172,102.452604241343,328276.41863327,0.0,1.0
2011-03-25,105.79,107.68,105.55,106.52,342400,102.413880777584,104.243564440214,102.181539995028,103.120583991192,353687.368596702,0.0,1.0
2011-03-28,105.64,106.56,105.43,106.2,204100,102.268667788486,103.159307454952,102.06536960375,102.810796281117,210828.247460827,0.0,1.0
2011-03-29,106.28,106.7875,104.27,105.61,269900,102.888243208636,103.379547155083,100.942389154728,102.239625190667,278797.373785777,0.0,1.0
2011-03-30,108.44,108.81,106.96,107.22,229000,104.979310251642,105.337502291416,103.546542092545,103.798244606981,236549.087057958,0.0,1.0
2011-03-31,109.37,109.69,107.69,108.0,373300,105.879630784047,106.189418494122,104.253245306154,104.553352150289,385606.000867842,0.0,1.0
2011-04-01,110.85,111.92,108.8,109.88,421300,107.312398943144,108.348251598707,105.327821425476,106.373354946979,435188.342259901,0.0,1.0
2011-04-04,112.06,112.35,110.93,110.93,267800,108.483783721864,108.76452883412,107.389845870662,107.389845870662,276628.146349875,0.0,1.0
2011-04-05,111.58,112.47,110.89,111.53,250300,108.019102156752,108.880699225398,107.351122406903,107.970697827053,258551.251050685,0.0,1.0
2011-04-06,111.7,112.56,109.99,112.56,324000,108.13527254803,108.967827018857,106.479844472317,108.967827018857,334680.804396413,0.0,1.0
2011-04-07,111.81,112.98,110.92,111.45,277700,108.241762073368,109.37442338833,107.380165004723,107.893250899534,286854.504261988,0.0,1.0
2011-04-08,109.74,113.0,108.99,112.76,399700,106.237822823821,109.39378512021,105.511757878333,109.161444337653,412876.288633476,0.0,1.0
2011-04-11,105.75,110.04,105.69,108.66,633000,102.375157313824,106.528248802017,102.317072118185,105.192289302318,653867.127107808,0.0,1.0
2011-04-12,103.68,106.2,103.62,105.36,556900,100.371218064277,102.810796281117,100.313132868638,101.997603542171,575258.456692476,0.0,1.0
2011-04-13,103.71,104.74,102.42,104.13,770100,100.400260662097,101.3973898539,99.1514289558572,100.80685703157,795486.689708878,0.0,1.0
2011-04-14,102.54,103.99,102.32,103.1,620900,99.2675993471353,100.671324908412,99.0546202964588,99.8097278397665,641368.245215223,0.0,1.0
2011-04-15,104.41,104.78,102.59,103.0,707300,101.077921277886,101.43611331766,99.3160036768345,99.712919180368,730616.459720931,0.0,1.0
2011-04-18,101.82,102.85,100.55,102.84,787600,98.5705769994667,99.5677061912704,97.3411070251069,99.5580253253306,813563.585008069,0.0,1.0
2011-04-19,101.45,102.99,100.78,102.31,468800,98.2123849596926,99.7032383144282,97.5637669417232,99.044939430519,484254.20092913,0.0,1.0
2011-04-20,103.26,104.11,102.8,103.46,461000,99.9646216948039,100.78749529969,99.5193018615712,100.158239013601,476197.07045292,0.0,1.0
2011-04-21,106.15,106.51,103.514,104.18,425600,102.762391951418,103.110903125252,100.210515689676,100.855261361269,439630.093676275,0.0,1.0
2011-04-25,105.16,105.73,103.69,105.73,288300,101.803986223374,102.355795581945,100.380898930217,102.355795581945,297803.937986066,0.0,1.0
2011-04-26,110.13,111.21,106.0,106.0,1002200,106.615376595475,107.660910116978,102.617178962321,102.617178962321,1035237.96964841,0.0,1.0
2011-04-27,109.3,110.83,107.44,110.18,675900,105.811864722468,107.293037211264,104.011223657658,106.663780925174,698181.344726961,0.0,1.0
2011-04-28,109.47,111.27,108.73,109.04,567200,105.976439443446,107.718995312617,105.260055363897,105.560162208032,585898.000782852,0.0,1.0
2011-04-29,109.08,109.66,108.71,109.41,327000,105.598885671792,106.160375896303,105.240693632018,105.918354247806,337779.700733415,0.0,1.0
2011-05-02,108.6,110.69,108.34,109.96,344800,105.134204106679,107.157505088106,104.882501592243,106.450801874498,356166.485666306,0.0,1.0
2011-05-03,106.22,108.5874,105.14,108.26,412200,102.830158012997,105.122006215595,101.784624491494,104.805054664725,425788.356704324,0.0,1.0
2011-05-04,105.02,106.59,103.8,106.31,357400,101.668454100216,103.188350052771,100.487388455555,102.917285806456,369181.850281721,0.0,1.0
2011-05-05,104.24,106.05,103.19,103.91,258700,100.913346556908,102.66558329202,99.896855633225,100.593877980894,267228.160794297,0.0,1.0
2011-05-06,104.72,106.94,103.95,106.0,252000,101.378028122021,103.527180360666,100.632601444653,102.617178962321,260307.29230832,0.0,1.0
2011-05-09,105.31,105.73,103.91,104.7,230000,101.949199212471,102.355795581945,100.593877980894,101.358666390141,237582.052503627,0.0,1.0
2011-05-10,107.04,107.58,105.72,105.77,313800,103.623989020064,104.146755780815,102.346114716005,102.394519045704,324144.556850599,0.0,1.0
2011-05-11,105.31,107.41,104.14,106.54,286100,101.949199212471,103.982181059838,100.81653789751,103.139945723072,295531.414005598,0.0,1.0
2011-05-12,106.25,106.72,103.5401,104.85,260000,102.859200610817,103.314201309989,100.235782749779,101.503879379239,268571.015873663,0.0,1.0
2011-05-13,104.11,106.33,103.94,106.33,236600,100.78749529969,102.936647538335,100.622920578713,102.936647538335,244399.624445035,0.0,1.0
2011-05-16,102.66,104.88,102.51,103.58,241900,99.3837697384134,101.532921977058,99.2385567493158,100.274409404879,249874.341307074,0.0,1.0
2011-05-17,101.31,102.36,99.96,101.96,372400,98.0768528365348,99.0933437602182,96.7699359346562,98.7061091226245,384676.33196674,0.0,1.0
2011-05-18,103.0,103.2,100.66,101.52,294800,99.712919180368,99.9065364991649,97.4475965504451,98.2801510212715,304518.213382908,0.0,1.0
2011-05-19,105.6,105.61,103.29,103.63,868900,102.229944324727,102.239625190667,99.9936642926234,100.322813734578,897543.67574087,0.0,1.0
2011-05-20,104.66,105.86,104.2,104.96,570300,101.319942926382,102.481646839163,100.874623093149,101.610368904577,589100.193664424,0.0,1.0
2011-05-23,103.57,103.93,102.51,103.62,603100,100.264728538939,100.613239712773,99.2385567493158,100.313132868638,622981.460282334,0.0,1.0
2011-05-24,103.52,104.13,103.07,103.74,474200,100.21632420924,100.80685703157,99.7806852419469,100.429303259916,489832.214335735,0.0,1.0
2011-05-25,103.58,105.02,102.62,103.07,457300,100.274409404879,101.668454100216,99.3450462746541,99.7806852419469,472375.098303948,0.0,1.0
2011-05-26,103.63,104.02,101.77,103.0,398400,100.322813734578,100.700367506232,98.5221726697675,99.712919180368,411533.433554107,0.0,1.0
2011-05-27,104.93,105.34,103.37,104.12,285200,101.581326306757,101.978241810291,100.071111220142,100.79717616563,294601.745104497,0.0,1.0
2011-05-31,105.73,106.52,104.46,105.98,425000,102.355795581945,103.120583991192,101.126325607585,102.597817230441,439010.314408873,0.0,1.0
2011-06-01,99.85,105.7,99.65,104.39,598500,96.6634464093179,102.326752984125,96.4698290905211,101.058559546006,618229.819232261,0.0,1.0
2011-06-02,100.2,100.9,98.92,99.72,480300,97.0022767172124,97.6799373330013,95.7631258769127,96.5375951521,496133.303554311,0.0,1.0
2011-06-03,98.07,99.27,97.57,99.27,473800,94.9402522720261,96.1019561848071,94.4562089750341,96.1019561848071,489419.028157469,0.0,1.0
2011-06-06,94.22,98.73,93.7,97.47,628300,91.2131188851872,95.5791894240557,90.7097138563154,94.3594003156357,649012.189513165,0.0,1.0
2011-06-07,94.63,95.7731,93.9,94.77,469900,91.6100343887206,92.7166541743039,90.9033311751122,91.7455665118784,485390.462919365,0.0,1.0
2011-06-08,94.59,95.29,94.16,94.59,554600,91.5713109249613,92.2489715407502,91.1550336895481,91.5713109249613,572882.636167439,0.0,1.0
2011-06-09,96.04,96.77,94.44,94.63,704000,92.9750364862383,93.6817396998467,91.4260979358637,91.6100343887206,727207.673750229,0.0,1.0
2011-06-10,96.04,96.68,94.78,95.85,645500,92.9750364862383,93.5946119063882,91.7552473778183,92.7911000333813,666779.195178654,0.0,1.0
2011-06-13,95.52,96.3055,94.9,96.08,545800,92.4716314573666,93.2320634769411,91.8714177690964,93.0137599499977,563792.540245561,0.0,1.0
2011-06-14,97.92,98.37,96.37,96.93,521500,94.7950392829285,95.2306782502214,93.2945050622531,93.8366335548842,538691.47991583,0.0,1.0
2011-06-15,95.98,97.82,95.24,96.55,613900,92.9169512905993,94.6982306235301,92.200567211051,93.4687606491702,634137.487095547,0.0,1.0
2011-06-16,95.25,97.05,93.38,96.0,641300,92.2102480769908,93.9528039461623,90.3999261462405,92.9363130224789,662440.740306849,0.0,1.0
2011-06-17,96.06,97.72,95.7,96.54,560700,92.994398218118,94.6014219641317,92.6458870442837,93.4590797832304,579183.725386013,0.0,1.0
2011-06-20,96.44,97.69,95.36,95.76,394100,93.362271123832,94.5723793663122,92.3167376023291,92.7039722399228,407091.682137734,0.0,1.0
2011-06-21,100.01,100.14,96.75,97.01,533900,96.8183402643554,96.9441915215734,93.6623779679671,93.914080482403,551500.251442112,0.0,1.0
2011-06-22,98.53,100.21,98.4,99.16,501400,95.3855721052589,97.0119575831522,95.2597208480409,95.9954666594689,517928.874457904,0.0,1.0
2011-06-23,98.54,98.62,95.19,97.14,424600,95.3952529711987,95.4726998987174,92.1521628813518,94.0399317396209,438597.128230607,0.0,1.0
2011-06-24,96.11,98.905,95.77,98.52,481900,93.0428025478172,95.7486045780029,92.7136531058626,95.375891239319,497786.04826738,0.0,1.0
2011-06-27,97.59,98.02,95.351,95.94,350800,94.4755707069138,94.8918479423269,92.3080248229832,92.8782278268399,362364.278340313,0.0,1.0
2011-06-28,99.43,99.81,97.73,97.73,312400,96.2568500398446,96.6247229455586,94.6111028300715,94.6111028300715,322698.405226664,0.0,1.0
2011-06-29,101.03,101.83,99.82,100.0,476500,97.8057885902193,98.5802578654066,96.6344038114984,96.8086593984156,492208.034860772,0.0,1.0
2011-06-30,101.45,102.01,100.3,101.3,314300,98.2123849596926,98.7545134523237,97.0990853766108,98.067171970595,324661.039573433,0.0,1.0
2011-07-01,104.2,104.3,101.45,101.68,474000,100.874623093149,100.971431752547,98.2123849596926,98.435044876309,489625.621246603,0.0,1.0
2011-07-05,103.94,104.34,102.21,103.61,456300,100.622920578713,101.010155216307,98.9481307711205,100.303452002698,471342.132858281,0.0,1.0
2011-07-06,104.62,104.98,102.28,103.49,419300,101.281219462622,101.629730636457,99.0158968326995,100.18728161142,433122.411368568,0.0,1.0
2011-07-07,108.51,109.67,105.77,105.8,746600,105.047076313221,106.170056762242,102.394519045704,102.423561643524,771212.001735681,0.0,1.0
2011-07-08,105.98,106.6,104.63,106.45,513100,102.597817230441,103.198030918711,101.290900328562,103.052817929613,530014.570172218,0.0,1.0
2011-07-11,101.71,104.23,101.4,103.86,398000,98.4640874741285,100.903665690969,98.1639806299934,100.545473651194,411120.247375839,0.0,1.0
2011-07-12,100.84,103.09,100.63,101.4,469700,97.6218521373623,99.8000469738266,97.4185539526256,98.1639806299934,485183.869830231,0.0,1.0
2011-07-13,101.31,103.74,100.35,101.21,396400,98.0768528365348,100.429303259916,97.14748970631,97.9800441771364,409467.502662771,0.0,1.0
2011-07-14,99.68,102.94,99.43,101.6,415400,96.4988716883406,99.654833984729,96.2568500398446,98.3575979487902,429093.846130462,0.0,1.0
2011-07-15,100.03,100.5,97.7,100.33,497400,96.8377019962351,97.2927026954077,94.582060232252,97.1281279744303,513797.012675233,0.0,1.0
2011-07-18,98.01,99.64,97.23,99.38,435700,94.8821670763871,96.4601482245813,94.1270595330795,96.2084457101454,450063.044677521,0.0,1.0
2011-07-19,99.66,100.48,98.43,99.05,490600,96.479509956461,97.273340963528,95.2887634458605,95.8889771341306,506772.84764469,0.0,1.0
2011-07-20,100.16,100.58,99.29,100.22,462100,96.963553253453,97.3701496229264,96.1213179166868,97.0216384490921,477333.332443155,0.0,1.0
2011-07-21,103.35,103.77,101.01,101.02,707800,100.051749488262,100.458345857736,97.7864268583396,97.7961077242794,731132.94244377,0.0,1.0
2011-07-22,103.61,104.45,102.35,103.25,461100,100.303452002698,101.116644741645,99.0836628942783,99.9549408288641,476300.366997488,0.0,1.0
2011-07-25,102.19,103.41,101.16,101.54,409400,98.9287690392409,100.109834683902,97.9316398474372,98.2995127531512,422896.053456454,0.0,1.0
2011-07-26,106.92,108.405,101.91,101.91,1123400,103.507818628786,104.945427220852,98.6577047929253,98.6577047929253,1160433.38166336,0.0,1.0
2011-07-27,103.07,106.4,102.82,105.9,1161100,99.7806852419469,103.004413599914,99.5386635934509,102.520370302922,1199376.17896504,0.0,1.0
2011-07-28,103.86,106.135,102.77,103.07,636500,100.545473651194,102.747870652508,99.4902592637517,99.7806852419469,657482.506167646,0.0,1.0
2011-07-29,104.33,105.66,100.87,102.29,658400,101.000474350367,102.288029520366,97.6508947351818,99.0255776986393,680104.44942777,0.0,1.0
2011-08-01,102.58,106.67,100.7,106.23,838600,99.3063228108947,103.26579698029,97.4863200142045,102.839838878937,866244.822737133,0.0,1.0
2011-08-02,97.53,103.16,97.48,101.76,613700,94.4174855112747,99.8678130354055,94.3690811815755,98.5124918038277,633930.894006414,0.0,1.0
2011-08-03,99.89,100.07,95.68,97.71,727100,96.7021698730773,96.8764254599945,92.626525312404,94.5917410981918,751069.175545158,0.0,1.0
2011-08-04,92.6,98.77,92.12,98.17,894600,89.6448186029328,95.6179128878151,89.1801370378204,95.0370609314246,924090.887694538,0.0,1.0
2011-08-05,90.24,93.92,88.0316,93.88,1146500,87.3601342411302,90.9226929069919,85.2222118069756,90.8839694432325,1184294.88345829,0.0,1.0
2011-08-08,79.82,88.42,79.28,86.02,1086600,77.2726719318153,85.598216640079,76.7499051710639,83.2748088145171,1122420.25326278,0.0,1.0
2011-08-09,88.07,88.21,80.07,81.96,1245000,85.2593863321846,85.3949184553424,77.5146935803113,79.3443772429414,1286041.97985658,0.0,1.0
2011-08-10,81.97,87.35,81.82,84.9,1226200,79.3540581088812,84.562363984516,79.2088451197836,82.1905518292548,1266622.22947803,0.0,1.0
2011-08-11,86.69,87.8897,81.33,82.84,909300,83.9234268324865,85.0848403192893,78.7344826887314,80.1962934456475,939275.479745856,0.0,1.0
2011-08-12,86.96,88.71,86.03,87.43,480200,84.1848102128622,85.8789617523344,83.2844896804569,84.6398109120347,496030.007009744,0.0,1.0
2011-08-15,89.94,90.08,87.49,88.34,587400,87.069708262935,87.2052403860927,84.6978961076738,85.5207697125603,606763.902785347,0.0,1.0
2011-08-16,87.48,88.98,85.43,88.41,764100,84.6882152417339,86.1403451327102,82.7036377240664,85.5885357741392,789288.897034872,0.0,1.0
2011-08-17,85.6,88.72,84.08,88.12,877100,82.8682124450437,85.8886426182743,81.3967208221878,85.3077906618838,906013.992395349,0.0,1.0
2011-08-18,77.39,81.71,75.709,81.71,1825100,74.9202215084338,79.1023555944454,73.2928679439464,79.1023555944454,1885265.23488855,0.0,1.0
2011-08-19,77.1,80.88,76.08,76.08,966600,74.6394763961784,78.2988437214385,73.6520280703146,73.6520280703146,998464.399782629,0.0,1.0
2011-08-22,77.23,81.27,76.6,81.27,734900,74.7653276533964,78.6763974930923,74.1554330991863,78.6763974930923,759126.306021367,0.0,1.0
2011-08-23,81.57,81.65,76.01,77.06,743600,78.9668234712876,79.0442703988063,73.5842620087357,74.600752932419,768113.105398679,0.0,1.0
2011-08-24,83.01,84.38,80.626,81.15,896100,80.3608681666248,81.6871468003831,78.0529497265665,78.5602271018142,925640.335863039,0.0,1.0
2011-08-25,81.75,85.77,81.09,83.29,535100,79.1410790582047,83.032787166021,78.5021419061752,80.6319324129403,552739.809976914,0.0,1.0
2011-08-26,84.09,85.1,80.0,80.78,513200,81.4064016881277,82.3841691480516,77.4469275187325,78.2020350620401,530117.866716786,0.0,1.0
2011-08-29,87.66,88.21,85.56,86.01,517300,84.8624708286511,85.3949184553424,82.8294889812844,83.2651279485772,534353.025044024,0.0,1.0
2011-08-30,86.87,88.86,86.28,87.03,648400,84.0976824194036,86.0241747414321,83.5265113289529,84.2525762744411,669774.794971091,0.0,1.0
2011-08-31,87.16,89.2,86.08,87.99,604700,84.378427531659,86.3533241833867,83.3328940101561,85.1819394046659,624634.204995402,0.0,1.0
2011-09-01,84.76,87.87,84.67,87.18,636500,82.055019706097,85.0657690133878,81.9678919126385,84.3977892635387,657482.506167643,0.0,1.0
2011-09-02,81.92,83.99,81.25,81.91,484800,79.305653779182,81.3095930287292,78.6570357612127,79.2959729132422,500781.648059817,0.0,1.0
2011-09-06,80.29,80.54,77.15,78.9,829500,77.7276726309879,77.9696942794839,74.6878807258776,76.3820322653499,856844.837181555,0.0,1.0
2011-09-07,85.31,85.99,81.96,82.07,691700,82.5874673327883,83.2457662166975,79.3443772429414,79.4508667682797,714502.198768513,0.0,1.0
2011-09-08,83.14,85.1,82.8,84.46,690800,80.4867194238427,82.3841691480516,80.1575699818881,81.7645937279018,713572.529867412,0.0,1.0
2011-09-09,81.24,84.41,80.37,82.09,865600,78.6473548952728,81.7161893982026,77.8051195585066,79.4702285001594,894134.889770168,0.0,1.0
2011-09-12,81.75,81.81,78.08,80.22,695900,79.1410790582047,79.1991642538438,75.5882012582829,77.659906569409,718840.653640319,0.0,1.0
2011-09-13,82.74,83.69,80.94,82.19,670600,80.099484786249,81.019167050534,78.3569289170776,79.5670371595578,692706.62786492,0.0,1.0
2011-09-14,84.71,86.09,81.74,83.63,554200,82.0066153763978,83.342574876096,79.1313981922649,80.9610818548949,572469.449989172,0.0,1.0
2011-09-15,87.51,87.63,84.82,85.63,516100,84.7172578395535,84.8334282308316,82.1131049017361,82.8972550428633,533113.466509223,0.0,1.0
2011-09-16,87.72,88.55,85.39,88.09,490200,84.9205560242901,85.724067897297,82.6649142603071,85.2787480640643,506359.661466424,0.0,1.0
2011-09-19,85.56,86.46,83.09,85.3,458700,82.8294889812844,83.7007669158701,80.4383150941435,82.5777864668485,473821.249927883,0.0,1.0
2011-09-20,84.4,87.27,84.29,86.15,545000,81.7065085322627,84.4849170569973,81.6000190069245,83.400660071735,562966.167889027,0.0,1.0
2011-09-21,80.78,85.54,80.77,84.32,653700,78.2020350620401,82.8101272494047,78.1923541961003,81.629061604744,675249.511833131,0.0,1.0
2011-09-22,78.53,79.87,76.95,78.71,803500,76.0238402255758,77.3210762615145,74.4942634070808,76.1980958124929,829987.735594188,0.0,1.0
2011-09-23,79.81,81.34,77.34,77.9,853600,77.2629910658755,78.7441635546712,74.8718171787346,75.4139456713657,881739.304422152,0.0,1.0
2011-09-26,82.7,82.99,78.35,80.83,551400,80.0607613224897,80.3415064347451,75.8495846386586,78.2504393917393,569577.146741301,0.0,1.0
2011-09-27,84.85,88.72,83.48,83.48,1099800,82.1421474995556,85.8886426182743,80.8158688657973,80.8158688657973,1136055.3971456,0.0,1.0
2011-09-28,80.01,85.81,79.85,84.85,851600,77.4566083846723,83.0715106297804,77.3017145296348,82.1421474995556,879673.373530817,0.0,1.0
2011-09-29,83.01,83.46,79.69,82.39,784600,80.3608681666248,80.7965071339176,77.1468206745974,79.7606544783546,810464.688671064,0.0,1.0
2011-09-30,78.05,81.28,78.05,81.07,892800,75.5591586604634,78.6860783590322,75.5591586604634,78.4827801742955,922231.549892335,0.0,1.0
2011-10-03,72.88,78.43,72.88,77.75,1290500,70.5541509695653,75.9270315661773,70.5541509695653,75.2687326822681,1333041.90763447,0.0,1.0
2011-10-04,77.52,77.79,70.27,71.86,1300000,75.0460727656517,75.3074561460275,68.0274449592666,69.5667026437014,1342855.07936832,0.0,1.0
2011-10-05,78.4,79.05,75.6,77.53,831600,75.8979889683578,76.5272452544475,73.1873465052022,75.0557536315916,859014.064617458,0.0,1.0
2011-10-06,80.2,80.38,75.76,77.94,601000,77.6405448375293,77.8148004244464,73.3422403602396,75.4526691351251,620812.232846431,0.0,1.0
2011-10-07,77.85,81.03,76.62,80.57,701000,75.3655413416665,78.4440567105361,74.174794831066,77.9987368773034,724108.777413225,0.0,1.0
2011-10-10,83.82,83.86,79.4901,80.03,599700,81.1450183077519,81.1837417715113,76.9533001644599,77.475970116552,619469.377767063,0.0,1.0
2011-10-11,84.64,85.28,82.14,82.71,684800,81.9388493148189,82.5584247349688,79.5186328298585,80.0704421884295,707374.737193405,0.0,1.0
2011-10-12,87.15,88.49,84.97,85.24,797300,84.3687466657192,85.6659827016579,82.2583178908337,82.5197012712094,823583.349831047,0.0,1.0
2011-10-13,84.12,85.77,81.85,85.77,874800,81.4354442859472,83.032787166021,79.2378877176031,83.032787166021,903638.171870312,0.0,1.0
2011-10-14,85.67,86.44,83.735,85.62,375000,82.9359785066226,83.6814051839904,81.0627309472633,82.8875741769234,387362.042125477,0.0,1.0
2011-10-17,82.76,84.91,82.51,84.81,392700,80.1188465181287,82.2002326951947,79.8768248696327,82.1034240357963,405645.5305138,0.0,1.0
2011-10-18,86.8,87.5,82.33,83.7,467400,84.0299163578247,84.7075769736136,79.7025692827155,81.0288479164738,482808.049305195,0.0,1.0
2011-10-19,85.1,87.41,84.77,86.18,534900,82.3841691480516,84.620449180155,82.0647005720369,83.4297026695545,552533.216887781,0.0,1.0
2011-10-20,85.93,86.56,82.86,85.06,451400,83.1876810210585,83.7975755752685,80.2156551775271,82.3454456842923,466280.602174508,0.0,1.0
2011-10-21,87.45,88.42,86.16,87.19,403100,84.6591726439144,85.598216640079,83.4103409376748,84.4074701294785,416388.371148746,0.0,1.0
2011-10-24,90.26,90.55,87.84,87.84,482400,87.3794959730099,87.6602410852653,85.0367264155682,85.0367264155682,498302.530990214,0.0,1.0
2011-10-25,87.36,90.25,85.68,89.37,898400,84.5720448504558,87.3698151070701,82.9456593725625,86.517898904364,928016.156388076,0.0,1.0
2011-10-26,89.68,90.23,86.78,89.53,646400,86.8180057484991,87.3504533751904,84.010554625945,86.6727927594015,667708.864079755,0.0,1.0
2011-10-27,98.05,100.41,93.65,93.66,1053300,94.9208905401465,97.2055749019491,90.6613095266162,90.670990392556,1088022.50392204,0.0,1.0
2011-10-28,97.06,98.75,96.9,97.91,558800,93.9624848121022,95.5985511559354,93.8075909570647,94.7853584169887,577221.091039244,0.0,1.0
2011-10-31,92.61,95.22,92.5,95.12,667300,89.6544994688727,92.1812054791713,89.5480099435344,92.0843968197729,689297.841894215,0.0,1.0
2011-11-01,88.49,91.0,87.05,88.25,966200,85.6659827016579,88.0958800525582,84.2719380063208,85.4336419191017,998051.213604363,0.0,1.0
2011-11-02,91.62,92.36,89.46,90.61,570600,88.6960937408283,89.4124778203766,86.6050266978226,87.7183262809043,589410.083298126,0.0,1.0
2011-11-03,94.3,94.78,89.73,93.07,527400,91.2905658127059,91.7552473778183,86.8664100781983,90.0998193021054,544785.976045271,0.0,1.0
2011-11-04,93.5,93.84,91.07,92.82,309900,90.5160965375186,90.8452459794732,88.1636461141371,89.8577976536093,320115.991612494,0.0,1.0
2011-11-07,93.73,94.09,91.1,93.12,252600,90.7387564541349,91.0872676279692,88.1926887119566,90.1482236318046,260927.071575721,0.0,1.0
2011-11-08,94.1,95.66,92.08,94.71,478700,91.0969484939091,92.6071635805243,89.1414135740611,91.6874813162394,494480.558841242,0.0,1.0
2011-11-09,88.73,92.2,88.34,92.2,497500,85.8983234842141,89.2575839653392,85.5207697125603,89.2575839653392,513900.3092198,0.0,1.0
2011-11-10,90.25,93.28,88.41,93.27,491400,87.3698151070701,90.303117486842,85.5885357741392,90.2934366209022,507599.220001225,0.0,1.0
2011-11-11,92.79,93.16,91.72,92.02,315000,89.8287550557898,90.1869470955639,88.7929024002268,89.083328378422,325384.115385401,0.0,1.0
2011-11-14,91.68,92.91,90.6,92.32,364200,88.7541789364674,89.9449254470679,87.7086454149645,89.3737543566173,376206.015312263,0.0,1.0
2011-11-15,92.78,93.38,90.31,91.06,326200,89.81907418985,90.3999261462405,87.4279003027091,88.1539652481972,336953.328376881,0.0,1.0
2011-11-16,92.01,93.56,91.22,91.73,511100,89.0736475124822,90.5741817331576,88.3088591032347,88.8025832661666,527948.639280883,0.0,1.0
2011-11-17,88.97,92.52,88.43,92.15,586000,86.1306642667703,89.5673716754141,85.6078975060189,89.20917963564,605317.751161412,0.0,1.0
2011-11-18,89.83,91.1,88.26,89.74,446800,86.9632187375967,88.1926887119566,85.4433227850416,86.8760909441381,461528.961124435,0.0,1.0
2011-11-21,86.42,88.39,85.38,88.39,585200,83.6620434521107,85.5691740422595,82.6552333943672,85.5691740422595,604491.378804878,0.0,1.0
2011-11-22,85.56,86.85,84.63,86.14,550000,82.8294889812844,84.0783206875239,81.9291684488791,83.3909792057952,568130.995117366,0.0,1.0
2011-11-23,82.74,85.36,82.3,84.13,598100,80.099484786249,82.6358716624875,79.673526684896,81.445125151887,617816.633053994,0.0,1.0
2011-11-25,81.84,83.78,81.28,82.04,304100,79.2282068516633,81.1062948439926,78.6860783590322,79.4218241704601,314124.79202762,0.0,1.0
2011-11-28,87.74,88.58,85.1,85.38,775700,84.9399177561698,85.7531104951165,82.3841691480516,82.6552333943672,801271.29620462,0.0,1.0
2011-11-29,87.55,88.65,86.93,87.78,398700,84.7559813033128,85.8208765566954,84.1557676150427,84.9786412199292,411843.323187807,0.0,1.0
2011-11-30,94.57,94.72,90.07,90.08,733500,91.5519491930816,91.6971621821792,87.1955595201529,87.2052403860927,757680.154397433,0.0,1.0
2011-12-01,93.02,94.36,92.76,94.06,414300,90.0514149724062,91.3486510083449,89.7997124579703,91.0582250301497,427957.584140227,0.0,1.0
2011-12-02,95.67,97.17,94.005,94.5,697200,92.6168444464642,94.0689743374404,91.0049802674805,91.4841831315027,720183.508719687,0.0,1.0
2011-12-05,98.17,99.78,97.11,97.63,490600,95.0370609314246,96.5956803477391,94.0108891418014,94.5142941706731,506772.84764469,0.0,1.0
2011-12-06,97.19,98.79,96.71,98.09,363200,94.0883360693201,95.6372746196948,93.6236545042077,94.9596140039058,375173.049866595,0.0,1.0
2011-12-07,97.55,97.93,94.89,96.09,304900,94.4368472431544,94.8047201488684,91.8617369031565,93.0234408159375,314951.164384154,0.0,1.0
2011-12-08,93.58,96.21,93.22,96.21,295400,90.5935434650373,93.1396112072156,90.245032291203,93.1396112072156,305137.992650309,0.0,1.0
2011-12-09,95.85,96.49,93.7801,94.07,401900,92.7911000333813,93.4106754535312,90.7872575924935,91.0679058960895,415148.812613945,0.0,1.0
2011-12-12,93.34,93.875,92.33,93.82,400000,90.3612026824811,90.8791290102626,89.3834352225571,90.8258842475935,413186.178267175,0.0,1.0
2011-12-13,91.35,94.39,90.15,94.05,364000,88.4347103604526,91.3776936061645,87.2730064476716,91.0485441642098,375999.42222313,0.0,1.0
2011-12-14,90.22,91.06,88.71,90.36,420800,87.3407725092505,88.1539652481972,85.8789617523344,87.4763046324083,434671.859537069,0.0,1.0
2011-12-15,90.45,92.08,90.24,92.02,292800,87.5634324258669,89.1414135740611,87.3601342411302,89.083328378422,302452.282491572,0.0,1.0
2011-12-16,91.53,92.98,90.66,91.37,602500,88.6089659473698,90.0126915086468,87.7667306106036,88.4540720923323,622361.681014933,0.0,1.0
2011-12-19,89.67,92.56,89.36,91.85,445300,86.8083248825592,89.6060951391735,86.5082180384241,88.9187536574447,459979.512955933,0.0,1.0
2011-12-20,94.68,94.75,91.9,91.9,462400,91.6584387184199,91.7262047799988,88.9671579871439,88.9671579871439,477643.222076855,0.0,1.0
2011-12-21,95.15,95.2,92.48,94.0,388000,92.1134394175924,92.1618437472916,89.5286482116547,91.0001398345106,400790.59291916,0.0,1.0
2011-12-22,96.17,96.531,95.11,95.24,246500,93.1008877434563,93.4503670038845,92.074715953833,92.200567211051,254625.982357147,0.0,1.0
2011-12-23,96.74,96.87,96.01,96.66,204700,93.6526971020272,93.7785483592452,92.9459938884188,93.5752501745085,211448.026728227,0.0,1.0
2011-12-27,96.78,97.8599,96.351,96.58,131600,93.6914205657866,94.7368572786301,93.2761114169674,93.4978032469898,135938.252649901,0.0,1.0
2011-12-28,94.39,96.95,94.17,96.95,247000,91.3776936061645,93.8559952867639,91.1647145554879,93.8559952867639,255142.465079981,0.0,1.0
2011-12-29,96.94,97.07,94.73,95.08,204700,93.8463144208241,93.972165678042,91.7068430481191,92.0456733560135,211448.026728227,0.0,1.0
2011-12-30,95.95,97.07,95.78,97.07,265800,92.8879086927797,93.972165678042,92.7233339718024,93.972165678042,274562.215458538,0.0,1.0
2012-01-03,97.51,99.95,96.935,98.69,390700,94.398123779395,96.7602550687164,93.8414739878541,95.5404659602963,403579.599622464,0.0,1.0
2012-01-04,97.8,98.41,95.95,96.68,302900,94.6788688916504,95.2694017139808,92.8879086927797,93.5946119063882,312885.233492819,0.0,1.0
2012-01-05,98.23,98.66,96.16,96.84,487100,95.0951461270636,95.5114233624768,93.0912068775164,93.7495057614256,503157.468584853,0.0,1.0
2012-01-06,98.02,99.02,97.54,98.65,376700,94.8918479423269,95.8599345363111,94.4271663772145,95.501742496537,389118.083383113,0.0,1.0
2012-01-09,99.99,101.57,99.26,99.7,620900,96.7989785324757,98.3285553509707,96.0922753188673,96.5182334202203,641368.245215223,0.0,1.0
2012-01-10,102.48,102.51,100.53,100.57,694500,99.2095141514963,99.2385567493158,97.3217452932272,97.3604687569865,717394.502016383,0.0,1.0
2012-01-11,101.04,102.27,100.18,101.63,491600,97.8154694561591,99.0062159667596,96.9829149853327,98.3866405466097,507805.813090359,0.0,1.0
2012-01-12,99.93,101.19,98.97,101.19,562300,96.7408933368367,97.9606824452567,95.8115302066119,97.9606824452567,580836.470099082,0.0,1.0
2012-01-13,98.64,99.0,97.66,98.27,448800,95.4920616305971,95.8405728044314,94.5433367684926,95.133869590823,463594.892015771,0.0,1.0
2012-01-17,98.03,100.16,97.99,99.89,342200,94.9015288082668,96.963553253453,94.8628053445074,96.7021698730773,353480.775507568,0.0,1.0
2012-01-18,99.17,99.54,97.58,98.14,457900,96.0051475254087,96.3633395651829,94.4658898409739,95.008018333605,472994.877571349,0.0,1.0
2012-01-19,101.2,102.44,99.64,99.82,546200,97.9703633111966,99.1707906877369,96.4601482245813,96.6344038114984,564205.726423828,0.0,1.0
2012-01-20,101.14,101.825,100.07,101.07,444600,97.9122781155575,98.5754174324367,96.8764254599945,97.8445120539786,459256.437143966,0.0,1.0
2012-01-23,100.78,102.27,100.33,100.8,460100,97.5637669417232,99.0062159667596,97.1281279744303,97.5831286736029,475267.401551819,0.0,1.0
2012-01-24,101.45,101.88,99.46,99.61,296800,98.2123849596926,98.6286621951058,96.2858926376641,96.4311056267617,306584.144274244,0.0,1.0
2012-01-25,101.69,102.03,100.26,100.88,405600,98.4447257422488,98.7738751842034,97.0603619128515,97.6605756011216,418970.784762916,0.0,1.0
2012-01-26,102.61,104.06,101.72,102.63,488500,99.3353654087142,100.739090969991,98.4737683400683,99.3547271405939,504603.620208788,0.0,1.0
2012-01-27,102.17,102.7,101.14,101.51,342000,98.9094073073612,99.4224932021728,97.9122781155575,98.2704701553317,353274.182418435,0.0,1.0
2012-01-30,100.56,101.59,99.62,100.8,469200,97.3507878910467,98.3479170828504,96.4407864927016,97.5831286736029,484667.387107397,0.0,1.0
2012-01-31,100.51,101.4299,97.3,101.25,805000,97.3023835613475,98.1929264191535,94.1948255946584,98.0187676408958,831537.183762691,0.0,1.0
2012-02-01,103.41,103.88,99.66,99.66,554200,100.109834683902,100.564835383074,96.479509956461,96.479509956461,572469.449989169,0.0,1.0
2012-02-02,103.85,104.95,103.28,103.5,414800,100.535792785255,101.600688038637,99.9839834266836,100.19696247736,428474.066863059,0.0,1.0
2012-02-03,107.69,107.74,105.49,105.61,503100,104.253245306154,104.301649635853,102.123454799389,102.239625190667,519684.915715538,0.0,1.0
2012-02-06,106.59,108.15,106.01,106.79,493500,103.188350052771,104.698565139386,102.62685982826,103.381967371568,509768.447437128,0.0,1.0
2012-02-07,107.6,107.97,105.43,106.31,682400,104.166117512695,104.524309552469,102.06536960375,102.917285806456,704895.620123802,0.0,1.0
2012-02-08,107.43,108.64,106.72,107.62,619500,104.001542791718,105.172927570439,103.314201309989,104.185479244575,639922.093591287,0.0,1.0
2012-02-09,106.74,107.92,106.16,107.69,383300,103.333563041869,104.47590522277,102.772072817358,104.253245306154,395935.65532452,0.0,1.0
2012-02-10,105.6,106.66,104.21,104.46,298700,102.229944324727,103.25611611435,100.884303959089,101.126325607585,308546.778621013,0.0,1.0
2012-02-13,106.38,107.23,105.89,107.12,306100,102.985051868034,103.807925472921,102.510689436982,103.701435947583,316190.722918957,0.0,1.0
2012-02-14,105.12,105.82,104.42,105.56,435700,101.765262759614,102.442923375403,101.087602143826,102.191220860967,450063.044677523,0.0,1.0
2012-02-15,104.51,106.4,103.83,106.0,310200,101.174729937284,103.004413599914,100.516431053375,102.617178962321,320425.881246195,0.0,1.0
2012-02-16,106.95,107.01,104.29,104.59,341400,103.536861226605,103.594946422245,100.961750886608,101.252176864803,352654.403151036,0.0,1.0
2012-02-17,107.23,107.85,106.67,107.54,475600,103.807925472921,104.408139161191,103.26579698029,104.108032317056,491278.365959672,0.0,1.0
2012-02-21,106.68,108.39,106.1,107.23,323700,103.27547784623,104.930905921943,102.713987621719,103.807925472921,334370.914762711,0.0,1.0
2012-02-22,104.97,106.8388,104.43,106.63,364000,101.620049770517,103.429209997354,101.097283009765,103.227073516531,375999.422223129,0.0,1.0
2012-02-23,106.16,106.37,104.53,105.01,349200,102.772072817358,102.975371002095,101.194091669164,101.658773234276,360711.533627244,0.0,1.0
2012-02-24,107.07,107.44,105.91,106.21,310600,103.653031617884,104.011223657658,102.530051168862,102.820477147057,320839.06742446,0.0,1.0
2012-02-27,107.38,107.78,104.88,106.1,300100,103.953138462019,104.340373099612,101.532921977058,102.713987621719,309992.930244947,0.0,1.0
2012-02-28,106.73,107.65,106.15,107.65,394600,103.323882175929,104.214521842394,102.762391951418,104.214521842394,407608.164860568,0.0,1.0
2012-02-29,106.39,107.75,105.68,106.87,388100,102.994732733974,104.311330501793,102.307391252246,103.459414299087,400893.889463728,0.0,1.0
2012-03-01,107.99,108.24,106.73,106.88,331500,104.543671284349,104.785692932845,103.323882175929,103.469095165027,342428.045238922,0.0,1.0
2012-03-02,107.63,108.39,107.26,107.93,378200,104.195160110515,104.930905921943,103.836968070741,104.48558608871,390667.531551613,0.0,1.0
2012-03-05,107.12,107.798,106.49,107.61,356400,103.701435947583,104.357798658304,103.091541393373,104.175798378635,368148.884836052,0.0,1.0
2012-03-06,104.43,105.96,103.6,104.75,457200,101.097283009765,102.578455498561,100.293771136759,101.40707071984,472271.801759383,0.0,1.0
2012-03-07,106.13,106.38,104.67,104.67,282100,102.743030219538,102.985051868034,101.329623792322,101.329623792322,291399.552222927,0.0,1.0
2012-03-08,107.06,107.63,106.0,107.21,232700,103.643350751944,104.195160110515,102.617178962321,103.788563741041,240371.059206929,0.0,1.0
2012-03-09,109.35,110.1,107.0,107.44,329700,105.860269052167,106.586333997656,103.585265556305,104.011223657658,340568.707436721,0.0,1.0
2012-03-12,107.85,109.3,107.52,109.1,318800,104.408139161191,105.811864722468,104.088670585176,105.618247403671,329309.384078939,0.0,1.0
2012-03-13,112.07,112.07,108.17,108.49,280800,108.493464587804,108.493464587804,104.717926871266,105.027714581341,290056.697143558,0.0,1.0
2012-03-14,111.6,112.35,110.5,112.35,169400,108.038463888632,108.76452883412,106.973568635249,108.76452883412,174984.346496148,0.0,1.0
2012-03-15,112.72,113.88,111.55,111.94,333700,109.122720873894,110.245701322916,107.990059558933,108.367613330586,344700.569219391,0.0,1.0
2012-03-16,112.13,113.25,111.81,113.18,324900,108.551549783443,109.635806768706,108.241762073368,109.568040707127,335610.473297514,0.0,1.0
2012-03-19,113.07,114.39,111.52,111.89,215800,109.461551181788,110.739425485848,107.961016961113,108.319209000887,222913.943175142,0.0,1.0
2012-03-20,111.59,112.645,110.79,111.98,370400,108.028783022692,109.050114379345,107.254313747505,108.406336794346,382610.401075404,0.0,1.0
2012-03-21,112.19,113.175,111.855,112.34,481600,108.609634979082,109.563200274157,108.285325970098,108.75484796818,497476.158633681,0.0,1.0
2012-03-22,110.48,111.55,110.126,110.91,291400,106.95420690337,107.990059558933,106.611504249099,107.370484138783,301006.130867636,0.0,1.0
2012-03-23,110.77,111.1,109.3,110.41,308000,107.234952015625,107.55442059164,105.811864722468,106.886440841791,318153.357265725,0.0,1.0
2012-03-26,113.22,113.22,111.44,111.44,332200,109.606764170886,109.606764170886,107.883570033594,107.883570033594,343151.12105089,0.0,1.0
2012-03-27,112.61,113.77,112.49,113.48,291100,109.016231348556,110.139211797577,108.900060957278,109.858466685322,300696.241233936,0.0,1.0
2012-03-28,112.28,112.68,110.64,112.43,246800,108.696762772541,109.083997410135,107.109100758407,108.841975761639,254935.871990847,0.0,1.0
2012-03-29,110.96,111.5,109.54,110.92,264000,107.418888468482,107.941655229233,106.044205505024,107.380165004723,272702.877656336,0.0,1.0
2012-03-30,111.81,112.27,110.17,111.94,306600,108.241762073368,108.687081906601,106.654100059234,108.367613330586,316707.205641791,0.0,1.0
2012-04-02,113.53,114.51,111.31,112.12,361600,109.906871015021,110.855595877126,107.757718776376,108.541868917504,373520.305153527,0.0,1.0
2012-04-03,115.19,115.22,113.18,113.18,699600,111.513894761035,111.542937358854,109.568040707127,109.568040707127,722662.625789289,0.0,1.0
2012-04-04,113.28,114.92,112.86,113.51,373300,109.664849366525,111.252511380659,109.258252997052,109.887509283142,385606.000867842,0.0,1.0
2012-04-05,113.18,113.61,112.37,112.81,235400,109.568040707127,109.98431794254,108.783890566,109.209848667353,243160.065910232,0.0,1.0
2012-04-09,110.62,112.5,109.4925,111.43,330100,107.089739026527,108.909741823218,105.99822139181,107.873889167654,340981.893614987,0.0,1.0
2012-04-10,106.91,110.95,106.82,110.66,399000,103.498137762846,107.409207602542,103.411009969388,107.128462490287,412153.212821508,0.0,1.0
2012-04-11,107.57,108.35,105.57,107.77,594200,104.137074914876,104.892182458183,102.200901726907,104.330692233672,613788.067815887,0.0,1.0
2012-04-12,110.74,110.83,107.34,107.57,388400,107.205909417805,107.293037211264,103.914414998259,104.137074914876,401203.779097429,0.0,1.0
2012-04-13,108.29,110.45,108.27,110.45,279600,104.834097262544,106.92516430555,104.814735530665,106.92516430555,288817.138608756,0.0,1.0
2012-04-16,108.11,109.93,107.25,109.26,239600,104.659841675627,106.421759276678,103.827287204801,105.773141258709,247498.520782038,0.0,1.0
2012-04-17,110.51,111.12,108.71,108.85,355100,106.983249501189,107.573782323519,105.240693632018,105.376225755175,366806.029756685,0.0,1.0
2012-04-18,112.76,113.6,109.01,109.55,842100,109.161444337653,109.9746370766,105.531119610213,106.053886370964,869860.201796974,0.0,1.0
2012-04-19,112.01,115.0,111.13,113.16,676200,108.435379392165,111.329958308178,107.583463189459,109.548678975247,698491.234360662,0.0,1.0
2012-04-20,111.54,113.3,111.54,112.56,401500,107.980378692993,109.684211098405,107.980378692993,108.967827018857,414735.626435676,0.0,1.0
2012-04-23,110.39,110.41,109.0,109.26,400600,106.867079109911,106.886440841791,105.521438744273,105.773141258709,413805.957534576,0.0,1.0
2012-04-24,110.92,112.18,110.2,111.05,399000,107.380165004723,108.599954113143,106.683142657054,107.50601626194,412153.212821506,0.0,1.0
2012-04-25,113.46,113.92,112.15,112.15,391500,109.839104953442,110.284424786675,108.570911515323,108.570911515323,404405.971978999,0.0,1.0
2012-04-26,113.9,114.45,112.56,113.0,411700,110.265063054795,110.797510681487,108.967827018857,109.39378512021,425271.873981492,0.0,1.0
2012-04-27,114.34,114.72,112.796,114.72,315600,110.691021156148,111.058894061862,109.196295455037,111.058894061862,326003.894652802,0.0,1.0
2012-04-30,113.62,114.15,113.06,113.98,360600,109.99399880848,110.507084703291,109.451870315849,110.342509982314,372487.339707858,0.0,1.0
2012-05-01,112.77,115.66,111.29,112.72,474700,109.171125203593,111.968895460207,107.738357044497,109.122720873894,490348.697058571,0.0,1.0
2012-05-02,111.42,112.42,109.8,112.11,396100,107.864208301715,108.832294895699,106.29590801946,108.532188051564,409157.613029069,0.0,1.0
2012-05-03,108.98,111.79,108.68,111.53,462600,105.502077012393,108.222400341489,105.211651034198,107.970697827053,477849.81516599,0.0,1.0
2012-05-04,107.24,109.04,106.22,108.67,528400,103.817606338861,105.560162208032,102.830158012997,105.201970168258,545818.941490938,0.0,1.0
2012-05-07,106.87,107.338,106.46,106.63,396300,103.459414299087,103.912478825071,103.062498795553,103.227073516531,409364.206118203,0.0,1.0
2012-05-08,105.49,106.61,104.14,105.96,567800,102.123454799389,103.207711784651,100.81653789751,102.578455498561,586517.780050253,0.0,1.0
2012-05-09,105.6,106.9,103.5701,103.82,536100,102.229944324727,103.488456896906,100.264825347598,100.506750187435,553772.775422581,0.0,1.0
2012-05-10,105.5,106.97,105.13,106.65,320100,102.133135665328,103.556222958485,101.774943625554,103.24643524841,330652.239158309,0.0,1.0
2012-05-11,106.75,108.08,103.68,104.42,677900,103.343243907809,104.630799077808,100.371218064277,101.087602143826,700247.275618293,0.0,1.0
2012-05-14,105.83,106.67,104.32,105.2,884100,102.452604241343,103.26579698029,100.990793484427,101.842709687133,913244.750515026,0.0,1.0
2012-05-15,104.09,106.14,103.752,105.55,403100,100.768133567811,102.752711085478,100.440920299044,102.181539995028,416388.371148745,0.0,1.0
2012-05-16,104.84,107.346,104.73,105.67,934400,101.494198513299,103.920223517823,101.387708987961,102.297710386306,965202.912432121,0.0,1.0
2012-05-17,101.93,105.59,101.74,105.07,601300,98.677066524805,102.220263458787,98.493130071948,101.716858429915,621122.122480131,0.0,1.0
2012-05-18,100.17,102.42,99.84,102.42,497200,96.9732341193929,99.1514289558572,96.6537655433781,99.1514289558572,513590.419586099,0.0,1.0
2012-05-21,102.77,102.8,100.09,100.25,481400,99.4902592637517,99.5193018615712,96.8957871918741,97.0506810469116,497269.565544545,0.0,1.0
2012-05-22,103.39,105.255,102.5,102.97,552500,100.090472952022,101.895954449802,99.228875883376,99.6838765825485,570713.408731535,0.0,1.0
2012-05-23,103.28,103.37,100.01,102.2,590000,99.9839834266836,100.071111220142,96.8183402643554,98.9384499051807,609449.612944084,0.0,1.0
2012-05-24,103.8,104.13,102.27,104.01,418900,100.487388455555,100.80685703157,99.0062159667596,100.690686640292,432709.225190301,0.0,1.0
2012-05-25,103.47,104.25,103.12,104.23,343000,100.167919879541,100.923027422848,99.8290895716461,100.903665690969,354307.147864101,0.0,1.0
2012-05-29,107.18,107.18,104.4,105.21,786200,103.759521143222,103.759521143222,101.068240411946,101.852390553073,812117.433384132,0.0,1.0
2012-05-30,103.07,105.91,102.99,105.91,790500,99.7806852419469,102.530051168862,99.7032383144282,102.530051168862,816559.184800506,0.0,1.0
2012-05-31,103.07,103.6,100.92,103.57,2156700,99.7806852419469,100.293771136759,97.699299064881,100.264728538939,2227796.57667204,0.0,1.0
2012-06-01,97.87,101.27,97.43,101.27,825100,94.7466349532293,98.0381293727754,94.3206768518763,98.0381293727754,852299.789220616,0.0,1.0
2012-06-04,96.0,98.07,94.32,97.89,974000,92.9363130224789,94.9402522720261,91.3099275445856,94.765996685109,1006108.34408057,0.0,1.0
2012-06-05,98.45,98.48,95.53,96.0,657800,95.3081251777401,95.3371677755597,92.4813123233064,92.9363130224789,679484.67016037,0.0,1.0
2012-06-06,101.68,101.72,99.36,99.44,457500,98.435044876309,98.4737683400683,96.1890839782657,96.2665309057844,472581.691393082,0.0,1.0
2012-06-07,103.23,104.498,102.49,103.0,697400,99.9355790969844,101.163112898156,99.2191950174361,99.712919180368,720390.10180882,0.0,1.0
2012-06-08,103.76,103.91,101.36,103.03,312300,100.448664991796,100.593877980894,98.125257166234,99.7419617781876,322595.108682097,0.0,1.0
2012-06-11,101.71,105.63,101.53,105.63,453500,98.4640874741285,102.258986922546,98.2898318872113,102.258986922546,468449.82961041,0.0,1.0
2012-06-12,102.52,102.77,100.81,102.11,435000,99.2482376152556,99.4902592637517,97.5928095395427,98.8513221117221,449339.968865553,0.0,1.0
2012-06-13,101.35,102.45,100.87,101.77,642500,98.1155763002942,99.1804715536768,97.6508947351818,98.5221726697675,663680.29884165,0.0,1.0
2012-06-14,102.49,102.76,101.25,101.74,471800,99.2191950174361,99.4805783978118,98.0187676408958,98.493130071948,487353.097266133,0.0,1.0
2012-06-15,104.03,104.21,102.53,102.99,721100,100.710048372172,100.884303959089,99.2579184811955,99.7032383144282,744871.382871148,0.0,1.0
2012-06-18,103.79,104.23,102.05,103.67,585300,100.477707589616,100.903665690969,98.7932369160831,100.361537198337,604594.675349441,0.0,1.0
2012-06-19,106.59,106.688,104.33,104.88,572000,103.188350052771,103.283222538982,101.000474350367,101.532921977058,590856.234922062,0.0,1.0
2012-06-20,106.37,107.49,105.32,106.51,319700,102.975371002095,104.059627987357,101.958880078411,103.110903125252,330239.052980039,0.0,1.0
2012-06-21,102.73,106.83,102.32,106.83,379100,99.4515357999923,103.420690835327,99.0546202964588,103.420690835327,391597.200452716,0.0,1.0
2012-06-22,103.82,104.33,103.0,103.35,316000,100.506750187435,101.000474350367,99.712919180368,100.051749488262,326417.080831069,0.0,1.0
2012-06-25,101.06,102.285,100.15,101.9,464700,97.8348311880388,99.0207372656694,96.9538723875132,98.6480239269855,480019.042601891,0.0,1.0
2012-06-26,102.78,103.09,101.05,101.46,369100,99.4999401296915,99.8000469738266,97.8251503220989,98.2220658256324,381267.545996036,0.0,1.0
2012-06-27,104.34,105.85,102.48,103.03,498900,101.010155216307,102.471965973223,99.2095141514963,99.7419617781876,515346.460843734,0.0,1.0
2012-06-28,105.5,105.586,102.74,103.01,440700,102.133135665328,102.216391112411,99.4612166659322,99.7226000463079,455227.871905862,0.0,1.0
2012-06-29,109.45,110.25,107.92,107.97,545700,105.957077711566,106.731546986753,104.47590522277,104.524309552469,563689.243700993,0.0,1.0
2012-07-02,110.57,111.19,109.46,109.76,427400,107.041334696828,107.641548385098,105.966758577506,106.257184555701,441489.431478477,0.0,1.0
2012-07-03,111.45,112.63,110.35,110.71,220800,107.893250899534,109.035593080435,106.828355646152,107.176866819986,228078.770403481,0.0,1.0
2012-07-05,110.95,111.97,110.19,111.13,327000,107.409207602542,108.396655928406,106.673461791114,107.583463189459,337779.700733416,0.0,1.0
2012-07-06,108.98,109.68,107.73,109.5,350700,105.502077012393,106.179737628182,104.291968769913,106.005482041265,362260.981795747,0.0,1.0
2012-07-09,107.99,108.99,107.135,108.39,302400,104.543671284349,105.511757878333,103.715957246493,104.930905921943,312368.750769985,0.0,1.0
2012-07-10,107.44,109.765,107.0,109.04,386800,104.011223657658,106.262024988671,103.585265556305,105.560162208032,399551.034384357,0.0,1.0
2012-07-11,107.82,108.63,106.74,107.73,373500,104.379096563372,105.163246704499,103.333563041869,104.291968769913,385812.593956974,0.0,1.0
2012-07-12,106.26,107.05,105.3201,106.63,358900,102.868881476756,103.633669886004,101.958976887071,103.227073516531,370731.298450225,0.0,1.0
2012-07-13,110.08,110.18,107.14,107.14,284300,106.566972265776,106.663780925174,103.720797679462,103.720797679462,293672.076203395,0.0,1.0
2012-07-16,109.29,110.29,108.58,109.72,349300,105.802183856528,106.770270450513,105.1148423748,106.218461091942,360814.830171812,0.0,1.0
2012-07-17,109.62,110.22,107.61,109.84,304000,106.121652432543,106.702504388934,104.175798378635,106.33463148322,314021.495483054,0.0,1.0
2012-07-18,110.43,110.57,108.97,108.98,288400,106.90580257367,107.041334696828,105.492396146453,105.502077012393,297907.234530634,0.0,1.0
2012-07-19,110.05,111.22,109.64,110.66,209000,106.537929667956,107.670590982918,106.141014164423,107.128462490287,215889.7781446,0.0,1.0
2012-07-20,107.63,109.33,107.53,109.13,199800,104.195160110515,105.840907320288,104.098351451116,105.647290001491,206386.496044453,0.0,1.0
2012-07-23,105.98,106.7,103.85,105.32,433600,102.597817230441,103.294839578109,100.535792785255,101.958880078411,447893.817241617,0.0,1.0
2012-07-24,103.84,106.0,102.88,105.23,430100,100.526111919315,102.617178962321,99.5967487890899,101.871752284953,444278.438181779,0.0,1.0
2012-07-25,103.33,104.66,102.21,104.16,762100,100.032387756383,101.319942926382,98.9481307711205,100.83589962939,787222.966143534,0.0,1.0
2012-07-26,105.31,106.29,104.0,105.4,445000,101.949199212471,102.897924074576,100.681005774352,102.03632700593,459669.623322235,0.0,1.0
2012-07-27,108.77,109.99,105.98,106.15,303200,105.298778827657,106.479844472317,102.597817230441,102.762391951418,313195.123126518,0.0,1.0
2012-07-30,108.86,109.99,108.11,108.73,314500,105.385906621115,106.479844472317,104.659841675627,105.260055363897,324867.632662567,0.0,1.0
2012-07-31,111.59,112.08,106.91,107.98,766600,108.028783022692,108.503145453744,103.498137762846,104.533990418409,791871.310649041,0.0,1.0
2012-08-01,111.26,112.81,110.77,112.55,521400,107.709314446677,109.209848667353,107.234952015625,108.958146152917,538588.183371264,0.0,1.0
2012-08-02,110.46,111.82,108.44,110.08,340000,106.93484517149,108.251442939308,104.979310251642,106.566972265776,351208.251527099,0.0,1.0
2012-08-03,112.99,113.64,111.79,112.45,562600,109.38410425427,110.013360540359,108.222400341489,108.861337493518,581146.359732781,0.0,1.0
2012-08-06,113.85,115.824,113.28,113.45,382400,110.216658725096,112.127661661621,109.664849366525,109.829424087502,395005.98642342,0.0,1.0
2012-08-07,116.63,118.74,114.46,114.46,631200,112.907939456372,114.950602169679,110.807191547426,110.807191547426,652007.789305603,0.0,1.0
2012-08-08,116.6,117.32,116.02,116.1,393800,112.878896858553,113.575919206221,112.317406634042,112.39485356156,406781.792504032,0.0,1.0
2012-08-09,116.51,117.21,115.79,116.65,371000,112.791769065094,113.469429680883,112.094746717425,112.927301188252,383230.180342805,0.0,1.0
2012-08-10,115.5,116.14,114.83,116.11,263500,111.81400160517,112.43357702532,111.165383587201,112.4045344275,272186.394933502,0.0,1.0
2012-08-13,115.62,115.71,114.19,114.99,211700,111.930171996448,112.017299789907,110.545808167051,111.320277442238,218678.784847903,0.0,1.0
2012-08-14,116.07,116.87,115.41,116.23,280500,112.365810963741,113.140280238928,111.726873811711,112.520704818778,289746.807509857,0.0,1.0
2012-08-15,116.97,117.04,115.5,115.68,276500,113.237088898327,113.304854959906,111.81400160517,111.988257192087,285614.945727184,0.0,1.0
2012-08-16,119.01,119.1,115.79,116.65,487500,115.211985550054,115.299113343513,112.094746717425,112.927301188252,503570.654763122,0.0,1.0
2012-08-17,119.14,119.608,118.53,118.82,423200,115.337836807272,115.790901333257,114.747303984942,115.028049097197,437150.976606673,0.0,1.0
2012-08-20,117.97,119.06,117.57,118.6,211300,114.205175492311,115.260389879754,113.817940854717,114.815070046521,218265.598669635,0.0,1.0
2012-08-21,117.82,119.76,117.3101,117.97,273200,114.059962503213,115.938050495542,113.566335148941,114.205175492311,282206.159756481,0.0,1.0
2012-08-22,118.09,118.37,116.25,117.32,194500,114.321345883589,114.592410129905,112.540066550658,113.575919206221,200911.779182414,0.0,1.0
2012-08-23,117.66,118.24,117.064,118.06,341700,113.905068648176,114.466558872687,113.328089038161,114.292303285769,352964.292784734,0.0,1.0
2012-08-24,118.56,119.19,116.86,117.56,181000,114.776346582762,115.386241136972,113.130599372988,113.808259988777,186966.745665896,0.0,1.0
2012-08-27,118.04,119.07,117.795,118.86,384900,114.27294155389,115.270070745693,114.035760338364,115.066772560957,397588.400037589,0.0,1.0
2012-08-28,118.66,119.52,117.39,117.65,321000,114.87315524216,115.705709712986,113.6436852678,113.895387782236,331581.908059408,0.0,1.0
2012-08-29,118.43,119.32,118.27,118.69,450500,114.650495325544,115.512092394189,114.495601470506,114.902197839979,465350.933273404,0.0,1.0
2012-08-30,117.18,118.0,116.82,117.65,400700,113.440387083063,114.23421809013,113.091875909229,113.895387782236,413909.254079144,0.0,1.0
2012-08-31,117.62,118.4,116.102,118.09,466200,113.866345184416,114.621452727724,112.396789734748,114.321345883589,481568.490770395,0.0,1.0
2012-09-04,118.64,118.985,116.188,117.52,399000,114.85379351028,115.187783385205,112.480045181831,113.769536525018,412153.212821508,0.0,1.0
2012-09-05,117.57,119.36,117.13,118.68,379600,113.817940854717,115.550815857949,113.391982753364,114.89251697404,392113.68317555,0.0,1.0
2012-09-06,119.99,120.37,118.57,118.6,576600,116.160710412159,116.528583317873,114.786027448701,114.815070046521,595607.875972132,0.0,1.0
2012-09-07,121.65,121.89,119.69,120.19,493900,117.767734158173,118.000074940729,115.870284433964,116.354327730956,510181.633615393,0.0,1.0
2012-09-10,121.36,121.704,121.03,121.68,298000,117.486989045917,117.820010834248,117.167520469902,117.796776755992,307823.702809046,0.0,1.0
2012-09-11,121.25,121.76,120.735,121.09,330400,117.380499520579,117.874223683511,116.881934924677,117.225605665541,341291.783248687,0.0,1.0
2012-09-12,121.87,122.2,121.4,121.57,250000,117.980713208849,118.300181784864,117.525712509677,117.690287230654,258241.361416985,0.0,1.0
2012-09-13,124.85,125.25,121.09,122.26,574700,120.865611258922,121.252845896516,117.225605665541,118.358266980503,593645.241625363,0.0,1.0
2012-09-14,127.59,127.88,125.02,125.22,630800,123.518168526438,123.798913638694,121.030185979899,121.223803298696,651594.603127338,0.0,1.0
2012-09-17,126.65,127.12,126.31,126.7,484900,122.608167128093,123.063167827266,122.279017686139,122.656571457793,500884.944604385,0.0,1.0
2012-09-18,126.28,127.07,125.8929,126.52,458200,122.249975088319,123.014763497567,121.875228767788,122.482315870875,473304.76720505,0.0,1.0
2012-09-19,126.27,126.77,125.83,126.25,259900,122.240294222379,122.724337519371,121.814336121026,122.2209324905,268467.719329098,0.0,1.0
2012-09-20,125.1,125.49,123.47,125.49,410300,121.107632907418,121.485186679072,119.529651759224,121.485186679072,423825.722357555,0.0,1.0
2012-09-21,124.23,126.3,124.16,126.29,489700,120.265397570652,122.269336820199,120.197631509073,122.259655954259,505843.178743588,0.0,1.0
2012-09-24,124.07,124.8,123.13,123.48,294500,120.110503715614,120.817206929223,119.200502317269,119.539332625164,304208.323749208,0.0,1.0
2012-09-25,121.59,124.905,121.55,124.79,271300,117.709648962533,120.918856021591,117.670925498774,120.807526063283,280243.525409713,0.0,1.0
2012-09-26,121.57,122.34,121.05,121.68,179800,117.690287230654,118.435713908022,117.186882201782,117.796776755992,185727.187131095,0.0,1.0
2012-09-27,123.14,123.57,121.74,122.26,246900,119.210183183209,119.626460418622,117.854861951631,118.358266980503,255039.168535414,0.0,1.0
2012-09-28,123.0,123.5,121.79,122.67,410500,119.074651060051,119.558694357043,117.90326628133,118.755182484036,424032.315446689,0.0,1.0
2012-10-01,122.49,124.28,121.13,122.42,552400,118.580926897119,120.313801900351,117.264329129301,118.51316083554,570610.11218697,0.0,1.0
2012-10-02,121.98,123.25,121.36,122.88,212100,118.087202734187,119.316672708547,117.486989045917,118.958480668773,219091.97102617,0.0,1.0
2012-10-03,122.38,122.95,120.95,122.23,243000,118.474437371781,119.026246730352,117.090073542384,118.329224382683,251010.603297309,0.0,1.0
2012-10-04,123.54,124.24,122.57,122.87,280400,119.597417820803,120.275078436591,118.658373824638,118.948799802833,289643.510965289,0.0,1.0
2012-10-05,124.31,125.1,123.72,124.13,377500,120.34284449817,121.107632907418,119.77167340772,120.168588911253,389944.455739648,0.0,1.0
2012-10-08,123.25,124.08,122.92,123.68,167200,119.316672708547,120.120184581554,118.997204132532,119.73294994396,172711.82251568,0.0,1.0
2012-10-09,122.35,123.7,121.79,122.89,301500,118.445394773961,119.75231167584,117.90326628133,118.968161534713,311439.081868885,0.0,1.0
2012-10-10,122.78,122.95,122.01,122.38,331000,118.861672009375,119.026246730352,118.116245332007,118.474437371781,341911.562516087,0.0,1.0
2012-10-11,123.24,124.05,122.87,124.05,257700,119.306991842607,120.091141983735,118.948799802833,120.091141983735,266195.195348629,0.0,1.0
2012-10-12,121.69,123.53,121.05,123.3,140100,117.806457621932,119.587736954863,117.186882201782,119.365077038246,144718.458938078,0.0,1.0
2012-10-15,122.92,123.18,120.4,122.49,698000,118.997204132532,119.248906646968,116.557625915692,118.580926897119,721009.881076224,0.0,1.0
2012-10-16,124.84,125.29,123.53,123.53,139300,120.855930392982,121.291569360275,119.587736954863,119.587736954863,143892.086581544,0.0,1.0
2012-10-17,126.31,126.67,124.36,124.89,225800,122.279017686139,122.627528859973,120.39124882787,120.904334722681,233243.59763182,0.0,1.0
2012-10-18,125.89,126.44,125.17,126.02,202000,121.872421316665,122.404868943357,121.175398968997,121.998272573883,208659.020024924,0.0,1.0
2012-10-19,124.44,125.52,123.11,125.52,252200,120.468695755388,121.514229276891,119.181140585389,121.514229276891,260513.885397455,0.0,1.0
2012-10-22,124.69,124.7,123.51,124.04,187600,120.710717403884,120.720398269824,119.568375222983,120.081461117795,193784.317607306,0.0,1.0
2012-10-23,124.17,124.68,121.98,123.11,476000,120.207312375013,120.701036537945,118.087202734187,119.181140585389,491691.552137937,0.0,1.0
2012-10-24,123.33,124.91,123.24,124.78,213300,119.394119636066,120.923696454561,119.306991842607,120.797845197343,220331.529560971,0.0,1.0
2012-10-25,124.19,124.96,123.47,124.58,206600,120.226674106892,120.97210078426,119.529651759224,120.604227878546,213410.661074997,0.0,1.0
2012-10-26,124.14,125.54,122.49,124.69,337900,120.178269777193,121.533591008771,118.580926897119,120.710717403884,349039.024091197,0.0,1.0
2012-10-31,126.5,127.46,124.01,124.61,482900,122.462954138996,123.39231726922,120.052418519975,120.633270476366,498819.013713046,0.0,1.0
2012-11-01,131.38,132.32,126.25,126.46,702500,127.187216717638,128.097218115983,122.2209324905,122.424230675236,725658.225581729,0.0,1.0
2012-11-02,127.81,131.95,127.73,131.81,535600,123.731147577115,127.739026076209,123.653700649596,127.603493953052,553256.292699748,0.0,1.0
2012-11-05,128.12,129.09,126.53,127.75,584000,124.03125442125,124.970298417415,122.491996736815,123.673062381476,603251.820270076,0.0,1.0
2012-11-06,128.5,129.31,127.77,128.1,443000,124.399127326964,125.183277468091,123.692424113356,124.01189268937,457603.692430897,0.0,1.0
2012-11-07,124.62,127.07,124.2,126.96,387900,120.642951342305,123.014763497567,120.236354972832,122.908273972228,400687.296374595,0.0,1.0
2012-11-08,124.69,125.84,124.15,124.47,353600,120.710717403884,121.824016986966,120.187950643133,120.497738353208,365256.581588184,0.0,1.0
2012-11-09,125.57,126.2,123.88,124.53,396600,121.56263360659,122.1725281608,119.926567262757,120.555823548847,409674.095751906,0.0,1.0
2012-11-12,125.74,126.68,125.1,126.31,205600,121.727208327568,122.637209725913,121.107632907418,122.279017686139,212377.695629328,0.0,1.0
2012-11-13,124.93,126.68,124.23,124.43,247800,120.943058186441,122.637209725913,120.265397570652,120.459014889448,255968.837436514,0.0,1.0
2012-11-14,121.99,125.42,121.6,125.21,342900,118.096883600127,121.417420617493,117.719329828473,121.214122432756,354203.851319537,0.0,1.0
2012-11-15,120.76,122.96,120.45,121.98,548700,116.906137089527,119.035927596292,116.606030245392,118.087202734187,566788.140037996,0.0,1.0
2012-11-16,121.85,122.33,119.84,121.01,397500,117.961351476969,118.426033042082,116.015497423061,117.148158738023,410603.764653007,0.0,1.0
2012-11-19,125.06,125.09,123.23,123.64,233300,121.068909443659,121.097952041478,119.297310976668,119.694226480201,240990.838474329,0.0,1.0
2012-11-20,126.12,126.22,124.2,125.06,295500,122.095081233282,122.19188989268,120.236354972832,121.068909443659,305241.289194875,0.0,1.0
2012-11-21,126.74,126.77,125.351,126.14,213900,122.695294921552,122.724337519371,121.350622642508,122.114442965161,220951.308828372,0.0,1.0
2012-11-23,128.22,128.44,126.79,126.8,86600,124.128063080648,124.341042131325,122.743699251251,122.753380117191,89454.8075948438,0.0,1.0
2012-11-26,128.19,129.07,127.4,127.4,308400,124.099020482829,124.950936685535,123.334232073581,123.334232073581,318566.543443992,0.0,1.0
2012-11-27,127.81,128.49,126.77,127.8,268400,123.731147577115,124.389446461024,122.724337519371,123.721466711175,277247.925617275,0.0,1.0
2012-11-28,128.28,128.76,125.88,126.93,339800,124.186148276287,124.6508298414,121.862740450726,122.879231374409,351001.658437967,0.0,1.0
2012-11-29,129.47,130.426,128.3395,129.37,241600,125.338171323129,126.263662106977,124.24374942863,125.24136266373,249564.451673373,0.0,1.0
2012-11-30,128.87,130.31,128.06,129.59,326000,124.757319366738,126.151364062075,123.973169225611,125.454341714407,336746.735287748,0.0,1.0
2012-12-03,128.3,129.73,127.755,129.73,221400,124.205510008167,125.589873837565,123.677902814446,125.589873837565,228698.549670882,0.0,1.0
2012-12-04,127.74,128.58,126.65,128.47,241500,123.663381515536,124.476574254483,122.608167128093,124.370084729144,249461.155128807,0.0,1.0
2012-12-05,128.27,128.89,127.0,127.98,205400,124.176467410348,124.776681098618,122.946997435988,123.895722298092,212171.102540194,0.0,1.0
2012-12-06,129.0,129.095,127.3,128.39,300600,124.883170623956,124.975138850385,123.237423414183,124.292637801626,310509.412967783,0.0,1.0
2012-12-07,128.62,129.54,127.94,129.29,289900,124.515297718242,125.405937384708,123.856998834333,125.163915736211,299456.682699136,0.0,1.0
2012-12-10,127.66,128.52,127.19,128.18,390200,123.585934588017,124.418489058844,123.130933888845,124.089339616889,403063.116899631,0.0,1.0
2012-12-11,129.09,129.516,127.96,128.21,293800,124.970298417415,125.382703306452,123.876360566213,124.118382214709,303485.24793724,0.0,1.0
2012-12-12,129.19,130.0,128.651,129.29,291600,125.067107076813,125.85125721794,124.545308402656,125.163915736211,301212.723956771,0.0,1.0
2012-12-13,127.76,129.17,127.07,128.88,256600,123.682743247416,125.047745344933,123.014763497567,124.767000232678,265058.933358392,0.0,1.0
2012-12-14,127.91,128.51,127.59,127.61,192400,123.827956236513,124.408808192904,123.518168526438,123.537530258318,198742.551746512,0.0,1.0
2012-12-17,130.12,130.16,128.22,128.63,303200,125.967427609218,126.006151072978,124.128063080648,124.524978584182,313195.12312652,0.0,1.0
2012-12-18,131.94,131.99,129.86,130.1,280900,127.729345210269,127.777749539969,125.715725094782,125.948065877339,290159.993688125,0.0,1.0
2012-12-19,131.03,132.18,131.01,131.81,318400,126.848386409744,127.961685992826,126.829024677864,127.603493953052,328896.197900671,0.0,1.0
2012-12-20,132.3,132.33,130.816,131.37,252700,128.077856384104,128.106898981923,126.641215878631,127.177535851699,261030.368120288,0.0,1.0
2012-12-21,131.38,131.47,129.78,130.54,634500,127.187216717638,127.274344511097,125.638278167264,126.374023978692,655416.575276309,0.0,1.0
2012-12-24,131.1,131.44,130.32,130.32,123000,126.916152471323,127.245301913277,126.161044928015,126.161044928015,127054.749817156,0.0,1.0
2012-12-26,129.66,131.417,129.58,131.23,157100,125.522107775986,127.223035921616,125.444660848467,127.042003728541,162278.871514433,0.0,1.0
2012-12-27,128.83,129.85,127.17,129.73,213700,124.718595902979,125.706044228843,123.111572156965,125.589873837565,220744.715739238,0.0,1.0
2012-12-28,127.74,128.61,127.61,128.19,173300,123.663381515536,124.505616852302,123.537530258318,124.099020482829,179012.911734254,0.0,1.0
2012-12-31,130.15,130.21,126.89,127.61,295100,125.996470207038,126.054555402677,122.84050791065,123.537530258318,304828.103016608,0.0,1.0
2013-01-02,134.85,134.85,132.98,133.55,256500,130.546477198763,130.546477198763,128.736155268013,129.287964626584,264955.636813827,0.0,1.0
2013-01-03,133.91,134.91,133.41,134.66,247100,129.636475800418,130.604562394402,129.152432503426,130.362540745906,255245.761624548,0.0,1.0
2013-01-04,137.1,137.24,133.683,134.13,257100,132.724672035228,132.860204158386,129.416720143584,129.849454851095,265575.416081226,0.0,1.0
2013-01-07,137.3,137.79,135.29,137.31,350400,132.918289354025,133.392651785077,130.972435300116,132.927970219964,361951.092162044,0.0,1.0
2013-01-08,137.15,137.385,135.86,136.72,243300,132.773076364927,133.000576714513,131.524244658687,132.356799129514,251320.492931009,0.0,1.0
2013-01-09,138.15,138.8599,137.58,137.98,487000,133.741162958911,134.42840763198,133.18935360034,133.576588237934,503054.172040286,0.0,1.0
2013-01-10,138.75,139.37,137.7,139.0,453500,134.322014915302,134.922228603572,133.305523991618,134.564036563798,468449.829610409,0.0,1.0
2013-01-11,139.65,139.8,137.93,138.72,381400,135.193292849887,135.338505838985,133.528183908235,134.292972317482,393973.020977753,0.0,1.0
2013-01-14,139.81,139.88,138.48,139.44,248900,135.348186704925,135.415952766504,134.060631534926,134.989994665151,257105.099426749,0.0,1.0
2013-01-15,140.67,140.8,138.71,139.16,308200,136.180741175751,136.306592432969,134.283291451542,134.718930418835,318359.950354859,0.0,1.0
2013-01-16,140.04,140.21,139.37,139.8,204500,135.570846621541,135.735421342518,134.922228603572,135.338505838985,211241.433639094,0.0,1.0
2013-01-17,141.15,141.75,139.96,140.03,278500,136.645422740864,137.226274697254,135.493399694022,135.561165755601,287680.87661852,0.0,1.0
2013-01-18,142.42,142.6,140.612,141.14,311200,137.874892715223,138.049148302141,136.1245921533,136.635741874924,321458.846691863,0.0,1.0
2013-01-22,143.1,143.11,141.835,142.31,344000,138.533191599133,138.542872465073,137.308562057743,137.768403189885,355340.11330977,0.0,1.0
2013-01-23,143.18,143.41,142.12,142.6,282500,138.610638526651,138.833298443268,137.584466737028,138.049148302141,291812.738401194,0.0,1.0
2013-01-24,144.48,145.89,138.32,142.69,411600,139.869151098831,141.234153196348,133.905737679888,138.136276095599,425168.577436923,0.0,1.0
2013-01-25,144.93,145.665,143.54,144.65,381500,140.304790066124,141.016333712702,138.959149700486,140.033725819808,394076.317522318,0.0,1.0
2013-01-28,145.07,145.67,143.01,145.67,500400,140.440322189281,141.021174145672,138.446063805674,141.021174145672,516895.909012238,0.0,1.0
2013-01-29,146.5,146.51,138.66,144.06,436000,141.824686018679,141.834366884619,134.234887121843,139.462554729357,450372.934311221,0.0,1.0
2013-01-30,144.6,147.09,143.08,145.71,476100,139.985321490109,142.395857109129,138.513829867253,141.059897609431,491794.848682505,0.0,1.0
2013-01-31,143.93,144.41,143.0325,144.2,522500,139.33670347214,139.801385037252,138.467845754039,139.598086852515,539724.445361496,0.0,1.0
2013-02-01,144.61,145.33,143.955,145.33,447900,139.995002356049,140.692024703717,139.360905636989,140.692024703717,462665.223114669,0.0,1.0
2013-02-04,143.07,143.64,142.17,143.52,374900,138.504149001313,139.055958359884,137.632871066727,138.939787968606,387258.745580911,0.0,1.0
2013-02-05,144.94,145.0,143.37,143.74,337700,140.314470932064,140.372556127703,138.794574979508,139.152767019283,348832.431002062,0.0,1.0
2013-02-06,145.64,145.64,143.59,143.65,412000,140.992131547852,140.992131547852,139.007554030185,139.065639225824,425581.763615192,0.0,1.0
2013-02-07,146.25,146.28,143.0,145.5,452700,141.582664370183,141.611706968002,138.436382939734,140.856599424695,467623.457253875,0.0,1.0
2013-02-08,146.45,147.165,145.73,146.84,292200,141.77628168898,142.468463603678,141.079259341311,142.153835460633,301832.503224171,0.0,1.0
2013-02-11,145.57,146.66,145.3,146.42,282500,140.924365486274,141.979579873716,140.662982105898,141.74723909116,291812.738401192,0.0,1.0
2013-02-12,145.75,146.42,145.43,145.89,387000,141.098621073191,141.74723909116,140.788833363116,141.234153196348,399757.627473491,0.0,1.0
2013-02-13,146.47,146.52,145.144,145.99,337000,141.795643420859,141.844047750559,140.511960597236,141.330961855747,348109.355190096,0.0,1.0
2013-02-14,147.34,147.586,145.69,146.15,255000,142.637878757626,142.876028059746,141.040535877552,141.485855710784,263406.188645323,0.0,1.0
2013-02-15,146.51,147.72,146.16,147.29,245700,141.834366884619,143.005751663339,141.495536576724,142.589474427926,253799.610000612,0.0,1.0
2013-02-19,148.62,149.37,146.9,147.0,436000,143.877029597925,144.603094543413,142.211920656272,142.308729315671,450372.934311222,0.0,1.0
2013-02-20,145.42,148.45,145.23,148.28,309400,140.779152497176,143.712454876948,140.595216044319,143.547880155971,319599.50888966,0.0,1.0
2013-02-21,143.13,144.95,142.62,144.81,359600,138.562234196952,140.324151798003,138.06851003402,140.188619674846,371454.374262191,0.0,1.0
2013-02-22,146.37,146.39,144.26,144.3,313200,141.698834761461,141.718196493341,139.656172048154,139.694895511914,323524.777583198,0.0,1.0
2013-02-25,142.46,147.9,142.46,147.26,441400,137.913616178983,143.180007250257,137.913616178983,142.560431830107,455950.947717827,0.0,1.0
2013-02-26,143.56,144.284,141.9,143.4,362500,138.978511432365,139.67940612641,137.371487686352,138.823617577328,374449.974054629,0.0,1.0
2013-02-27,146.04,146.47,142.84,143.24,240200,141.379366185446,141.795643420859,138.281489084697,138.66872372229,248118.300049439,0.0,1.0
2013-02-28,146.23,147.82,145.54,146.05,314300,141.563302638303,143.102560322738,140.895322888454,141.389047051386,324661.039573433,0.0,1.0
2013-03-01,146.02,146.77,142.96,145.16,411100,141.360004453566,142.086069399055,138.397659475975,140.52744998274,424652.094714091,0.0,1.0
2013-03-04,147.03,147.03,144.63,145.7,324100,142.33777191349,142.33777191349,140.014364087928,141.050216743491,334784.10094098,0.0,1.0
2013-03-05,149.15,149.59,147.7,148.26,277600,144.390115492737,144.81607359409,142.98638993146,143.528518424091,286751.207717419,0.0,1.0
2013-03-06,150.01,150.41,149.01,149.81,170300,145.222669963563,145.609904601157,144.254583369579,145.029052644766,175914.01539725,0.0,1.0
2013-03-07,150.19,150.35,149.02,149.99,268700,145.39692555048,145.551819405518,144.264264235519,145.203308231684,277557.815250976,0.0,1.0
2013-03-08,151.17,151.43,149.5018,151.0,363900,146.345650412585,146.597352927021,144.7306883565,146.181075691608,375896.125678562,0.0,1.0
2013-03-11,150.79,151.07,149.75,151.07,513300,145.977777506871,146.248841753186,144.970967449127,146.248841753186,530221.163261352,0.0,1.0
2013-03-12,150.04,151.55,149.405,151.54,305800,145.251712561383,146.713523318299,144.636977574203,146.703842452359,315880.833285255,0.0,1.0
2013-03-13,154.49,154.66,150.1,152.0,583000,149.559697904612,149.72427262559,145.309797757022,147.149162285592,602218.854824409,0.0,1.0
2013-03-14,155.18,156.095,154.12,154.88,661900,150.227677654461,151.113476887957,149.201505864838,149.937251676266,683719.82848761,0.0,1.0
2013-03-15,154.41,155.22,153.58,155.09,917600,149.482250977093,150.266401118221,148.678739104087,150.140549861003,947849.092944903,0.0,1.0
2013-03-18,153.74,154.77,151.74,152.94,345800,148.833632959124,149.830762150928,146.897459771156,148.059163683937,357199.451111973,0.0,1.0
2013-03-19,151.86,154.78,150.68,153.89,318500,147.013630162434,149.840443016868,145.871287981533,148.978845948222,328999.494445238,0.0,1.0
2013-03-20,153.95,154.21,152.15,152.92,242400,149.036931143861,149.288633658297,147.294375274689,148.039801952057,250390.824029908,0.0,1.0
2013-03-21,150.44,152.75,150.05,152.31,250400,145.638947198976,147.87522723108,145.261393427323,147.449269129727,258654.547595252,0.0,1.0
2013-03-22,151.49,151.67,150.35,151.33,206700,146.65543812266,146.829693709577,145.551819405518,146.500544267622,213513.957619563,0.0,1.0
2013-03-25,151.54,152.86,150.524,152.28,342300,146.703842452359,147.981716756418,145.720266472871,147.420226531907,353584.072052135,0.0,1.0
2013-03-26,151.56,152.3099,150.81,152.21,298900,146.723204184239,147.449172321067,145.997139238751,147.352460470328,308753.371710146,0.0,1.0
2013-03-27,151.33,151.63,149.67,150.72,242900,146.500544267622,146.790970245818,144.893520521609,145.910011445292,250907.306752743,0.0,1.0
2013-03-28,153.57,153.9,151.1101,151.8,247400,148.669058238147,148.988526814162,146.287662025605,146.955544966795,255555.651258248,0.0,1.0
2013-04-01,152.05,154.48,151.48,153.41,275400,147.197566615291,149.550017038672,146.64575725672,148.514164383109,284478.68373695,0.0,1.0
2013-04-02,152.38,153.13,151.76,152.89,180800,147.517035191306,148.243100136794,146.916821503035,148.010759354238,186760.152576763,0.0,1.0
2013-04-03,149.59,154.66,149.04,154.57,416800,144.81607359409,149.72427262559,144.283625967399,149.637144832131,430539.997754396,0.0,1.0
2013-04-04,149.6,151.406,148.64,150.51,334600,144.82575446003,146.574118848765,143.896391329805,145.706713260555,345630.238120491,0.0,1.0
2013-04-05,147.74,147.94,145.76,147.71,442900,143.025113395219,143.218730714016,141.108301939131,142.9960707974,457500.395886331,0.0,1.0
2013-04-08,150.34,150.49,147.6,147.6,313400,145.542138539578,145.687351528676,142.889581272061,142.889581272061,323731.370672332,0.0,1.0
2013-04-09,151.01,151.91,149.74,150.88,230600,146.190756557547,147.062034492133,144.961286583187,146.064905300329,238201.831771027,0.0,1.0
2013-04-10,153.97,154.38,151.26,151.44,266200,149.05629287574,149.453208379274,146.432778206043,146.607033792961,274975.401636806,0.0,1.0
2013-04-11,155.51,156.24,153.64,153.91,277200,150.547146230476,151.253849444084,148.736824299726,148.998207680101,286338.021539153,0.0,1.0
2013-04-12,153.76,155.2,153.43,155.06,283400,148.852994691004,150.247039386341,148.533526114989,150.111507263183,292742.407302293,0.0,1.0
2013-04-15,148.02,153.49,147.7001,152.99,232500,143.296177641535,148.591611310628,142.986486740119,148.107568013636,240164.466117795,0.0,1.0
2013-04-16,148.04,149.97,146.95,149.94,556900,143.315539373414,145.183946499804,142.260324985972,145.154903901984,575258.456692477,0.0,1.0
2013-04-17,145.71,146.69,143.574,146.64,412100,141.059897609431,142.008622471536,138.992064644681,141.960218141837,425685.060159758,0.0,1.0
2013-04-18,144.06,146.204,143.23,145.77,316000,139.462554729357,141.53813238686,138.659042856351,141.11798280507,326417.08083107,0.0,1.0
2013-04-19,145.81,146.29,142.67,144.75,419100,141.15670626883,141.621387833942,138.116914363719,140.130534479207,432915.818279432,0.0,1.0
2013-04-22,146.79,147.02,144.04,146.22,161100,142.105431130934,142.328091047551,139.443192997478,141.553621772363,166410.733297105,0.0,1.0
2013-04-23,149.03,150.22,147.12,147.35,326800,144.273945101459,145.4259681483,142.424899706949,142.647559623565,337573.107644282,0.0,1.0
2013-04-24,147.55,149.46,147.14,149.31,267600,142.841176942362,144.690222336872,142.444261438829,144.545009347774,276421.553260741,0.0,1.0
2013-04-25,150.91,151.29,148.13,148.99,459600,146.093947898149,146.461820803863,143.402667166873,144.235221637699,474750.918828984,0.0,1.0
2013-04-26,149.47,152.75,148.85,151.2,349200,144.699903202812,147.87522723108,144.099689514542,146.374693010404,360711.533627243,0.0,1.0
2013-04-29,151.81,152.38,149.5,149.86,280500,146.965225832735,147.517035191306,144.728945800631,145.077456974466,289746.807509856,0.0,1.0
2013-04-30,155.68,157.02,152.18,152.18,639300,150.711720951453,152.008956987392,147.323417872509,147.323417872509,660374.809415515,0.0,1.0
2013-05-01,150.72,155.44,150.64,154.95,368400,145.910011445292,150.479380168897,145.832564517773,150.005017737845,380544.470184068,0.0,1.0
2013-05-02,152.39,153.13,150.01,151.31,252400,147.526716057245,148.243100136794,145.222669963563,146.481182535743,260720.478486589,0.0,1.0
2013-05-03,153.61,155.78,153.36,154.6,407200,148.707781701906,150.808529610852,148.46576005341,149.66618742995,420623.529475985,0.0,1.0
2013-05-06,155.81,156.56,153.62,153.93,291400,150.837572208671,151.563637154159,148.717462567846,149.017569411981,301006.130867638,0.0,1.0
2013-05-07,156.73,156.73,155.129,155.99,243100,151.728211875137,151.728211875137,150.178305238168,151.011827795588,251113.899841875,0.0,1.0
2013-05-08,156.74,156.75,155.58,156.24,280500,151.737892741077,151.747573607016,150.614912292055,151.253849444084,289746.807509856,0.0,1.0
2013-05-09,157.28,158.92,156.38,156.48,445700,152.260659501828,153.848321515962,151.389381567242,151.486190226641,460392.6991342,0.0,1.0
2013-05-10,160.49,160.69,157.44,157.44,345900,155.368217468517,155.561834787314,152.415553356865,152.415553356865,357302.74765654,0.0,1.0
2013-05-13,161.04,162.86,159.55,159.84,262800,155.900665095208,157.66258269626,154.458216070172,154.738961182427,271463.319121535,0.0,1.0
2013-05-14,164.71,165.539,161.03,161.09,482900,159.45354289513,160.256086681543,155.890984229269,155.949069424908,498819.013713048,0.0,1.0
2013-05-15,165.38,165.47,163.41,164.28,365700,160.1021609131,160.189288706558,158.195030322951,159.037265659717,377755.463480764,0.0,1.0
2013-05-16,164.13,167.03,163.64,165.2,449500,158.892052670619,161.699503793174,158.417690239567,159.927905326183,464317.96782774,0.0,1.0
2013-05-17,167.22,167.97,164.7801,165.71,327300,161.883440246031,162.609505191519,159.521405765369,160.421629489114,338089.590367115,0.0,1.0
2013-05-20,167.24,168.53,166.33,167.08,252800,161.90280197791,163.15163368415,161.021843177385,161.747908122873,261133.664664855,0.0,1.0
2013-05-21,167.21,168.3195,166.5,167.56,212100,161.873759380091,162.947851456116,161.186417898362,162.212589687985,219091.971026169,0.0,1.0
2013-05-22,164.02,168.92,162.76,167.7,308100,158.785563145281,163.529187455804,157.565774036861,162.348121811143,318256.653810292,0.0,1.0
2013-05-23,162.62,162.94,159.875,161.68,403300,157.430241913703,157.740029623778,154.772844213217,156.520240515358,416594.964237881,0.0,1.0
2013-05-24,161.98,162.04,160.23,161.54,251600,156.810666493554,156.868751689193,155.116514954081,156.384708392201,259894.106130053,0.0,1.0
2013-05-28,166.49,166.76,164.09,164.09,423700,161.176737032422,161.438120412798,158.85332920686,158.85332920686,437667.459329506,0.0,1.0
2013-05-29,164.89,166.58,163.42,166.0,324600,159.627798482047,161.263864825881,158.204711188891,160.70237460137,335300.583663814,0.0,1.0
2013-05-30,167.3,167.88,164.83,165.02,264600,161.960887173549,162.52237739806,159.569713286408,159.753649739265,273322.656923737,0.0,1.0
2013-05-31,164.0,167.47,163.96,166.52,269100,158.766201413402,162.125461894527,158.727477949642,161.205779630242,277971.001429241,0.0,1.0
2013-06-03,163.06,165.0675,160.861,163.85,343000,157.856200015056,159.79963385248,155.727377594885,158.620988424304,354307.147864104,0.0,1.0
2013-06-04,163.73,166.175,162.25,163.55,353500,158.504818033026,160.871789755317,157.072049873929,158.330562446109,365153.285043616,0.0,1.0
2013-06-05,159.59,163.52,159.53,163.26,358600,154.496939533931,158.301519848289,154.438854338292,158.049817333853,370421.408816524,0.0,1.0
2013-06-06,163.07,163.08,158.82,158.82,269900,157.865880880996,157.875561746936,153.751512856564,153.751512856564,278797.373785777,0.0,1.0
2013-06-07,166.18,166.67,163.05,164.13,251200,160.876630188287,161.350992619339,157.846519149117,158.892052670619,259480.919951786,0.0,1.0
2013-06-10,168.5,168.85,165.08,166.56,381700,163.12259108633,163.461421394225,159.811734934904,161.244503094001,394282.910611453,0.0,1.0
2013-06-11,165.91,168.44,165.06,165.35,365500,160.615246807911,163.064505890691,159.792373203025,160.07311831528,377548.870391632,0.0,1.0
2013-06-12,164.88,168.04,163.98,167.66,673300,159.618117616108,162.677271253098,158.746839681522,162.309398347384,695495.634568221,0.0,1.0
2013-06-13,169.85,170.4,163.23,164.49,408800,164.429507988209,164.9619556149,158.020774736034,159.240563844454,422276.274189053,0.0,1.0
2013-06-14,165.85,169.72,165.01,169.28,439900,160.557161612272,164.303656730991,159.743968873326,163.877698629638,454401.499549327,0.0,1.0
2013-06-17,168.72,170.0,167.36,167.46,295800,163.335570137007,164.574720977306,162.018972369188,162.115781028587,305551.178828576,0.0,1.0
2013-06-18,170.04,171.585,169.005,169.31,389800,164.613444441066,166.109138228771,163.611474816292,163.906741227457,402649.930721362,0.0,1.0
2013-06-19,168.01,171.26,167.92,169.73,362000,162.648228655278,165.794510085727,162.561100861819,164.313337596931,373933.491331794,0.0,1.0
2013-06-20,161.47,165.75,160.91,165.69,385900,156.316942330622,160.460352952874,155.77481383799,160.402267757235,398621.365483257,0.0,1.0
2013-06-21,159.74,163.82,158.91,162.55,561900,154.642152523029,158.591945826484,153.838640650022,157.362475852125,580423.283920815,0.0,1.0
2013-06-24,154.76,157.87,151.23,157.87,792200,149.821081284988,152.831830592279,146.403735608224,152.831830592279,818315.226058141,0.0,1.0
2013-06-25,156.58,157.48,154.27,156.88,400100,151.582998886039,152.454276820625,149.346718853936,151.873424864234,413289.474811742,0.0,1.0
2013-06-26,157.68,159.235,156.87,158.83,428200,152.647894139422,154.153268793067,151.863743998295,153.761193722503,442315.80383501,0.0,1.0
2013-06-27,161.0,161.13,158.66,158.67,453300,155.861941631449,155.987792888667,153.596619001526,153.606299867466,468243.236521277,0.0,1.0
2013-06-28,163.94,163.94,158.41,160.05,999800,158.708116217762,158.708116217762,153.35459735303,154.942259367164,1032758.85257881,0.0,1.0
2013-07-01,162.14,163.75,161.66,163.5,712700,156.965560348591,158.524179764906,156.500878783479,158.282158116409,736194.47312754,0.0,1.0
2013-07-02,163.09,165.98,161.23,162.46,613100,157.885242612876,160.68301286949,156.084601548065,157.275348058666,633311.114739013,0.0,1.0
2013-07-03,161.99,162.99,156.61,162.08,189600,156.820347359493,157.788433953478,151.612041483859,156.907475152952,195850.248498642,0.0,1.0
2013-07-05,165.49,165.77,163.26,165.52,330800,160.208650438438,160.479714684754,158.049817333853,160.237693036257,341704.969426954,0.0,1.0
2013-07-08,165.52,167.56,165.14,165.94,253600,160.237693036257,162.212589687985,159.869820130543,160.644289405731,261960.03702139,0.0,1.0
2013-07-09,166.41,167.21,164.91,166.76,384000,161.099290104903,161.873759380091,159.647160213927,161.438120412798,396658.731136489,0.0,1.0
2013-07-10,165.74,166.88,164.72,166.03,275800,160.450672086934,161.554290804076,159.46322376107,160.731417199189,284891.869915217,0.0,1.0
2013-07-11,170.95,171.04,167.55,168.09,504200,165.494403241591,165.58153103505,162.202908822045,162.725675582797,520821.177705776,0.0,1.0
2013-07-12,172.46,172.77,170.71,170.92,317200,166.956213998508,167.256320842643,165.262062459035,165.465360643772,327656.639365869,0.0,1.0
2013-07-15,175.57,175.77,172.28,173.51,512100,169.966963305798,170.160580624595,166.78195841159,167.972704922191,528981.604726552,0.0,1.0
2013-07-16,174.11,176.5,173.99,175.59,726100,168.553556878581,170.867283838203,168.437386487303,169.986325037678,750036.210099492,0.0,1.0
2013-07-17,174.98,176.37,173.66,174.72,521000,169.395792215348,170.741432580986,168.117917911288,169.144089700912,538174.997192995,0.0,1.0
2013-07-18,176.48,176.77,174.62,175.23,397800,170.847922106324,171.128667218579,169.047281041513,169.637813863844,410913.654286705,0.0,1.0
2013-07-19,175.22,176.78,174.45,175.24,424200,169.628132997904,171.138348084519,168.882706320536,169.647494729783,438183.942052339,0.0,1.0
2013-07-22,176.14,176.3199,175.02,175.48,288300,170.518772664369,170.692931442627,169.434515679107,169.87983551234,297803.937986067,0.0,1.0
2013-07-23,175.28,177.115,174.73,176.96,307300,169.686218193543,171.462657093504,169.153770566852,171.312603671436,317430.281453757,0.0,1.0
2013-07-24,174.29,176.79,173.06,175.73,279500,168.727812465498,171.148028950459,167.537065954898,170.121857160836,288713.84206419,0.0,1.0
2013-07-25,173.93,174.865,172.81,173.3,401500,168.379301291664,169.284462257039,167.295044306402,167.769406737454,414735.626435678,0.0,1.0
2013-07-26,174.42,174.74,172.31,172.91,294400,168.853663722716,169.163451432791,166.81100100941,167.3918529658,304105.027204642,0.0,1.0
2013-07-29,172.57,175.16,171.658,174.29,340400,167.062703523846,169.570047802265,166.179808550132,168.727812465498,351621.437705366,0.0,1.0
2013-07-30,179.06,179.74,176.68,177.5,639300,173.345585518803,174.003884402712,171.041539425121,171.835370432188,660374.809415513,0.0,1.0
2013-07-31,180.35,182.0,178.5,178.5,826900,174.594417225042,176.191760105116,172.803457026172,172.803457026172,854159.127022821,0.0,1.0
2013-08-01,185.58,186.22,181.5701,182.5,956700,179.65751011158,180.277085531729,175.775579678363,176.675803402108,988238.041870515,0.0,1.0
2013-08-02,185.74,185.86,183.45,185.29,382000,179.812403966617,179.928574357895,177.595485666393,179.376764999324,394592.800245153,0.0,1.0
2013-08-05,186.0,186.72,184.88,185.6,334900,180.064106481053,180.761128828722,178.979849495791,179.676871843459,345940.127754193,0.0,1.0
2013-08-06,184.22,186.4,183.87,185.79,442400,178.340912343761,180.451341118647,178.002082035867,179.860808296316,456983.913163496,0.0,1.0
2013-08-07,180.2,183.82,180.12,183.82,438700,174.449204235945,177.953677706167,174.371757308426,177.953677706167,453161.941014524,0.0,1.0
2013-08-08,180.32,182.6375,179.92,181.66,350500,174.565374627223,176.808915308781,174.178139989629,175.862610663162,362054.388706612,0.0,1.0
2013-08-09,178.93,181.02,178.65,180.19,299400,173.219734261585,175.243035243012,172.948670015269,174.439523370005,309269.854432981,0.0,1.0
2013-08-12,178.08,179.81,176.6775,178.06,266500,172.396860656698,174.071650464291,171.039119208636,172.377498924819,275285.291270506,0.0,1.0
2013-08-13,180.88,181.7,177.62,177.76,491300,175.107503119854,175.901334126921,171.951540823466,172.087072946624,507495.923456658,0.0,1.0
2013-08-14,180.12,182.0,180.02,180.69,258000,174.371757308426,176.191760105116,174.274948649028,174.923566666997,266505.084982328,0.0,1.0
2013-08-15,176.05,178.94,174.7273,178.94,252700,170.431644870911,173.229415127525,169.151156733048,173.229415127525,261030.368120287,0.0,1.0
2013-08-16,175.75,178.014,174.95,176.08,240900,170.141218892715,172.332966941495,169.366749617528,170.46068746873,248841.375861407,0.0,1.0
2013-08-19,174.78,177.53,174.78,175.26,384400,169.202174896551,171.864413030007,169.202174896551,169.666856461663,397071.917314755,0.0,1.0
2013-08-20,177.11,178.33,174.93,175.19,358200,171.457816660534,172.638882305194,169.347387885648,169.599090400084,370008.222638255,0.0,1.0
2013-08-21,175.23,177.05,174.7,175.66,338300,169.637813863844,171.399731464895,169.124727969032,170.054091099257,349452.210269463,0.0,1.0
2013-08-22,177.85,178.17,175.52,175.59,365600,172.174200740082,172.483988450157,169.918558976099,169.986325037678,377652.166936198,0.0,1.0
2013-08-23,178.91,180.23,176.8,179.03,308300,173.200372529705,174.478246833764,171.157709816399,173.316542920983,318463.246899426,0.0,1.0
2013-08-26,177.55,180.55,177.13,179.55,267000,171.883774761887,174.788034543839,171.477178392413,173.819947949855,275801.773993339,0.0,1.0
2013-08-27,172.64,179.0,172.56,179.0,406100,167.130469585425,173.287500323164,167.053022657906,173.287500323164,419487.267485749,0.0,1.0
2013-08-28,174.21,175.053,171.814,172.56,330200,168.65036553798,169.466462536708,166.330830058794,167.053022657906,341085.190159553,0.0,1.0
2013-08-29,174.67,176.43,173.75,173.75,468400,169.095685371212,170.799517776625,168.205045704747,168.205045704747,483841.014750864,0.0,1.0
2013-08-30,174.32,175.85,173.311,174.76,409700,168.756855063318,170.238027552114,167.780055689988,169.182813164671,423205.943090154,0.0,1.0
2013-09-03,175.66,178.82,173.86,177.29,639500,170.054091099257,173.113244736247,168.311535230085,171.632072247451,660581.402504646,0.0,1.0
2013-09-04,178.1,179.17,175.45,175.69,410200,172.416222388578,173.452075044141,169.85079291452,170.083133697076,423722.425812989,0.0,1.0
2013-09-05,177.82,179.83,177.53,178.56,237000,172.145158142263,174.091012196171,171.864413030007,172.861542221811,244812.810623301,0.0,1.0
2013-09-06,176.83,179.666,175.19,178.19,453100,171.186752414218,173.932245994757,169.599090400084,172.503350182037,468036.643432144,0.0,1.0
2013-09-09,179.98,180.32,177.93,177.93,524600,174.236225185268,174.565374627223,172.251647667601,172.251647667601,541893.672797402,0.0,1.0
2013-09-10,183.31,183.4,180.37,180.37,402100,177.459953543236,177.547081336694,174.613778956922,174.613778956922,415355.405703077,0.0,1.0
2013-09-11,183.61,184.32,182.2949,183.31,305200,177.750379521431,178.43772100316,176.477248841682,177.459953543236,315261.054017855,0.0,1.0
2013-09-12,183.36,184.78,182.49,183.23,218700,177.508357872935,178.883040836392,176.666122536169,177.382506615717,225909.542967578,0.0,1.0
2013-09-13,184.44,184.92,182.73,183.36,253500,178.553891394438,179.01857295955,176.898463318725,177.508357872935,261856.740476822,0.0,1.0
2013-09-16,185.38,187.715,185.2,187.64,307300,179.463892792783,181.724374989736,179.289637205866,181.651768495187,317430.281453757,0.0,1.0
2013-09-17,186.44,186.76,185.24,185.35,252000,180.490064582406,180.799852292481,179.328360669625,179.434850194963,260307.29230832,0.0,1.0
2013-09-18,188.22,188.56,185.0,185.93,488500,182.213258719698,182.542408161652,179.096019887069,179.996340419474,504603.620208787,0.0,1.0
2013-09-19,187.2,189.43,187.14,187.72,373900,181.225810393834,183.384643498419,181.167725198195,181.729215422706,386225.780135242,0.0,1.0
2013-09-20,186.46,188.55,185.109,187.26,559600,180.509426314286,182.532727295713,179.201541325813,181.283895589473,578047.463395777,0.0,1.0
2013-09-23,184.25,185.59,183.166,185.59,272400,178.369954941581,179.667190977519,177.320549073702,179.667190977519,281379.787399946,0.0,1.0
2013-09-24,184.3,186.19,183.76,184.31,325400,178.41835927128,180.24804293391,177.895592510528,178.42804013722,336126.956020347,0.0,1.0
2013-09-25,183.42,184.89,182.89,184.8,485000,177.566443068574,178.989530361731,177.053357173762,178.902402568272,500988.24114895,0.0,1.0
2013-09-26,184.82,186.09,183.39,184.0,293600,178.921764300152,180.151234274512,177.537400470754,178.127933293085,303278.654848106,0.0,1.0
2013-09-27,183.94,184.4497,182.99,183.9,202100,178.069848097446,178.563281834399,177.150165833161,178.031124633686,208762.31656949,0.0,1.0
2013-09-30,182.64,183.21,180.79,181.45,521000,176.811335525266,177.363144883837,175.020375326396,175.659312478425,538174.997192997,0.0,1.0
2013-10-01,185.0,185.75,182.44,182.93,484900,179.096019887069,179.822084832557,176.617718206469,177.092080637522,500884.944604383,0.0,1.0
2013-10-02,185.84,185.855,183.32,184.29,301200,179.909212626015,179.923733924925,177.469634409175,178.40867840534,311129.192235184,0.0,1.0
2013-10-03,185.98,187.4675,183.11,183.98,319200,180.044744749173,181.484773557725,177.266336224439,178.108571561205,329722.570257206,0.0,1.0
2013-10-04,188.5,188.77,184.58,186.39,216100,182.484322966013,182.745706346389,178.689423517595,180.441660252707,223223.832808842,0.0,1.0
2013-10-07,185.29,187.31,181.725,181.725,279100,179.376764999324,181.332299919172,175.925536291771,175.925536291771,288300.655885922,0.0,1.0
2013-10-08,182.67,186.63,182.52,185.34,283000,176.840378123086,180.674001035263,176.695165133988,179.425169329023,292329.221124026,0.0,1.0
2013-10-09,183.51,184.99,181.71,183.64,315700,177.653570862032,179.086339021129,175.911014992861,177.77942211925,326107.191197369,0.0,1.0
2013-10-10,187.36,188.15,186.1,186.55,569200,181.380704248871,182.145492658119,180.160915140451,180.596554107744,587963.931674192,0.0,1.0
2013-10-11,188.69,188.85,186.28,187.36,324500,182.66825941887,182.823153273908,180.335170727369,181.380704248871,335197.287119247,0.0,1.0
2013-10-14,189.08,189.62,185.96,186.64,363000,183.045813190524,183.568579951276,180.025383017294,180.683681901203,374966.456777462,0.0,1.0
2013-10-15,187.73,189.69,182.01,188.63,297800,181.738896288646,183.636346012854,176.201440971056,182.610174223231,307617.109719911,0.0,1.0
2013-10-16,189.66,190.8,187.72,188.75,369700,183.607303415035,184.710922132177,181.729215422706,182.726344614509,381887.325263437,0.0,1.0
2013-10-17,195.41,195.67,189.23,189.23,592800,189.173801330444,189.42550384488,183.191026179622,183.191026179622,612341.916191953,0.0,1.0
2013-10-18,198.55,199.47,195.17,196.61,450600,192.213593235554,193.10423290202,188.941460547888,190.335505243225,465454.229817973,0.0,1.0
2013-10-21,199.3,199.68,197.0,198.19,335500,192.939658181042,193.307531086756,190.713059014879,191.86508206172,346559.907021594,0.0,1.0
2013-10-22,200.05,200.43,197.882,198.26,402500,193.66572312653,194.033596032244,191.566911390773,191.932848123299,415768.591881346,0.0,1.0
2013-10-23,200.6,200.8,198.08,199.0,367200,194.198170753222,194.391788072018,191.758592536382,192.649232202847,379304.911649266,0.0,1.0
2013-10-24,201.32,202.28,199.51,200.34,273500,194.89519310089,195.824556231115,193.142956365779,193.946468238786,282516.049390181,0.0,1.0
2013-10-25,202.54,202.55,200.72,201.82,306900,196.076258745551,196.085939611491,194.3143411445,195.379236397882,317017.09527549,0.0,1.0
2013-10-28,201.84,202.89,200.735,202.89,296400,195.398598129762,196.415089053445,194.32886244341,196.415089053445,306170.958095977,0.0,1.0
2013-10-29,202.33,202.68,200.72,201.58,343900,195.872960560814,196.211790868709,194.3143411445,195.146895615326,355236.816765204,0.0,1.0
2013-10-30,199.03,203.1,198.6,202.51,369100,192.678274800667,196.618387238182,192.261997565253,196.047216147731,381267.545996035,0.0,1.0
2013-10-31,197.44,199.98,197.24,198.91,485600,191.139017116232,193.597957064951,190.945399797435,192.562104409388,501608.02041635,0.0,1.0
2013-11-01,198.33,199.7,196.415,198.21,310100,192.000614184878,193.326892818636,190.146728357398,191.8844437936,320322.584701627,0.0,1.0
2013-11-04,198.3,200.38,197.94,200.0,637400,191.971571587058,193.985191702545,191.623060413224,193.617318796831,658412.175068744,0.0,1.0
2013-11-05,193.2,199.73,192.8,199.73,770000,187.034329957739,193.355935416455,186.647095320145,193.355935416455,795383.393164312,0.0,1.0
2013-11-06,199.95,199.95,193.83,194.91,843400,193.568914467132,193.568914467132,187.644224511949,188.689758033452,871203.056876339,0.0,1.0
2013-11-07,195.1,201.6,194.9,200.04,571700,188.873694486309,195.166257347206,188.680077167512,193.656042260591,590546.34528836,0.0,1.0
2013-11-08,202.51,202.8,195.61,195.61,845500,196.047216147731,196.327961259987,189.367418649241,189.367418649241,873372.284312243,0.0,1.0
2013-11-11,201.09,202.77,200.48,202.66,309600,194.672533184274,196.298918662167,194.082000361944,196.192429136829,319806.101978794,0.0,1.0
2013-11-12,200.76,201.57,198.93,201.05,379000,194.353064608259,195.137214749386,192.581466141268,194.633809720515,391493.903908149,0.0,1.0
2013-11-13,202.93,203.07,198.65,198.8,422200,196.453812517205,196.589344640362,192.310401894953,192.45561488405,436118.011161003,0.0,1.0
2013-11-14,201.95,201.95,199.87,200.63,486900,195.5050876551,195.5050876551,193.491467539613,194.227213351041,502950.87549572,0.0,1.0
2013-11-15,201.65,203.2599,201.195,202.43,231700,195.214661676905,196.77318428456,194.774182276642,195.969769220213,239338.093761261,0.0,1.0
2013-11-18,199.92,202.67,199.2,202.67,252200,193.539871869312,196.202110002769,192.842849521644,196.202110002769,260513.885397455,0.0,1.0
2013-11-19,197.81,199.7175,197.17,198.61,278100,191.497209156006,193.343834334031,190.877633735856,192.271678431193,287267.690440253,0.0,1.0
2013-11-20,198.94,200.6,197.85,198.03,363700,192.591147007208,194.198170753222,191.535932619765,191.710188206682,375689.532589429,0.0,1.0
2013-11-21,200.42,201.53,198.37,200.01,219700,194.023915166304,195.098491285627,192.039337648637,193.626999662771,226942.508413247,0.0,1.0
2013-11-22,201.1,201.79,200.2,200.84,178500,194.682214050214,195.350193800063,193.810936115628,194.430511535778,184384.332051727,0.0,1.0
2013-11-25,200.89,202.3,200.28,201.49,170900,194.478915865477,195.843917962995,193.888383043147,195.059767821868,176533.794664651,0.0,1.0
2013-11-26,200.68,201.93,198.47,200.74,280800,194.27561768074,195.485725923221,192.136146308035,194.333702876379,290056.697143558,0.0,1.0
2013-11-27,201.0,201.25,199.34,201.04,177500,194.585405390815,194.827427039311,192.978381644802,194.624128854575,183351.366606059,0.0,1.0
2013-11-29,200.25,202.1,199.76,201.37,92900,193.859340445327,195.650300644198,193.384978014275,194.943597430589,95962.4899025516,0.0,1.0
2013-12-02,200.78,203.74,199.34,200.43,301400,194.372426340139,197.237962658332,192.978381644802,194.033596032244,311335.785324316,0.0,1.0
2013-12-03,199.72,202.26,198.99,201.15,197000,193.346254550516,195.805194499235,192.639551336907,194.730618379913,203494.192796583,0.0,1.0
2013-12-04,198.67,199.92,195.52,199.01,229400,192.329763626832,193.539871869312,189.280290855782,192.658913068787,236962.273236225,0.0,1.0
2013-12-05,198.07,198.44,195.89,198.44,268500,191.748911670442,192.107103710216,189.638482895556,192.107103710216,277351.222161841,0.0,1.0
2013-12-06,203.02,203.442,199.56,200.29,378700,196.540940310663,196.949472853325,193.191360695478,193.898063909087,391184.014274449,0.0,1.0
2013-12-09,205.1,205.8,202.48,203.36,469100,198.55456042615,199.232221041939,196.018173549912,196.870089752618,484564.090562831,0.0,1.0
2013-12-10,202.79,205.09,202.75,204.88,242800,196.318280394047,198.54487956021,196.279556930288,198.341581375474,250804.010208175,0.0,1.0
2013-12-11,198.96,203.98,198.22,201.93,352600,192.610508739088,197.470303440888,191.894124659539,195.485725923221,364223.616142514,0.0,1.0
2013-12-12,199.82,201.86,199.05,199.57,310900,193.443063209914,195.417959861642,192.697636532546,193.201041561418,321148.957058162,0.0,1.0
2013-12-13,201.95,203.18,199.92,201.59,278300,195.5050876551,196.695834165701,193.539871869312,195.156576481266,287474.283529388,0.0,1.0
2013-12-16,203.86,205.08,202.01,203.07,234800,197.35413304961,198.535198694271,195.563172850739,196.589344640362,242540.286642832,0.0,1.0
2013-12-17,203.7,204.463,202.148,203.58,276600,197.199239194572,197.937889265782,195.696768800709,197.083068803294,285718.242271753,0.0,1.0
2013-12-18,209.41,209.57,203.02,204.94,312900,202.727013646222,202.88190750126,196.540940310663,198.399666571113,323214.887949498,0.0,1.0
2013-12-19,208.17,210.07,208.0,209.0,391800,201.526586269682,203.365950798252,201.362011548704,202.330098142689,404715.861612698,0.0,1.0
2013-12-20,210.86,212.27,207.81,208.2,453100,204.130739207499,205.495741305017,201.178075095847,201.555628867501,468036.643432143,0.0,1.0
2013-12-23,213.89,214.53,208.65,208.65,330300,207.064041587271,207.683617007421,201.991267834794,201.991267834794,341188.48670412,0.0,1.0
2013-12-24,214.01,214.32,212.9101,213.72,78000,207.180211978549,207.480318822684,206.115413533826,206.899466866294,80571.3047620993,0.0,1.0
2013-12-26,214.78,216.42,213.95,214.74,252100,207.925638655917,209.513300670051,207.12212678291,207.886915192158,260410.588852887,0.0,1.0
2013-12-27,214.88,217.165,214.59,214.59,217300,208.022447315315,210.234525182569,207.74170220306,207.74170220306,224463.391343643,0.0,1.0
2013-12-30,214.98,216.11,214.44,214.82,198600,208.119255974714,209.213193825916,207.596489213962,207.964362119676,205146.937509652,0.0,1.0
2013-12-31,216.88,217.48,215.17,215.17,241000,209.958620503284,210.539472459674,208.303192427571,208.303192427571,248944.672405973,0.0,1.0
2014-01-02,213.38,216.69,211.79,215.92,285600,206.570317424339,209.774684050427,205.031059739904,209.029257373059,295014.931282763,0.0,1.0
2014-01-03,214.36,215.81,212.47,213.38,192000,207.519042286444,208.922767847721,205.689358623814,206.570317424339,198329.365568244,0.0,1.0
2014-01-06,213.46,217.41,212.54,215.3,173500,206.647764351858,210.471706398095,205.757124685392,208.429043684789,179219.504823387,0.0,1.0
2014-01-07,216.04,219.3899,214.29,215.0,205700,209.145427764337,212.388421045525,207.451276224865,208.138617706593,212480.992173895,0.0,1.0
2014-01-08,215.93,217.1,214.07,216.31,286900,209.038938238999,210.17159955396,207.238297174188,209.406811144713,296357.786362131,0.0,1.0
2014-01-09,215.28,218.104,214.53,216.25,280200,208.409681952909,211.14355849432,207.683617007421,209.348725949074,289436.917876156,0.0,1.0
2014-01-10,214.43,217.46,213.33,216.23,291200,207.586808348023,210.520110727795,206.52191309464,209.329364217194,300799.537778503,0.0,1.0
2014-01-13,208.92,214.73,208.25,213.96,437400,202.25265121517,207.877234326218,201.6040331972,207.13180764885,451819.085935156,0.0,1.0
2014-01-14,211.41,211.86,208.725,210.24,474100,204.66318683419,205.098825801483,202.063874329343,203.530525519229,489728.91779117,0.0,1.0
2014-01-15,213.78,213.78,210.34,211.6,256500,206.957552061933,206.957552061933,203.627334178627,204.847123287047,264955.636813826,0.0,1.0
2014-01-16,212.93,213.9,212.03,212.03,177500,206.134678457046,207.073722453211,205.263400522461,205.263400522461,183351.366606059,0.0,1.0
2014-01-17,211.97,213.79,211.36,212.62,207400,205.205315326821,206.967232927873,204.614782504491,205.834571612911,214237.033431531,0.0,1.0
2014-01-21,210.96,214.105,210.8,212.45,339800,204.227547866898,207.272180204978,204.07265401186,205.669996891934,351001.658437965,0.0,1.0
2014-01-22,212.0,212.7699,210.25,210.25,362000,205.234357924641,205.979687793349,203.540206385169,203.540206385169,373933.491331794,0.0,1.0
2014-01-23,208.32,211.34,207.52,209.92,274800,201.671799258779,204.595420772611,200.897329983592,203.220737809154,283858.90446955,0.0,1.0
2014-01-24,200.47,205.47,196.16,196.16,358000,194.072319496004,198.912752465924,189.899866275932,189.899866275932,369801.629549121,0.0,1.0
2014-01-27,196.66,202.52,196.195,200.82,357800,190.383909572924,196.056897013671,189.933749306721,194.411149803898,369595.036459988,0.0,1.0
2014-01-28,200.09,200.558,198.35,198.35,434500,193.70444659029,194.157511116274,192.019975916757,192.019975916757,448823.486142719,0.0,1.0
2014-01-29,196.51,199.75,196.1,198.8,246200,190.238696583826,193.375297148335,189.841781080293,192.45561488405,254316.092723447,0.0,1.0
2014-01-30,199.26,201.06,198.74,199.37,239500,192.900934717283,194.643490586454,192.397529688411,193.007424242621,247395.224237471,0.0,1.0
2014-01-31,199.24,200.8,196.01,197.0,465500,192.881572985403,194.391788072018,189.754653286834,190.713059014879,480845.414958426,0.0,1.0
2014-02-03,187.69,200.08,187.21,198.4,988700,181.700172824886,193.69476572435,181.235491259774,192.068380246456,1021292.93613189,0.0,1.0
2014-02-04,193.58,194.0,180.85,187.0,1478600,187.402202863453,187.808799232926,175.078460522035,181.032193075037,1527342.70796461,0.0,1.0
2014-02-05,187.57,192.67,186.33,192.5,756600,181.584002433608,186.521244062927,180.383575057068,186.35666934195,781541.656192363,0.0,1.0
2014-02-06,188.63,189.21,186.925,187.9,419100,182.610174223231,183.171664447742,180.959586580488,181.903471009623,432915.818279434,0.0,1.0
2014-02-07,186.65,190.27,185.61,189.11,797200,180.693362767143,184.197836237365,179.686552709399,183.074855788344,823480.053286479,0.0,1.0
2014-02-10,187.01,187.05,183.315,186.27,741500,181.041873940977,181.080597404736,177.464793976205,180.325489861429,765943.877962776,0.0,1.0
2014-02-11,190.85,190.87,186.95,189.51,587700,184.759326461876,184.778688193756,180.983788745338,183.462090425937,607073.792419048,0.0,1.0
2014-02-12,194.76,195.1,190.19,190.97,994800,188.544545044354,188.873694486309,184.120389309847,184.875496853154,1027594.02535047,0.0,1.0
2014-02-13,194.1,194.98,191.94,194.98,711400,187.905607892325,188.757524095031,185.814540849319,188.757524095031,734851.61804817,0.0,1.0
2014-02-14,190.58,193.985,190.12,193.01,528700,184.4979430815,187.794277934016,184.052623248268,186.850393504882,546128.83112464,0.0,1.0
2014-02-18,189.87,192.41,189.63,191.26,679800,183.810601599772,186.269541548491,183.578260817215,185.15624196541,702209.909965063,0.0,1.0
2014-02-19,187.42,191.14,187.12,189.7,644600,181.43878944451,185.040071574132,181.148363466315,183.646026878794,665849.526277555,0.0,1.0
2014-02-20,189.3,189.8175,186.01,187.505,541600,183.258792241201,183.759777053587,180.073787346993,181.521076804999,559454.085373754,0.0,1.0
2014-02-21,186.21,190.54,186.03,190.0,697100,180.26740466579,184.459219617741,180.093149078873,183.93645285699,720080.212175119,0.0,1.0
2014-02-24,190.01,191.56,186.19,186.5,620600,183.946133722929,185.446667943605,180.24804293391,180.548149778045,641058.355581524,0.0,1.0
2014-02-25,188.66,190.41,188.27,189.99,369100,182.639216821051,184.333368360523,182.261663049397,183.92677199105,381267.545996036,0.0,1.0
2014-02-26,186.85,190.04,186.08,188.39,455600,180.886980085939,183.975176320749,180.141553408572,182.377833440675,470619.057046314,0.0,1.0
2014-02-27,187.39,188.82,185.99,186.86,493400,181.409746846691,182.794110676088,180.054425615113,180.896660951879,509665.150892561,0.0,1.0
2014-02-28,188.05,188.7589,186.544,186.89,746700,182.04868399872,182.734960585196,180.59074558818,180.925703549699,771315.298280252,0.0,1.0
2014-03-03,187.5,188.14,185.518,186.44,638500,181.516236372029,182.135811792179,179.597488742753,180.490064582406,659548.437058979,0.0,1.0
2014-03-04,193.62,194.33,189.57,190.49,546100,187.440926327212,188.128267808941,183.520175621576,184.410815288042,564102.429879262,0.0,1.0
2014-03-05,194.62,195.27,192.881,193.62,500500,188.409012921196,189.038269207286,186.725510334258,187.440926327212,516999.205556804,0.0,1.0
2014-03-06,195.46,196.7,193.925,194.64,552500,189.222205660143,190.422633036683,187.736192738377,188.428374653076,570713.408731536,0.0,1.0
2014-03-07,196.45,197.04,193.78,196.3,585200,190.180611388187,190.751782478638,187.59582018225,190.03539839909,604491.378804879,0.0,1.0
2014-03-10,197.02,197.47,194.6,196.59,322600,190.732420746758,191.168059714051,188.389651189317,190.316143511345,333234.652772478,0.0,1.0
2014-03-11,193.86,196.85,193.425,196.85,245100,187.673267109768,190.567846025781,187.252149441385,190.567846025781,253179.830733212,0.0,1.0
2014-03-12,194.87,195.09,190.99,192.58,484900,188.651034569692,188.864013620369,184.894858585034,186.434116269469,500884.944604385,0.0,1.0
2014-03-13,188.23,196.48,188.13,194.71,659900,182.222939585638,190.209653986007,182.126130926239,188.496140714655,681653.897596271,0.0,1.0
2014-03-14,185.06,189.56,184.98,188.1,748700,179.154105082708,183.510494755637,179.076658155189,182.09708832842,773381.229171585,0.0,1.0
2014-03-17,187.64,189.16,186.45,187.53,337100,181.651768495187,183.123260118043,180.499745448346,181.545278969849,348212.651734662,0.0,1.0
2014-03-18,188.05,188.75,185.44,188.09,523300,182.04868399872,182.726344614509,179.521977988422,182.08740746248,540550.817718034,0.0,1.0
2014-03-19,187.84,189.36,186.42,188.47,294700,181.845385813984,183.31687743684,180.470702850526,182.455280368194,304414.916838341,0.0,1.0
2014-03-20,192.04,192.34,187.04,187.05,461300,185.911349508717,186.201775486913,181.070916538796,181.080597404736,476506.960086621,0.0,1.0
2014-03-21,189.71,194.19,189.04,192.73,473200,183.655707744734,187.992735685783,183.007089726765,186.579329258566,488799.248890069,0.0,1.0
2014-03-24,187.63,191.62,187.09,190.89,311200,181.642087629247,185.504753139244,181.119320868496,184.798049925635,321458.846691863,0.0,1.0
2014-03-25,185.29,189.7,184.28,189.04,601100,179.376764999324,183.646026878794,178.3989975394,183.007089726765,620915.529390999,0.0,1.0
2014-03-26,183.08,186.64,181.93,185.72,640000,177.237293626619,180.683681901203,176.123994043537,179.793042234737,661097.885227481,0.0,1.0
2014-03-27,181.94,184.24,181.012,183.56,320300,176.133674909477,178.360274075641,175.23529055026,177.701975191732,330858.832247441,0.0,1.0
2014-03-28,190.98,191.65,182.405,183.65,767700,184.885177719094,185.533795737063,176.58383517568,177.78910298519,793007.572639277,0.0,1.0
2014-03-31,200.05,201.18,194.55,196.4,1140400,193.66572312653,194.759660977732,188.341246859618,190.132207058488,1177993.79423972,0.0,1.0
2014-04-01,205.25,205.99,201.81,203.26,871300,198.699773415248,199.416157494796,195.369555531942,196.773281093219,900022.792810475,0.0,1.0
2014-04-02,204.07,206.19,203.5403,205.11,485700,197.557431234347,199.609774813593,197.044635765513,198.56424129209,501711.316960917,0.0,1.0
2014-04-03,200.94,204.275,200.34,203.9,514400,194.527320195176,197.755888986113,193.946468238786,197.392856513369,531357.425251588,0.0,1.0
2014-04-04,194.4,202.52,193.741,202.52,770800,188.19603387052,196.056897013671,187.558064805084,196.056897013671,796209.765520846,0.0,1.0
2014-04-07,190.82,195.7,189.82,194.4,733600,184.730283864057,189.454546442699,183.762197270072,188.19603387052,757783.450941998,0.0,1.0
2014-04-08,191.19,192.66,189.9,191.92,553900,185.088475903831,186.511563196987,183.839644197591,185.795179117439,572159.56035547,0.0,1.0
2014-04-09,192.29,194.22,189.94,192.86,351800,186.153371157213,188.021778283603,183.878367661351,186.705180515784,363397.243785981,0.0,1.0
2014-04-10,182.03,192.99,182.006,191.91,1029900,176.220802702936,186.831031773002,176.19756862468,185.785498251499,1063851.11249341,0.0,1.0
2014-04-11,179.3,182.13,177.922,179.29,501800,173.577926301359,176.317611362334,172.243902974849,173.568245435419,518342.060636172,0.0,1.0
2014-04-14,181.14,182.6,179.16,181.24,480400,175.35920563429,176.772612061507,173.442394178201,175.456014293688,496236.600098878,0.0,1.0
2014-04-15,181.98,183.39,178.131,181.91,360300,176.172398373237,177.537400470754,172.446233072992,176.104632311658,372177.450074158,0.0,1.0
2014-04-16,184.95,185.2,182.705,183.64,311400,179.04761555737,179.289637205866,176.874261153875,177.77942211925,321665.439780995,0.0,1.0
2014-04-17,186.64,187.41,184.432,185.13,329500,180.683681901203,181.429108578571,178.546146701686,179.221871144287,340362.114347585,0.0,1.0
2014-04-21,185.26,186.87,184.79,185.27,242400,179.347722401505,180.906341817819,178.892721702332,179.357403267445,250390.824029908,0.0,1.0
2014-04-22,186.34,187.48,185.27,185.55,250100,180.393255923008,181.49687464015,179.357403267445,179.62846751376,258344.657961551,0.0,1.0
2014-04-23,185.91,187.47,185.43,186.47,349000,179.976978687594,181.48719377421,179.512297122482,180.519107180226,360504.940538111,0.0,1.0
2014-04-24,185.69,187.76,184.585,187.76,222200,179.763999636918,181.767938886465,178.694263950565,181.767938886465,229524.922027416,0.0,1.0
2014-04-25,182.49,185.52,182.41,185.1,277000,176.666122536169,179.599424915941,176.58867560865,179.192828546467,286131.428450018,0.0,1.0
2014-04-28,179.77,183.94,176.85,183.94,681800,174.032927000532,178.069848097446,171.206114146098,178.069848097446,704275.840856399,0.0,1.0
2014-04-29,195.11,198.77,189.99,190.13,1325600,188.883375352249,192.426572286231,183.92677199105,184.062304114208,1369298.99477742,0.0,1.0
2014-04-30,198.2,198.76,193.19,194.91,753800,191.87476292766,192.416891420291,187.024649091799,188.689758033452,778649.352944491,0.0,1.0
2014-05-01,195.87,199.1,195.52,199.1,441000,189.619121163677,192.746040862245,189.280290855782,192.746040862245,455537.76153956,0.0,1.0
2014-05-02,196.96,197.13,194.43,195.66,403700,190.674335551119,190.838910272097,188.225076468339,189.41582297894,417008.150416147,0.0,1.0
2014-05-05,195.7,196.075,193.23,195.03,261400,189.454546442699,189.817578915443,187.063372555558,188.80592842473,270017.167497599,0.0,1.0
2014-05-06,192.64,195.44,192.38,195.44,262600,186.492201465108,189.202843928263,186.240498950672,189.202843928263,271256.7260324,0.0,1.0
2014-05-07,196.04,196.06,190.96,193.63,416300,189.783695884654,189.803057616534,184.865815987214,187.450607193152,430023.515031562,0.0,1.0
2014-05-08,192.2,197.7,191.835,195.15,547600,186.066243363755,191.390719630668,185.712891756951,188.922098816008,565651.878047762,0.0,1.0
2014-05-09,191.68,192.71,190.01,192.68,418800,185.562838334883,186.559967526687,183.946133722929,186.530924928867,432605.928645733,0.0,1.0
2014-05-12,195.68,196.1799,192.81,193.05,297800,189.43518471082,189.919131199152,186.656776186085,186.889116968641,307617.109719911,0.0,1.0
2014-05-13,193.34,196.18,192.84,195.83,272400,187.169862080897,189.919228007812,186.685818783905,189.580397699917,281379.787399946,0.0,1.0
2014-05-14,190.46,193.82,190.3,192.6,213000,184.381772690222,187.634543646009,184.226878835185,186.453478001348,220021.639927271,0.0,1.0
2014-05-15,185.89,189.8,183.38,189.3,436200,179.957616955715,183.742835538193,177.527719604814,183.258792241201,450579.527400354,0.0,1.0
2014-05-16,185.03,186.73,183.52,186.7,333700,179.125062484888,180.770809694661,177.663251727972,180.741767096842,344700.569219392,0.0,1.0
2014-05-19,188.5,188.6,183.55,184.46,419500,182.484322966013,182.581131625412,177.692294325792,178.573253126317,433329.004457701,0.0,1.0
2014-05-20,184.37,187.72,183.495,187.72,467600,178.486125332859,181.729215422706,177.639049563123,181.729215422706,483014.642394328,0.0,1.0
2014-05-21,186.26,188.458,185.2,185.42,489900,180.315808995489,182.443663329066,179.289637205866,179.502616256542,506049.771832723,0.0,1.0
2014-05-22,189.83,190.78,186.5,187.17,528200,183.771878136012,184.691560400297,180.548149778045,181.196767796014,545612.348401806,0.0,1.0
2014-05-23,189.85,191.5,189.24,189.77,397200,183.791239867892,185.388582747966,183.200707045562,183.713792940373,410293.875019305,0.0,1.0
2014-05-27,190.74,191.9565,189.56,190.78,282600,184.652836936538,185.83051427812,183.510494755637,184.691560400297,291916.034945759,0.0,1.0
2014-05-28,186.53,191.45,186.53,190.78,711700,180.577192375865,185.340178418267,180.577192375865,184.691560400297,735161.50768187,0.0,1.0
2014-05-29,189.65,189.68,186.09,187.15,346200,183.597622549095,183.626665146915,180.151234274512,181.177406064135,357612.63729024,0.0,1.0
2014-05-30,188.6,189.6,186.96,188.82,325700,182.581131625412,183.549218219396,180.993469611278,182.794110676088,336436.845654047,0.0,1.0
2014-06-02,190.38,190.57,185.73,189.27,380600,184.304325762704,184.488262215561,179.802723100677,183.229749643381,393146.648621216,0.0,1.0
2014-06-03,190.7,190.93,188.17,189.45,411900,184.614113472778,184.836773389395,182.164854389999,183.404005230298,425478.467070625,0.0,1.0
2014-06-04,193.75,194.01,188.965,190.3,468300,187.56677758443,187.818480098866,182.934483232216,184.226878835185,483737.718206296,0.0,1.0
2014-06-05,198.55,198.8,192.79,194.69,678700,192.213593235554,192.45561488405,186.637414454205,188.476778982775,701073.64797483,0.0,1.0
2014-06-06,201.58,202.12,197.7,198.81,624000,195.146895615326,195.669662376078,191.390719630668,192.46529574999,644570.438096794,0.0,1.0
2014-06-09,201.02,202.29,200.17,200.9,366200,194.604767122695,195.834237097055,193.781893517808,194.488596731417,378271.946203599,0.0,1.0
2014-06-10,200.17,200.19,198.63,200.04,237300,193.781893517808,193.801255249688,192.291040163073,193.656042260591,245122.700257002,0.0,1.0
2014-06-11,199.26,199.39,197.57,198.89,259400,192.900934717283,193.026785974501,191.26486837345,192.542742677509,267951.236606263,0.0,1.0
2014-06-12,197.94,199.92,197.58,198.37,346900,191.623060413224,193.539871869312,191.27454923939,192.039337648637,358335.713102207,0.0,1.0
2014-06-13,196.97,198.92,196.29,198.82,260300,190.684016417059,192.571785275328,190.02571753315,192.47497661593,268880.905507365,0.0,1.0
2014-06-16,200.92,201.09,196.89,196.97,611600,194.507958463297,194.672533184274,190.60656948954,190.684016417059,631761.66657051,0.0,1.0
2014-06-17,203.59,204.88,199.9,199.9,519000,197.092749669234,198.341581375474,193.520510137433,193.520510137433,536109.066301661,0.0,1.0
2014-06-18,202.87,204.07,200.67,204.07,423600,196.395727321566,197.557431234347,194.265936814801,197.557431234347,437564.162784938,0.0,1.0
2014-06-19,201.73,204.62,200.47,203.73,272100,195.292108604424,198.089878861038,194.072319496004,197.228281792392,281069.897766246,0.0,1.0
2014-06-20,203.38,203.67,201.68,202.16,741800,196.889451484498,197.170196596753,195.243704274725,195.708385839837,766253.767596475,0.0,1.0
2014-06-23,203.38,204.496,201.75,203.27,332800,196.889451484498,197.969836123384,195.311470336303,196.782961959159,343770.900318289,0.0,1.0
2014-06-24,201.56,204.94,201.37,202.21,352400,195.127533883446,198.399666571113,194.943597430589,195.756790169536,364017.023053382,0.0,1.0
2014-06-25,203.98,205.34,201.03,201.62,972100,197.470303440888,198.786901208707,194.614447988635,195.185619079085,1004145.7097338,0.0,1.0
2014-06-26,200.55,204.68,200.22,204.47,690500,194.149766423522,198.147964056677,193.830297847508,197.94466587194,713262.640233713,0.0,1.0
2014-06-27,202.45,203.06,199.32,199.69,802700,195.989130952092,196.579663774423,192.959019912922,193.317211952696,829161.363237655,0.0,1.0
2014-06-30,205.4,205.93,201.84,201.84,8627900,198.844986404346,199.358072299157,195.398598129762,195.398598129762,8912322.56867839,0.0,1.0
2014-07-01,205.28,208.26,205.16,207.45,800300,198.728816013067,201.61371406314,198.612645621789,200.829563922013,826682.246168053,0.0,1.0
2014-07-02,205.77,206.5,204.22,204.88,538200,199.20317844412,199.909881657728,197.702644223444,198.341581375474,555942.002858484,0.0,1.0
2014-07-03,208.66,208.94,205.68,206.72,269100,202.000948700734,202.272012947049,199.116050650661,200.122860708405,277971.001429242,0.0,1.0
2014-07-07,206.65,208.71,206.01,207.9,446500,200.055094646826,202.049353030433,199.435519226676,201.265202889306,461219.071490734,0.0,1.0
2014-07-08,205.7,206.83,204.19,206.4,511200,199.135412382541,200.229350233743,197.673601625625,199.81307299833,528051.93582545,0.0,1.0
2014-07-09,205.52,208.01,204.7,207.92,790100,198.961156795624,201.371692414644,198.167325788557,201.284564621186,816145.998622237,0.0,1.0
2014-07-10,202.82,203.55,200.65,201.46,497800,196.347322991866,197.054026205475,194.246575082921,195.030725224048,514210.198853501,0.0,1.0
2014-07-11,203.91,204.61,202.32,202.77,259100,197.402537379309,198.080197995098,195.863279694874,196.298918662167,267641.346972563,0.0,1.0
2014-07-14,204.77,206.26,204.12,206.26,360100,198.235091850136,199.677540875172,197.605835564046,199.677540875172,371970.856985024,0.0,1.0
2014-07-15,205.06,206.82,203.69,204.46,389400,198.515836962391,200.219669367803,197.189558328633,197.934985006,402236.744543095,0.0,1.0
2014-07-16,205.54,209.47,204.55,206.26,246200,198.980518527503,202.785098841861,198.022112799459,199.677540875172,254316.092723447,0.0,1.0
2014-07-17,202.24,207.11,201.86,204.19,414900,195.785832767356,200.500414480059,195.417959861642,197.673601625625,428577.363407627,0.0,1.0
2014-07-18,205.53,206.48,202.52,203.13,374300,198.970837661564,199.890519925848,196.056897013671,196.647429836002,386638.966313508,0.0,1.0
2014-07-21,205.22,205.6,203.16,203.85,217300,198.670730817428,199.038603723142,196.676472433821,197.34445218367,224463.391343644,0.0,1.0
2014-07-22,207.21,208.6,205.92,206.92,336400,200.597223139457,201.942863505095,199.348391433217,200.316478027201,347489.575922694,0.0,1.0
2014-07-23,206.67,209.01,206.36,207.23,252100,200.074456378705,202.339779008628,199.77434953457,200.616584871337,260410.588852888,0.0,1.0
2014-07-24,206.81,208.43,206.32,208.22,226600,200.209988501863,201.778288784118,199.735626070811,201.574990599381,234069.969988355,0.0,1.0
2014-07-25,205.14,207.33,204.73,205.28,238800,198.59328388991,200.713393530735,198.196368386376,198.728816013067,246672.148425503,0.0,1.0
2014-07-28,206.42,207.24,204.49,205.13,518200,199.832434730209,200.626265737276,197.96402760382,198.58360302397,535282.693945127,0.0,1.0
2014-07-29,204.08,208.89,202.62,208.88,548900,197.567112100287,202.22360861735,196.15370567307,202.21392775141,566994.73312713,0.0,1.0
2014-07-30,205.47,208.89,202.34,208.89,389400,198.912752465924,202.22360861735,195.882641426754,202.22360861735,402236.744543096,0.0,1.0
2014-07-31,199.25,204.26,198.7,203.32,660100,192.891253851343,197.741367687204,192.358806224652,196.831366288859,681860.490685406,0.0,1.0
2014-08-01,195.58,199.24,193.49,198.32,603000,189.338376051421,192.881572985403,187.315075069994,191.990933318938,622878.163737768,0.0,1.0
2014-08-04,196.88,197.53,195.58,196.71,523500,190.596888623601,191.22614490969,189.338376051421,190.432313902623,540757.410807165,0.0,1.0
2014-08-05,193.53,196.045,192.52,195.3,488100,187.353798533754,189.788536317624,186.37603107383,189.067311805106,504190.43403052,0.0,1.0
2014-08-06,194.78,197.02,192.34,192.59,405900,188.563906776234,190.732420746758,186.201775486913,186.443797135409,419280.674396616,0.0,1.0
2014-08-07,194.16,196.65,193.71,196.06,258200,187.963693087964,190.374228706984,187.528054120671,189.803057616534,266711.678071461,0.0,1.0
2014-08-08,196.59,196.67,193.07,194.98,234900,190.316143511345,190.393590438864,186.908478700521,188.757524095031,242643.583187399,0.0,1.0
2014-08-11,197.47,198.63,196.23,197.29,254500,191.168059714051,192.291040163073,189.967632337511,190.993804127134,262889.705922491,0.0,1.0
2014-08-12,196.93,197.89,195.9,196.37,288400,190.6452929533,191.574656083525,189.648163761496,190.103164460669,297907.234530633,0.0,1.0
2014-08-13,197.87,198.52,196.74,198.23,251700,191.555294351645,192.184550637735,190.461356500443,191.903805525479,259997.40267462,0.0,1.0
2014-08-14,198.86,199.57,197.86,197.86,294800,192.513700079689,193.201041561418,191.545613485705,191.545613485705,304518.213382909,0.0,1.0
2014-08-15,197.98,199.78,195.97,199.7,326600,191.661783876983,193.404339746155,189.715929823075,193.326892818636,337366.514555149,0.0,1.0
2014-08-18,200.69,201.27,199.63,199.67,208300,194.28529854668,194.846788771191,193.259126757057,193.297850220816,215166.702332632,0.0,1.0
2014-08-19,200.02,201.4,199.74,201.33,248700,193.636680528711,194.972640028409,193.365616282395,194.90487396683,256898.506337616,0.0,1.0
2014-08-20,200.19,200.52,198.59,199.08,308200,193.801255249688,194.120723825703,192.252316699313,192.726679130366,318359.950354859,0.0,1.0
2014-08-21,200.8,201.06,199.765,200.22,374800,194.391788072018,194.643490586454,193.389818447245,193.830297847508,387155.449036344,0.0,1.0
2014-08-22,200.84,202.55,199.7301,201.15,277900,194.430511535778,196.085939611491,193.356032225115,194.730618379913,287061.09735112,0.0,1.0
2014-08-25,204.25,204.43,201.3,202.2,303400,197.731686821264,197.905942408181,194.875831369011,195.747109303596,313401.716215652,0.0,1.0
2014-08-26,213.23,214.35,206.0,206.0,1117300,206.425104435242,207.509361420504,199.425838360736,199.425838360736,1154132.29244478,0.0,1.0
2014-08-27,211.3,214.41,210.6301,213.98,385800,204.556697308852,207.567446616143,203.908176099542,207.15116938073,398518.068938691,0.0,1.0
2014-08-28,210.28,210.92,208.72,210.15,272100,203.569248982988,204.188824403138,202.059033896373,203.44339772577,281069.897766246,0.0,1.0
2014-08-29,211.15,212.12,209.33,211.08,266200,204.411484319754,205.350528315919,202.649566718703,204.343718258176,274975.401636806,0.0,1.0
2014-09-02,211.15,213.152,210.17,212.23,307800,204.411484319754,206.349593680911,203.46275945765,205.457017841257,317946.764176592,0.0,1.0
2014-09-03,211.54,213.41,210.76,211.49,220000,204.789038091408,206.599360022159,204.033930548101,204.740633761709,227252.398046947,0.0,1.0
2014-09-04,210.8,213.54,209.9,211.65,217100,204.07265401186,206.725211279377,203.201376077274,204.895527616747,224256.798254509,0.0,1.0
2014-09-05,211.18,211.27,208.66,210.38,216800,204.440526917574,204.527654711033,202.000948700734,203.666057642387,223946.908620809,0.0,1.0
2014-09-08,211.22,212.14,209.95,209.95,198900,204.479250381333,205.369890047799,203.249780406973,203.249780406973,205456.827143353,0.0,1.0
2014-09-09,207.71,210.84,207.01,210.8,359200,201.081266436449,204.111377475619,200.40360582066,204.07265401186,371041.188083923,0.0,1.0
2014-09-10,206.73,209.5399,206.47,208.76,456600,200.132541574344,202.852768094781,199.880839059909,202.097757360132,471652.022491982,0.0,1.0
2014-09-11,205.51,206.21,204.59,204.99,372300,198.951475929684,199.629136545473,198.060836263218,198.448070900812,384573.035422173,0.0,1.0
2014-09-12,205.78,205.96,204.25,205.91,350000,199.21285931006,199.387114896977,197.731686821264,199.338710567278,361537.905983778,0.0,1.0
2014-09-15,204.06,205.17,202.5,205.17,246300,197.547750368407,198.622326487729,196.037535281792,198.622326487729,254419.389268013,0.0,1.0
2014-09-16,204.91,205.1,200.935,204.02,447200,198.370623973293,198.55456042615,194.522479762206,197.509026904647,461942.147302703,0.0,1.0
2014-09-17,206.94,208.68,204.72,205.35,357300,200.335839759081,202.020310432614,198.186687520436,198.796582074646,369078.553737155,0.0,1.0
2014-09-18,209.5,209.89,207.805,208.17,376600,202.814141439681,203.191695211334,201.173234662877,201.526586269682,389014.786838545,0.0,1.0
2014-09-19,208.54,211.315,207.17,211.18,376700,201.884778309456,204.571218607762,200.558499675698,204.440526917574,389118.083383112,0.0,1.0
2014-09-22,205.36,208.35,204.92,208.35,213093,198.806262940586,201.700841856599,198.380304839233,201.700841856599,220117.705713718,0.0,1.0
2014-09-23,202.97,206.51,202.83,204.86,298179,196.492535980964,199.919562523668,196.357003857806,198.322219643594,308008.60362382,0.0,1.0
2014-09-24,204.48,204.61,202.26,202.61,327779,197.95434673788,198.080197995098,195.805194499235,196.14402480713,338584.380815591,0.0,1.0
2014-09-25,200.38,203.715,200.0,203.59,258802,193.985191702545,197.213760493482,193.617318796831,197.092749669234,267333.523269754,0.0,1.0
2014-09-26,201.99,203.03,200.38,201.24,394024,195.54381111886,196.550621176603,193.985191702545,194.817746173372,407013.176763863,0.0,1.0
2014-09-29,200.82,201.17,198.11,199.09,380021,194.411149803898,194.749980111793,191.787635134201,192.736359996306,392548.561628176,0.0,1.0
2014-09-30,200.36,202.56,200.03,201.29,418654,193.965829970665,196.095620477431,193.646361394651,194.866150503071,432455.115690666,0.0,1.0
2014-10-01,195.4,200.33,193.68,200.11,756327,189.164120464504,193.936787372846,187.499011522851,193.723808322169,781259.656625695,0.0,1.0
2014-10-02,196.79,197.32,192.55,194.81,452727,190.509760830142,191.022846724954,186.405073671649,188.592949374053,467651.347320909,0.0,1.0
2014-10-03,198.77,199.85,197.69,198.49,258817,192.426572286231,193.472105807734,191.381038764728,192.155508039915,267349.017751438,0.0,1.0
2014-10-06,198.74,200.89,197.18,199.89,224731,192.397529688411,194.478915865477,190.887314601796,193.510829271493,232139.357570402,0.0,1.0
2014-10-07,195.18,197.84,194.542,196.95,629694,188.951141413828,191.526251753825,188.333502166866,190.664654685179,650452.143344425,0.0,1.0
2014-10-08,199.58,199.65,193.43,194.51,533724,193.210722427358,193.278488488937,187.256989874355,188.302523395858,551318.449523674,0.0,1.0
2014-10-09,193.25,198.37,192.12,198.24,672700,187.082734287438,192.039337648637,185.988796436236,191.913486391419,694875.855300823,0.0,1.0
2014-10-10,190.38,193.64,189.69,192.77,858875,184.304325762704,187.460288059092,183.636346012854,186.618052722326,887188.197148049,0.0,1.0
2014-10-13,185.36,191.015,185.0,190.1,763408,179.444531060903,184.919060749883,179.096019887069,184.033261516388,788574.08494647,0.0,1.0
2014-10-14,184.97,187.16,183.86,186.09,453129,179.066977289249,181.187086930075,177.992401169927,180.151234274512,468066.599430068,0.0,1.0
2014-10-15,181.11,181.83,174.425,180.73,871185,175.33016303647,176.027185384139,168.858504155686,174.962290130756,899904.001784225,0.0,1.0
2014-10-16,181.26,182.1,175.32,176.95,622609,175.475376025568,176.288568764515,169.724941657302,171.302922805496,643133.58316187,0.0,1.0
2014-10-17,185.15,186.265,183.46,183.5,546931,179.241232876166,180.320649428459,177.605166532333,177.643889996093,564960.824164613,0.0,1.0
2014-10-20,185.68,186.42,183.44,184.15,387004,179.754318770978,180.470702850526,177.585804800454,178.273146282182,399761.759335275,0.0,1.0
2014-10-21,191.4,191.47,186.97,187.05,593064,185.291774088567,185.359540150146,181.003150477218,181.080597404736,612614.619069612,0.0,1.0
2014-10-22,186.69,191.0,186.63,191.0,365402,180.732086230902,184.904539450974,180.674001035263,184.904539450974,377447.639777956,0.0,1.0
2014-10-23,190.28,191.54,188.88,189.44,400933,184.207517103305,185.427306211725,182.852195871727,183.394324364358,414149.935027984,0.0,1.0
2014-10-24,191.58,192.0,188.57,190.12,419896,185.466029675485,185.872626044958,182.552089027592,184.052623248268,433738.058774184,0.0,1.0
2014-10-27,193.62,193.93,189.16,191.22,601824,187.440926327212,187.741033171347,183.123260118043,185.11751850165,621663.396373662,0.0,1.0
2014-10-28,197.13,197.14,193.7142,195.24,317061,190.838910272097,190.848591138036,187.532120084366,189.009226609467,327513.057168922,0.0,1.0
2014-10-29,196.99,198.97,195.49,197.95,344555,190.703378148939,192.620189605027,189.251248257963,191.632741279164,355913.409132116,0.0,1.0
2014-10-30,196.96,198.07,195.92,195.92,309760,190.674335551119,191.748911670442,189.667525493376,189.667525493376,319971.376450101,0.0,1.0
2014-10-31,199.79,201.835,198.42,200.59,612747,193.414020612094,195.393757696792,192.087741978336,194.188489887282,632946.477936694,0.0,1.0
2014-11-03,193.17,203.32,192.02,200.0,811691,187.005287359919,196.831366288859,185.891987776838,193.617318796831,838448.755559656,0.0,1.0
2014-11-04,191.95,192.83,190.26,192.0,514790,185.824221715259,186.676137917965,184.188155371425,185.872626044958,531760.281775397,0.0,1.0
2014-11-05,191.23,193.76,188.52,193.26,715804,185.12719936759,187.57645845037,182.503684697893,187.092415153378,739400.797870893,0.0,1.0
2014-11-06,195.2,195.53,190.5301,191.86,662390,188.970503145707,189.289971721722,184.449635560461,185.7370939218,684225.981555986,0.0,1.0
2014-11-07,196.7,198.19,195.28,195.68,382801,190.422633036683,191.86508206172,189.047950073226,189.43518471082,395420.205567133,0.0,1.0
2014-11-10,196.16,199.18,194.76,197.19,446404,189.899866275932,192.823487789764,188.544545044354,190.896995467736,461119.90680795,0.0,1.0
2014-11-11,199.07,199.15,196.121,196.53,379368,192.716998264426,192.794445191945,189.862110898767,190.258058315706,391874.035192154,0.0,1.0
2014-11-12,200.23,201.0,198.21,198.3,383203,193.839978713447,194.585405390815,191.8844437936,191.971571587058,395835.457676292,0.0,1.0
2014-11-13,199.01,201.1499,197.78,200.29,261910,192.658913068787,194.730521571254,191.468166558186,193.898063909087,270543.97987489,0.0,1.0
2014-11-14,196.94,199.81,196.766,198.74,180333,190.65497381924,193.433382343974,190.486526751886,192.397529688411,186277.757713636,0.0,1.0
2014-11-17,195.46,196.61,194.63,196.61,180503,189.222205660143,190.335505243225,188.418693787136,190.335505243225,186453.3618394,0.0,1.0
2014-11-18,197.76,198.235,195.39,195.39,252839,191.448804826307,191.908645958449,189.154439598564,189.154439598564,261173.950317235,0.0,1.0
2014-11-19,197.95,198.31,195.83,196.82,211842,191.632741279164,191.981252452998,189.580397699917,190.538803427962,218825.465941187,0.0,1.0
2014-11-20,198.93,200.16,196.2,196.29,254868,192.581466141268,193.772212651869,189.938589739691,190.02571753315,263269.837206496,0.0,1.0
2014-11-21,200.94,202.0,199.6,200.73,362648,194.527320195176,195.553491984799,193.230084159237,194.32402201044,374602.852940587,0.0,1.0
2014-11-24,203.32,203.53,200.19,202.06,332525,196.831366288859,197.034664473595,193.801255249688,195.611577180439,343486.83482073,0.0,1.0
2014-11-25,203.56,204.03,200.8,203.19,399427,197.063707071415,197.518707770587,194.391788072018,196.705515031641,412594.289066807,0.0,1.0
2014-11-26,203.17,204.45,202.37,203.71,386786,196.686153299761,197.925304140061,195.911684024574,197.208920060512,399536.572868119,0.0,1.0
2014-11-28,203.59,204.38,202.61,203.92,171359,197.092749669234,197.857538078482,196.14402480713,197.412218245249,177007.925804212,0.0,1.0
2014-12-01,201.94,203.13,198.75,201.94,523046,195.49540678916,196.647429836002,192.407210554351,195.49540678916,540288.444494834,0.0,1.0
2014-12-02,202.13,203.04,200.93,201.61,572330,195.679343242017,196.560302042543,194.517639329236,195.175938213146,591197.113519132,0.0,1.0
2014-12-03,203.63,203.89,200.88,201.27,395850,197.131473132994,197.383175647429,194.469234999537,194.846788771191,408899.371667653,0.0,1.0
2014-12-04,202.85,203.65,201.39,203.65,296301,196.376365589686,197.150834864873,194.962959162469,197.150834864873,306068.694516856,0.0,1.0
2014-12-05,206.0,206.24,203.12,203.53,275189,199.425838360736,199.658179143292,196.637748970062,197.034664473595,284260.728027914,0.0,1.0
2014-12-08,206.29,209.25,205.3801,206.58,469381,199.706583472991,202.572119791185,198.825721481125,199.987328585247,484854.353853064,0.0,1.0
2014-12-09,206.09,206.31,202.4601,203.19,321432,199.512966154195,199.725945204871,195.998908626692,196.705515031641,332028.149131936,0.0,1.0
2014-12-10,201.98,206.83,201.69,205.8,420353,195.53413025292,200.229350233743,195.253385140664,199.232221041939,434210.123982854,0.0,1.0
2014-12-11,203.82,205.51,201.8,203.83,567230,197.315409585851,198.951475929684,195.359874666003,197.32509045179,585928.989746224,0.0,1.0
2014-12-12,194.8,203.0,194.77,202.28,567503,188.583268508114,196.521578578784,188.554225910294,195.824556231115,586210.989312891,0.0,1.0
2014-12-15,193.26,198.27,191.86,196.62,410500,187.092415153378,191.942528989239,185.7370939218,190.345186109165,424032.315446689,0.0,1.0
2014-12-16,189.53,193.98,189.25,191.44,623886,183.481452157817,187.789437501047,183.210387911501,185.330497552327,644452.680035988,0.0,1.0
2014-12-17,202.54,202.94,191.165,191.6,962273,196.076258745551,196.463493383145,185.064273738981,185.485391407364,993994.758299223,0.0,1.0
2014-12-18,212.13,212.26,206.0,206.7,571348,205.360209181859,205.486060439077,199.425838360736,200.103498976525,590182.741451485,0.0,1.0
2014-12-19,211.16,214.09,208.07,213.65,651407,204.421165185694,207.257658906068,201.429777610283,206.831700804715,672880.922066216,0.0,1.0
2014-12-22,213.76,213.8,210.96,212.99,287390,206.938190330053,206.976913793813,204.227547866898,206.192763652685,296863.939430509,0.0,1.0
2014-12-23,214.07,216.49,213.97,214.54,216812,207.238297174188,209.58106673163,207.14148851479,207.693297873361,223959.304206157,0.0,1.0
2014-12-24,213.8,215.77,212.92,214.11,117172,206.976913793813,208.884044383961,206.124997591106,207.277020637948,121034.627199803,0.0,1.0
2014-12-26,213.76,215.52,213.56,213.83,177475,206.938190330053,208.642022735465,206.744573011256,207.005956391632,183325.542469918,0.0,1.0
2014-12-29,214.19,215.43,212.53,213.5,177588,207.354467565466,208.554894942007,205.747443819453,206.686487815617,183442.267565278,0.0,1.0
2014-12-30,213.33,214.92,212.91,214.03,282865,206.52191309464,208.061170779075,206.115316725167,207.199573710429,292189.770788861,0.0,1.0
2014-12-31,212.24,215.24,212.11,214.65,247051,205.466698707197,208.37095848915,205.340847449979,207.799787398699,255195.14631771,0.0,1.0
2015-01-02,210.43,213.76,207.74,213.76,333258,203.714461972086,206.938190330053,201.110309034269,206.938190330053,344243.998492406,0.0,1.0
2015-01-05,202.8,208.1,201.75,208.1,511598,196.327961259987,201.458820208103,195.311470336303,201.458820208103,528463.056072825,0.0,1.0
2015-01-06,198.43,204.15,196.76,202.73,808345,192.097422844276,197.634878161865,190.480718232322,196.260195198408,834992.45317845,0.0,1.0
2015-01-07,203.3,205.41,200.91,201.14,436116,196.812004556979,198.854667270285,194.498277597357,194.720937513973,450492.758302918,0.0,1.0
2015-01-08,205.37,206.88,204.3,205.45,454343,198.815943806526,200.277754563442,197.780091150963,198.893390734045,469320.619481108,0.0,1.0
2015-01-09,205.34,206.24,201.95,205.24,469385,198.786901208707,199.658179143292,195.5050876551,198.690092549308,484858.485714844,0.0,1.0
2015-01-12,201.59,205.3,200.365,205.3,284468,195.156576481266,198.748177744947,193.970670403635,198.748177744947,293845.614398267,0.0,1.0
2015-01-13,201.17,206.94,199.24,203.95,364027,194.749980111793,200.335839759081,192.881572985403,197.441260843069,376027.312290162,0.0,1.0
2015-01-14,198.04,200.1,194.19,199.12,440462,191.719869072622,193.71412745623,187.992735685783,192.765402594125,454982.026129792,0.0,1.0
2015-01-15,194.37,198.39,194.04,198.15,359531,188.1669912727,192.058699380517,187.847522696686,191.82635859796,371383.09964644,0.0,1.0
2015-01-16,195.39,195.49,191.36,193.36,425334,189.154439598564,189.251248257963,185.253050624808,187.189223812776,439355.324867727,0.0,1.0
2015-01-20,197.79,198.9,195.145,197.32,463432,191.477847424126,192.552423543449,188.917258383038,191.022846724954,478709.242416784,0.0,1.0
2015-01-21,202.43,202.81,196.46,196.64,570324,195.969769220213,196.337642125927,190.190292254127,190.364547841044,589124.98483512,0.0,1.0
2015-01-22,210.59,211.08,202.05,203.83,638297,203.869355827123,204.343718258176,195.601896314499,197.32509045179,659338.745073509,0.0,1.0
2015-01-23,206.54,211.19,206.33,210.49,337088,199.948605121488,204.450207783514,199.745306936751,203.772547167725,348200.256149313,0.0,1.0
2015-01-26,210.25,210.699,205.375,205.6,324394,203.540206385169,203.974877265868,198.820784239496,199.038603723142,335087.792782005,0.0,1.0
2015-01-27,204.85,207.92,200.97,205.0,826552,198.312538777654,201.284564621186,194.556362792996,198.457751766752,853799.655047727,0.0,1.0
2015-01-28,205.61,211.44,205.38,207.44,659868,199.048284589082,204.69222943201,198.825624672466,200.819883056073,681620.842702012,0.0,1.0
2015-01-29,205.11,207.77,204.45,206.22,474762,198.56424129209,201.139351632088,197.925304140061,199.638817411413,490412.740916202,0.0,1.0
2015-01-30,205.52,208.9475,202.41,202.41,551871,198.961156795624,202.279273596504,195.950407488333,195.950407488333,570063.67346621,0.0,1.0
2015-02-02,207.22,207.28,203.5,205.02,334304,200.606904005397,200.664989201036,197.005621875776,198.477113498632,345324.480348574,0.0,1.0
2015-02-03,210.96,211.51,206.75,209.87,634715,204.227547866898,204.759995493589,200.151903306224,203.172333479455,655638.662847124,0.0,1.0
2015-02-04,209.52,211.59,208.75,210.0,387550,202.83350317156,204.837442421108,202.088076494193,203.298184736673,400325.75846861,0.0,1.0
2015-02-05,212.94,214.18,209.75,210.73,329343,206.144359322986,207.344786699526,203.056163088177,204.004887950281,340199.938772616,0.0,1.0
2015-02-06,214.45,215.82,212.64,214.35,426249,207.606170079902,208.93244871366,205.853933344791,207.509361420504,440300.488250514,0.0,1.0
2015-02-09,214.75,215.035,211.47,213.55,347844,207.896596058097,208.172500737383,204.721272029829,206.734892145316,359310.832482919,0.0,1.0
2015-02-10,213.25,217.88,212.93,217.0,691636,206.444466167121,210.926707097268,206.134678457046,210.074790894562,714436.088979991,0.0,1.0
2015-02-11,212.98,214.25,211.75,213.5,475007,206.183082786745,207.412552761105,204.992336276145,206.686487815617,490665.817450392,0.0,1.0
2015-02-12,214.56,214.84,213.47,214.17,349979,207.71265960524,207.983723851556,206.657445217798,207.335105833587,361516.21370942,0.0,1.0
2015-02-13,215.77,216.38,213.82,214.33,379023,208.884044383961,209.474577206292,206.996275525692,207.489999688624,391517.6621134,0.0,1.0
2015-02-17,217.33,217.725,215.28,215.28,319279,210.394259470577,210.7766536752,208.409681952909,208.409681952909,329804.174527413,0.0,1.0
2015-02-18,216.63,219.219,216.16,216.5,451100,209.716598854788,212.222975046613,209.261598155615,209.59074759757,465970.712540806,0.0,1.0
2015-02-19,217.57,218.2299,215.535,215.91,312794,210.626600253133,211.265440596503,208.656544034375,209.019576507119,323105.393612257,0.0,1.0
2015-02-20,218.31,219.03,215.62,216.7,414319,211.342984332681,212.04000668035,208.738831394864,209.784364916367,427977.210483695,0.0,1.0
2015-02-23,215.85,218.47,214.89,218.47,402565,208.96149131148,211.497878187718,208.032128181255,211.497878187718,415835.734635314,0.0,1.0
2015-02-24,218.12,219.84,216.54,216.54,416982,211.159047879824,212.824156821477,209.629471061329,209.629471061329,430727.997465508,0.0,1.0
2015-02-25,218.43,219.34,217.28,217.28,282686,211.459154723959,212.340113524485,210.345855140877,210.345855140877,292004.869974087,0.0,1.0
2015-02-26,219.05,219.57,217.93,217.93,276750,212.059368412229,212.562773441101,210.975111426967,210.975111426967,285873.187088602,0.0,1.0
2015-02-27,216.42,220.19,216.31,219.3,221627,209.513300670051,213.162987129371,209.406811144713,212.301390060725,228933.032827048,0.0,1.0
2015-03-02,217.99,218.95,216.38,216.81,495474,211.033196622606,211.962559752831,209.474577206292,209.890854441705,511807.521226876,0.0,1.0
2015-03-03,217.04,218.79,215.6,216.97,228088,210.113514358321,211.807665897793,208.719469662984,210.045748296742,235607.022571509,0.0,1.0
2015-03-04,212.75,215.53,212.66,215.53,419251,205.960422870129,208.651703601405,205.873295076671,208.651703601405,433071.796061729,0.0,1.0
2015-03-05,215.81,216.07,212.89,214.05,312450,208.922767847721,209.174470362157,206.095954993287,207.218935442309,322750.053498947,0.0,1.0
2015-03-06,214.39,220.06,213.87,214.91,643515,207.548084884263,213.037135872153,207.044679855391,208.051489913135,664728.758769004,0.0,1.0
2015-03-09,214.56,215.48,213.21,214.26,241341,207.71265960524,208.603299271706,206.405742703362,207.422233627045,249296.913622946,0.0,1.0
2015-03-10,208.91,213.658,208.72,212.35,408063,202.24297034923,206.839445497467,202.059033896373,205.573188232535,421514.978655596,0.0,1.0
2015-03-11,209.26,210.55,208.14,208.73,296798,202.581800657124,203.830632363364,201.497543671862,202.068714762313,306582.078343353,0.0,1.0
2015-03-12,213.82,213.9799,210.64,210.64,290382,206.996275525692,207.15107257207,203.917760156823,203.917760156823,299954.572043948,0.0,1.0
2015-03-13,210.86,213.99,209.2,212.76,431978,204.130739207499,207.160850246669,202.523715461485,205.970103736069,446218.347288745,0.0,1.0
2015-03-16,213.86,214.115,211.25,211.91,479986,207.034998989452,207.281861070918,204.508292979153,205.147230131182,495808.95240437,0.0,1.0
2015-03-17,212.81,213.67,211.68,212.38,516308,206.018508065768,206.851062536595,204.924570214566,205.602230830355,533328.323321922,0.0,1.0
2015-03-18,216.42,217.485,211.54,212.39,436301,209.513300670051,210.544312892644,204.789038091408,205.611911696295,450683.856910367,0.0,1.0
2015-03-19,213.44,217.15,212.87,216.06,330246,206.628402619978,210.220003883659,206.076593261407,209.164789496217,341132.706570054,0.0,1.0
2015-03-20,219.29,219.74,213.36,214.53,545116,212.291709194786,212.727348162078,206.550955692459,207.683617007421,563085.991880723,0.0,1.0
2015-03-23,219.23,221.46,219.23,219.75,349875,212.233623999146,214.392457103731,212.233623999146,212.737029028018,361408.785303071,0.0,1.0
2015-03-24,217.11,219.9,217.11,218.57,247331,210.1812804199,212.882242017116,210.1812804199,211.594686847117,255484.376642497,0.0,1.0
2015-03-25,213.89,217.26,213.62,217.12,326350,207.064041587271,210.326493408998,206.802658206895,210.19096128584,337108.273193732,0.0,1.0
2015-03-26,215.14,216.975,211.81,213.09,369165,208.274149829751,210.050588729712,205.050421471784,206.289572312084,381334.688750005,0.0,1.0
2015-03-27,213.92,216.02,212.5,214.47,286003,207.093084185091,209.126066032457,205.718401221633,207.625531811782,295431.216357367,0.0,1.0
2015-03-30,216.61,218.02,214.44,215.31,270415,209.697237122908,211.062239220426,207.596489213962,208.438724550729,279329.350990296,0.0,1.0
2015-03-31,214.78,216.91,214.7,214.77,390425,207.925638655917,209.987663101103,207.848191728398,207.915957789977,403295.534124905,0.0,1.0
2015-04-01,214.49,216.45,213.66,215.18,406771,207.644893543662,209.54234326787,206.841381670655,208.312873293511,420180.387299792,0.0,1.0
2015-04-02,214.24,215.73,213.02,213.55,273083,207.402871895166,208.845320920202,206.221806250505,206.734892145316,282085.302799337,0.0,1.0
2015-04-06,215.14,215.95,211.98,212.31,376640,208.274149829751,209.058299970878,205.214996192761,205.534464768776,389056.105456373,0.0,1.0
2015-04-07,214.17,216.06,214.17,214.91,272770,207.335105833587,209.164789496217,207.335105833587,208.051489913135,281761.984614843,0.0,1.0
2015-04-08,215.74,216.22,214.31,215.22,208798,208.855001786142,209.319683351254,207.470637956744,208.35159675727,215681.119124574,0.0,1.0
2015-04-09,218.7,218.86,214.245,215.5,289082,211.720538104335,211.875431959372,207.407712328135,208.622661003586,298611.716964579,0.0,1.0
2015-04-10,217.7,219.26,215.65,218.62,373656,210.752451510351,212.262666596966,208.767873992683,211.643091176816,385973.736566499,0.0,1.0
2015-04-13,219.1,220.31,216.61,216.97,405892,212.107772741928,213.279157520649,209.697237122908,210.045748296742,419272.410673052,0.0,1.0
2015-04-14,219.86,221.16,217.65,218.02,424445,212.843518553356,214.102031125536,210.704047180651,211.062239220426,438437.018586529,0.0,1.0
2015-04-15,219.51,221.4012,219.265,220.13,292287,212.504688245462,214.335533612005,212.267507029936,213.104901933732,301922.371217945,0.0,1.0
2015-04-16,219.93,220.5,217.56,219.08,223260,212.911284614935,213.463093973506,210.616919387193,212.088411010049,230619.865399824,0.0,1.0
2015-04-17,218.02,218.92,216.36,217.76,359132,211.062239220426,211.933517155011,209.455215474412,210.81053670599,370970.946433617,0.0,1.0
2015-04-20,220.0,220.58,218.14,219.92,218609,212.979050676514,213.540540901025,211.178409611704,212.901603748996,225815.543112023,0.0,1.0
2015-04-21,220.24,222.422,219.16,220.47,246832,213.21139145907,215.323756407144,212.165857937568,213.434051375687,254968.926885109,0.0,1.0
2015-04-22,221.04,221.39,218.14,220.25,182845,213.985860734258,214.324691042152,211.178409611704,213.22107232501,188872.566913154,0.0,1.0
2015-04-23,222.18,222.73,219.83,221.22,198129,215.0894794514,215.621927078091,212.814475955537,214.160116321175,204660.410784743,0.0,1.0
2015-04-24,222.35,223.15,220.72,221.57,265867,215.254054172377,216.028523447564,213.676073024183,214.498946629069,274631.424143398,0.0,1.0
2015-04-27,222.69,226.02,222.413,223.02,432668,215.583203614332,218.806931972299,215.315043627798,215.902672190346,446931.093446255,0.0,1.0
2015-04-28,228.02,228.912,219.24,223.6,530496,220.743105160267,221.606638402101,212.243304865086,216.464162414857,547984.037065059,0.0,1.0
2015-04-29,225.4,230.63,225.28,227.03,835092,218.206718284029,223.269811170566,218.090547892751,219.784699432223,862621.179953729,0.0,1.0
2015-04-30,226.13,227.89,224.57,225.63,686389,218.913421497637,220.617253903049,217.403206411022,218.429378200645,709016.119286571,0.0,1.0
2015-05-01,226.45,228.68,225.52,228.02,414694,219.223209207712,221.382042312297,218.322888675307,220.743105160267,428364.57252582,0.0,1.0
2015-05-04,226.79,228.01,225.49,227.76,284420,219.552358649667,220.733424294327,218.293846077487,220.491402645831,293796.032056875,0.0,1.0
2015-05-05,223.71,227.48,222.29,225.9,545488,216.570651940195,220.220338399516,215.195968976738,218.690761581021,563470.255026514,0.0,1.0
2015-05-06,220.92,224.033,219.045,223.93,390652,213.86969034298,216.883343910052,212.054527979259,216.783630990872,403530.017281071,0.0,1.0
2015-05-07,221.54,222.63,219.9801,221.64,333835,214.46990403125,215.525118418693,212.959785753294,214.566712690648,344840.019554556,0.0,1.0
2015-05-08,223.47,227.76,222.11,224.61,425156,216.338311157639,220.491402645831,215.021713389821,217.441929874781,439171.457018399,0.0,1.0
2015-05-11,223.04,224.94,222.82,223.86,283813,215.922033922226,217.761398450796,215.70905487155,216.715864929293,293169.022031355,0.0,1.0
2015-05-12,221.0,222.1099,219.49,221.96,258778,213.947137270498,215.021616581161,212.485326513582,214.876500400723,267308.732099058,0.0,1.0
2015-05-13,220.96,221.515,219.625,220.83,437526,213.908413806739,214.4457018664,212.61601820377,213.782562549521,451949.239581311,0.0,1.0
2015-05-14,223.37,224.26,221.28,222.59,241645,216.241502498241,217.103099566887,214.218201516814,215.486394954933,249610.935118429,0.0,1.0
2015-05-15,222.4,224.73,221.1,223.77,250116,215.302458502076,217.558100266059,214.043945929897,216.628737135835,258361.185408682,0.0,1.0
2015-05-18,224.8,225.65,222.2,222.2,225618,217.625866327638,218.448739932525,215.108841183279,215.108841183279,233055.597920709,0.0,1.0
2015-05-19,224.34,225.42,223.42,225.0,228278,217.180546494405,218.226080015908,216.28990682794,217.819483646435,235803.286006186,0.0,1.0
2015-05-20,225.71,226.9,223.0595,224.29,284197,218.506825128164,219.658848175005,215.940911610809,217.132142164706,293565.680762491,0.0,1.0
2015-05-21,225.46,226.35,224.77,224.77,195189,218.264803479668,219.126400548314,217.596823729819,217.596823729819,201623.492374479,0.0,1.0
2015-05-22,224.88,226.31,224.08,225.21,150957,217.703313255157,219.087677084554,216.92884397997,218.022781831172,155933.364781695,0.0,1.0
2015-05-26,222.63,224.95,222.28,224.9,247968,215.525118418693,217.771079316736,215.186288110798,217.722674987037,256142.375631387,0.0,1.0
2015-05-27,224.85,225.06,222.68,223.63,160497,217.674270657337,217.877568842074,215.573522748392,216.493205012677,165787.855133367,0.0,1.0
2015-05-28,225.04,225.53,223.47,225.53,273147,217.858207110194,218.332569541247,216.338311157639,218.332569541247,282151.412587861,0.0,1.0
2015-05-29,223.66,225.87,223.65,224.8,456383,216.522247610496,218.661718983201,216.512566744556,217.625866327638,471427.868990271,0.0,1.0
2015-06-01,223.09,224.82,221.55,224.33,363459,215.970438251925,217.645228059518,214.47958489719,217.170865628466,375440.587917024,0.0,1.0
2015-06-02,224.74,225.67,221.46,222.56,370101,217.567781131999,218.468101664404,214.392457103731,215.457352357114,382301.54440715,0.0,1.0
2015-06-03,226.07,226.69,224.87,226.0,452531,218.855336301998,219.455549990268,217.693632389217,218.787570240419,467448.886093558,0.0,1.0
2015-06-04,223.02,225.77,222.81,224.83,515334,215.902672190346,218.564910323803,215.69937400561,217.654908925458,532322.214977842,0.0,1.0
2015-06-05,222.15,225.35,221.66,224.4,369412,215.06043685358,218.158313954329,214.586074422528,217.238631690045,381589.831215085,0.0,1.0
2015-06-08,220.21,223.77,219.82,223.37,332160,213.182348861251,216.628737135835,212.804795089597,216.241502498241,343109.802433062,0.0,1.0
2015-06-09,218.48,221.62,217.55,220.04,505490,211.507559053658,214.547350958769,210.607238521253,213.017774140274,522153.703130687,0.0,1.0
2015-06-10,223.86,224.24,219.38,219.68,347077,216.715864929293,217.083737835007,212.378836988244,212.669262966439,358518.547986091,0.0,1.0
2015-06-11,224.15,226.05,223.34,224.85,249043,216.996610041549,218.835974570118,216.212459900421,217.674270657337,257252.81348548,0.0,1.0
2015-06-12,221.65,223.4,221.21,223.4,132617,214.576393556588,216.27054509606,214.150435455235,216.27054509606,136988.778508145,0.0,1.0
2015-06-15,221.23,221.62,218.81,219.34,250638,214.169797187115,214.547350958769,211.827027629673,212.340113524485,258900.39337132,0.0,1.0
2015-06-16,223.82,224.12,220.16,220.58,217262,216.677141465534,216.967567443729,213.133944531552,213.540540901025,224424.138656707,0.0,1.0
2015-06-17,223.31,225.69,222.7,224.64,274846,216.183417302602,218.487463396284,215.592884480271,217.470972472601,283906.42088005,0.0,1.0
2015-06-18,225.04,225.555,223.32,224.08,340333,217.858207110194,218.356771706096,216.193098168542,216.92884397997,351552.229020507,0.0,1.0
2015-06-19,225.13,226.29,223.87,225.35,453935,217.945334903653,219.068315352675,216.725545795233,218.158313954329,468899.169579276,0.0,1.0
2015-06-22,227.9,229.1,224.1,226.34,322716,220.626934768989,221.78863868177,216.948205711849,219.116719682374,333354.476764175,0.0,1.0
2015-06-23,227.92,229.12,227.5,228.0,464950,220.646296500869,221.80800041365,220.239700131395,220.723743428388,480277.283963307,0.0,1.0
2015-06-24,226.42,227.78,225.5,226.77,508920,219.194166609893,220.510764377711,218.303526943427,219.532996917787,525696.774609326,0.0,1.0
2015-06-25,225.89,227.62,225.5053,226.83,338500,218.681080715081,220.355870522674,218.308657802375,219.591082113426,349658.803358597,0.0,1.0
2015-06-26,226.76,227.89,225.5,226.99,552844,219.523316051847,220.617253903049,218.303526943427,219.745975968464,571068.748844846,0.0,1.0
2015-06-29,219.27,225.025,218.98,224.05,310315,212.272347462906,217.843685811285,211.99160235065,216.89980138215,320544.672272446,0.0,1.0
2015-06-30,218.6,222.45,216.9,221.27,603462,211.623729444936,215.350862831775,209.977982235163,214.208520650874,623355.393773667,0.0,1.0
2015-07-01,220.07,221.8,218.63,220.67,304589,213.046816738093,214.721606545686,211.652772042756,213.627668694484,314629.912130552,0.0,1.0
2015-07-02,219.25,220.89,217.851,219.48,226958,212.252985731026,213.84064774516,210.898632586042,212.475645647642,234439.771617904,0.0,1.0
2015-07-06,215.75,217.32,214.37,216.67,316765,208.864682652082,210.384578604637,207.528723152383,209.755322318547,327207.299397004,0.0,1.0
2015-07-07,215.65,216.1,209.0,216.1,503409,208.767873992683,209.203512959976,202.330098142689,209.203512959976,520004.102038252,0.0,1.0
2015-07-08,208.8,213.78,208.19,213.29,423685,202.136480823892,206.957552061933,201.545948001561,206.483189630881,437651.96484782,0.0,1.0
2015-07-09,210.63,214.58,209.24,212.55,485848,203.908079290883,207.73202133712,202.562438925245,205.766805551332,501864.195846876,0.0,1.0
2015-07-10,213.82,214.74,211.56,212.88,523362,206.996275525692,207.886915192158,204.808399823288,206.086274127347,540614.861575664,0.0,1.0
2015-07-13,216.52,216.96,214.553,215.31,345231,209.610109329449,210.036067430802,207.705882999083,208.438724550729,356611.693773389,0.0,1.0
2015-07-14,216.66,217.72,215.48,215.9,254149,209.745641452607,210.77181324223,208.603299271706,209.009895641179,262527.135051061,0.0,1.0
2015-07-15,216.73,218.11,216.06,216.89,213585,209.813407514186,211.149367013884,209.164789496217,209.968301369224,220625.924712987,0.0,1.0
2015-07-16,219.99,220.58,217.05,218.18,340597,212.969369810574,213.540540901025,210.123195224261,211.217133075463,351824.931898164,0.0,1.0
2015-07-17,218.8,220.16,217.11,219.27,350058,211.817346763733,213.133944531552,210.1812804199,212.272347462906,361597.817979628,0.0,1.0
2015-07-20,218.24,219.4,217.32,219.4,167832,211.275218271102,212.398198720124,210.384578604637,212.398198720124,173364.656677342,0.0,1.0
2015-07-21,217.9,220.35,217.325,218.96,196965,210.946068829148,213.317880984409,210.389419037607,211.972240618771,203458.039005985,0.0,1.0
2015-07-22,218.69,219.27,217.12,217.88,211665,211.710857238395,212.272347462906,210.19096128584,210.926707097268,218642.631057304,0.0,1.0
2015-07-23,216.25,220.72,215.95,219.07,235644,209.348725949074,213.676073024183,209.058299970878,212.078730144109,243412.109478975,0.0,1.0
2015-07-24,213.69,216.71,212.74,215.86,237291,206.870424268474,209.794045782306,205.950742004189,208.97117217742,245113.403567991,0.0,1.0
2015-07-27,210.16,211.41,207.75,211.36,483969,203.45307859171,204.66318683419,201.119989900208,204.614782504491,499923.253774467,0.0,1.0
2015-07-28,208.02,210.663,206.17,209.0,606204,201.381373280584,203.940026148484,199.590413081713,202.330098142689,626187.785025687,0.0,1.0
2015-07-29,210.41,210.57,205.13,207.88,802948,203.695100240206,203.849994095244,198.58360302397,201.245841157426,829417.538668181,0.0,1.0
2015-07-30,209.25,209.92,207.24,209.24,577538,202.572119791185,203.220737809154,200.626265737276,202.562438925245,596576.797560169,0.0,1.0
2015-07-31,207.9,210.17,206.21,210.17,678441,201.265202889306,203.46275945765,199.629136545473,203.46275945765,700806.109924402,0.0,1.0
2015-08-03,208.75,208.85,205.95,207.42,553208,202.088076494193,202.184885153591,199.377434031037,200.800521324194,571444.748267068,0.0,1.0
2015-08-04,211.02,211.64,209.17,209.65,423401,204.285633062537,204.885846750807,202.494672863666,202.959354428778,437358.60266125,0.0,1.0
2015-08-05,212.08,214.86,211.44,212.51,346435,205.31180485216,208.003085583436,204.69222943201,205.728082087573,357855.384169972,0.0,1.0
2015-08-06,209.63,212.56,208.84,212.04,173366,202.939992696899,205.776486417272,202.175204287651,205.2730813884,179081.087453667,0.0,1.0
2015-08-07,209.02,209.74,207.46,209.13,232339,202.349459874568,203.046482222237,200.839244787953,202.455949399906,239998.158681043,0.0,1.0
2015-08-10,211.83,212.47,211.0,211.11,230277,205.069783203664,205.689358623814,204.266271330657,204.372760855995,237868.183932076,0.0,1.0
2015-08-11,207.5,210.19,206.37,209.95,258995,200.877968251712,203.48212118953,199.78403040051,203.249780406973,267532.885600768,0.0,1.0
2015-08-12,203.33,206.63,200.08,205.15,669629,196.841047154798,200.035732914946,193.69476572435,198.60296475585,691703.618417177,0.0,1.0
2015-08-13,203.53,205.0,201.7601,202.99,245556,197.034664473595,198.457751766752,195.321248010903,196.511897712844,253650.862976437,0.0,1.0
2015-08-14,205.55,205.73,203.6,204.06,168677,198.990199393443,199.16445498036,197.102430535174,197.547750368407,174237.512478931,0.0,1.0
2015-08-17,205.72,205.9025,203.62,204.71,144511,199.154774114421,199.331449917823,197.121792267054,198.177006654497,149274.869518919,0.0,1.0
2015-08-18,204.91,205.94,203.885,205.31,181024,198.370623973293,199.367753165097,197.37833521446,198.757858610887,186991.536836593,0.0,1.0
2015-08-19,201.77,205.14,200.88,204.03,326823,195.330832068183,198.59328388991,194.469234999537,197.518707770587,337596.865849533,0.0,1.0
2015-08-20,196.85,201.34,196.691,198.85,362664,190.567846025781,194.91455483277,190.413920257338,192.504019213749,374619.380387717,0.0,1.0
2015-08-21,190.72,196.32,190.64,194.81,668272,184.633475204658,190.054760130969,184.556028277139,188.592949374053,690301.884307405,0.0,1.0
2015-08-24,182.73,188.6599,170.17,179.49,830582,176.898463318725,182.639120012391,164.739295698284,173.761862754216,857962.505793767,0.0,1.0
2015-08-25,179.59,189.27,179.42,188.83,777957,173.858671413615,183.229749643381,173.694096692637,182.803791542028,803602.69921549,0.0,1.0
2015-08-26,184.71,184.99,179.1,182.13,802006,178.815274774813,179.086339021129,173.384308982562,176.317611362334,828444.485218363,0.0,1.0
2015-08-27,189.07,190.33,185.925,188.57,552988,183.036132324584,184.255921433004,179.991499986504,182.552089027592,571217.495869023,0.0,1.0
2015-08-28,187.48,188.85,184.62,186.56,888186,181.49687464015,182.823153273908,178.728146981355,180.606234973684,917465.447326021,0.0,1.0
2015-08-31,186.44,189.11,185.27,185.27,377917,180.490064582406,183.074855788344,179.357403267445,179.357403267445,390375.20233049,0.0,1.0
2015-09-01,179.21,183.57,178.3501,181.45,608712,173.490798507901,177.711656057671,172.658340845734,175.659312478425,628778.462363421,0.0,1.0
2015-09-02,178.83,181.97,176.46,181.51,619711,173.122925602187,176.162717507297,170.828560374444,175.717397674064,640140.049300322,0.0,1.0
2015-09-03,177.57,180.64,176.43,178.01,638166,171.903136493767,174.875162337298,170.799517776625,172.32909459512,659203.426600124,0.0,1.0
2015-09-04,173.25,178.6,172.29,175.78,702293,167.721002407755,172.90026568557,166.79163927753,170.170261490535,725444.401734473,0.0,1.0
2015-09-08,180.63,180.64,174.6809,175.92,583830,174.865481471358,174.875162337298,169.106237515087,170.305793613693,603076.216144313,0.0,1.0
2015-09-09,177.61,183.02,177.19,182.0,465943,171.941859957526,177.17920843098,171.535263588053,176.191760105116,481303.018650856,0.0,1.0
2015-09-10,176.94,178.95,175.85,176.57,335124,171.293241939557,173.239095993465,170.238027552114,170.935049899782,346171.512014021,0.0,1.0
2015-09-11,176.01,178.19,173.69,175.78,417347,170.392921407151,172.503350182037,168.146960509108,170.170261490535,431105.029853178,0.0,1.0
2015-09-14,174.64,176.09,173.48,176.09,315506,169.066642773393,170.47036833467,167.943662324371,170.47036833467,325906.795900908,0.0,1.0
2015-09-15,177.76,178.2,173.74,174.51,477116,172.087072946624,172.513031047977,168.195364838807,168.940791516175,492844.341575303,0.0,1.0
2015-09-16,180.85,181.14,175.96,178.07,625105,175.078460522035,175.35920563429,170.344517077452,172.387179790759,645711.864914255,0.0,1.0
2015-09-17,179.52,182.96,179.0,180.5,466797,173.790905352036,177.121123235341,173.287500323164,174.73963021414,482185.171141456,0.0,1.0
2015-09-18,175.21,179.01,174.53,177.69,639110,169.618452131964,173.297181189104,168.960153248055,172.019306885045,660178.545980836,0.0,1.0
2015-09-21,176.02,178.34,175.12,176.53,354561,170.402602273091,172.648563171134,169.531324338505,170.896326436023,366249.26138147,0.0,1.0
2015-09-22,171.85,174.42,170.37,173.39,312229,166.365681176177,168.853663722716,164.932913017081,167.856534530913,322521.768135455,0.0,1.0
2015-09-23,169.88,173.02,168.86,172.3,528189,164.458550586028,167.498342491139,163.471102260165,166.80132014347,545600.985781904,0.0,1.0
2015-09-24,170.01,170.41,167.04,168.15,401145,164.584401843246,164.97163648084,161.709184659113,162.783760778436,414368.923702466,0.0,1.0
2015-09-25,170.59,172.722,169.88,172.11,281117,165.145892067757,167.209852686131,164.458550586028,166.617383690613,290384.147189834,0.0,1.0
2015-09-28,165.65,169.05,165.52,168.89,476782,160.363544293475,163.655038713022,160.237693036257,163.500144857984,492499.331116452,0.0,1.0
2015-09-29,166.61,167.09,164.54,166.07,461969,161.2929074237,161.757588988813,159.288968174153,160.770140662949,477198.013969772,0.0,1.0
2015-09-30,170.99,171.95,168.43,168.74,563809,165.533126705351,166.462489835576,163.054825024751,163.354931868886,582395.214956594,0.0,1.0
2015-10-01,170.36,172.23,168.55,171.07,323289,164.923232151141,166.733554081891,163.170995416029,165.61057363287,333946.365964542,0.0,1.0
2015-10-02,170.51,170.51,163.5,167.12,748810,165.068445140238,165.068445140238,158.282158116409,161.786631586632,773494.855370611,0.0,1.0
2015-10-05,174.33,175.12,171.72,172.24,489327,168.766535929258,169.531324338505,166.239829918959,166.743234947831,505457.882632355,0.0,1.0
2015-10-06,174.07,175.58,173.08,173.77,304591,168.514833414822,169.976644171738,167.556427686778,168.224407436627,314631.978061443,0.0,1.0
2015-10-07,177.07,177.32,174.61,175.02,567739,171.419093196774,171.66111484527,169.037600175573,169.434515679107,586454.769158071,0.0,1.0
2015-10-08,177.05,177.76,173.14,175.72,366919,171.399731464895,172.087072946624,167.614512882417,170.112176294896,379014.648359034,0.0,1.0
2015-10-09,177.07,177.58,173.0,177.28,310510,171.419093196774,171.912817359706,167.478980759259,171.622391381511,320746.100534352,0.0,1.0
2015-10-12,175.13,177.01,173.87,176.81,236202,169.541005204445,171.361008001135,168.321216096025,171.167390682339,243988.504197659,0.0,1.0
2015-10-13,171.01,175.005,170.83,173.89,226317,165.55248843723,169.419994380197,165.378232850313,168.340577827905,233777.640767231,0.0,1.0
2015-10-14,170.6,172.93,169.46,171.31,288671,165.155572933697,167.41121469768,164.051954216555,165.842914415426,298187.168166409,0.0,1.0
2015-10-15,175.61,175.655,170.69,171.39,283969,170.005686769558,170.049250666287,165.242700727156,165.920361342944,293330.164640878,0.0,1.0
2015-10-16,176.7,177.09,175.01,176.65,274631,171.060901157,171.438454928654,169.424834813167,171.012496827301,283684.333309232,0.0,1.0
2015-10-19,172.93,175.89,172.53,175.72,424031,167.41121469768,170.276751015873,167.023980060086,170.112176294896,438009.370892022,0.0,1.0
2015-10-20,173.13,174.23,172.16,172.16,450030,167.604832016477,168.669727269859,166.665788020312,166.665788020312,464865.439513942,0.0,1.0
2015-10-21,168.75,174.01,168.64,173.87,508208,163.364612734826,168.456748219183,163.258123209488,168.321216096025,524961.303212013,0.0,1.0
2015-10-22,176.88,177.1,167.7201,169.84,440040,171.235156743917,171.448135794594,162.367580351682,164.419827122269,454546.114711721,0.0,1.0
2015-10-23,181.71,181.95,177.08,178.71,444927,175.911014992861,176.143355775417,171.428774062714,173.006755210908,459594.216844699,0.0,1.0
2015-10-26,181.02,181.96,179.67,181.35,273030,175.243035243012,176.153036641357,173.936118341133,175.562503819027,282030.555630717,0.0,1.0
2015-10-27,178.57,180.68,176.61,179.33,245296,172.871223087751,174.913885801057,170.973773363542,173.606968899179,253382.291960562,0.0,1.0
2015-10-28,183.3,183.484,178.31,178.33,219387,177.450272677296,177.628400610589,172.619520573315,172.638882305194,226619.190228752,0.0,1.0
2015-10-29,179.87,183.295,178.07,182.95,452301,174.12973565993,177.445432244326,172.387179790759,177.111442369401,467211.304041055,0.0,1.0
2015-10-30,180.26,180.91,178.65,179.89,327702,174.507289431584,175.136545717674,172.948670015269,174.14909739181,338504.842476275,0.0,1.0
2015-11-02,185.06,185.75,180.72,180.72,421088,179.154105082708,179.822084832557,174.952609264817,174.952609264817,434969.353585421,0.0,1.0
2015-11-03,186.75,187.09,183.44,184.32,272967,180.790171426541,181.119320868496,177.585804800454,178.43772100316,281965.47880764,0.0,1.0
2015-11-04,186.65,188.485,186.02,186.93,278632,180.693362767143,182.469801667104,180.083468212933,180.964427013458,287817.228057349,0.0,1.0
2015-11-05,187.31,188.445,186.23,186.29,190132,181.332299919172,182.431078203344,180.286766397669,180.344851593308,196399.786115737,0.0,1.0
2015-11-06,188.97,190.74,186.08,188.4,398905,182.939323665186,184.652836936538,180.141553408572,182.387514306615,412055.081104169,0.0,1.0
2015-11-09,177.87,187.08,176.99,187.08,600165,172.193562471962,181.109640002556,171.341646269256,181.109640002556,619949.706699298,0.0,1.0
2015-11-10,177.05,180.57,176.01,177.91,733707,171.399731464895,174.807396275719,170.392921407151,172.232285935721,757893.978244685,0.0,1.0
2015-11-11,176.78,178.56,176.565,177.94,671081,171.138348084519,172.861542221811,170.930209466812,172.261328533541,693203.484244286,0.0,1.0
2015-11-12,171.29,176.78,171.13,175.41,916191,165.823552683546,171.138348084519,165.668658828509,169.812069450761,946393.644631954,0.0,1.0
2015-11-13,167.53,171.385,166.6,170.66,878363,162.183547090166,165.915520909975,161.28322655776,165.213658129336,907318.627753225,0.0,1.0
2015-11-16,172.07,172.17,166.59,167.47,666994,166.578660226854,166.675468886252,161.273545691821,162.125461894527,688981.75446784,0.0,1.0
2015-11-17,170.45,173.2699,170.17,172.71,516789,165.010359944599,167.740267330975,164.739295698284,167.198235647004,533825.179701289,0.0,1.0
2015-11-18,176.34,176.51,170.4521,171.42,749249,170.712389983166,170.876964704143,165.012392926447,165.949403940764,773948.327201257,0.0,1.0
2015-11-19,176.71,178.98,175.69,176.48,775515,171.07058202294,173.268138591284,170.083133697076,170.847922106324,801080.197597172,0.0,1.0
2015-11-20,175.26,178.74,174.97,177.46,325577,169.666856461663,173.035797808728,169.386111349408,171.796646968428,336309.790904231,0.0,1.0
2015-11-23,174.82,177.54,174.59,175.38,260945,169.24089836031,171.874093895947,169.018238443694,169.783026852941,269547.16821982,0.0,1.0
2015-11-24,175.54,176.3,172.88,173.4,260659,169.937920707979,170.673666519407,167.362810367981,167.866215396853,269251.740102359,0.0,1.0
2015-11-25,176.18,177.2,175.3,175.82,214867,170.557496128129,171.544944453992,169.705579925423,170.208984954294,221950.186414332,0.0,1.0
2015-11-27,176.69,177.37,175.06,176.5,112046,171.05122029106,171.70951917497,169.473239142866,170.867283838203,115739.64632531,0.0,1.0
2015-11-30,177.23,178.38,176.02,177.03,323897,171.573987051812,172.687286634894,170.402602273091,171.380369733015,334574.408955508,0.0,1.0
2015-12-01,179.87,180.01,177.1,177.67,414309,174.12973565993,174.265267783088,171.448135794594,171.999945153165,427966.880829238,0.0,1.0
2015-12-02,175.73,179.85,175.23,179.65,273594,170.121857160836,174.11037392805,169.637813863844,173.916756609254,282613.148142073,0.0,1.0
2015-12-03,170.65,177.73,169.42,177.1,429207,165.203977263396,172.058030348804,164.013230752796,171.448135794594,443356.000038799,0.0,1.0
2015-12-04,175.52,175.69,171.185,171.2,289350,169.918558976099,170.083133697076,165.721903591178,165.736424890087,298888.551704018,0.0,1.0
2015-12-07,172.6,175.25,171.47,175.01,232297,167.091746121665,169.657175595723,165.997808270463,169.424834813167,239954.774132325,0.0,1.0
2015-12-08,169.05,171.44,168.14,170.9,324083,163.655038713022,165.968765672644,162.774079912496,165.445998911892,334766.540528402,0.0,1.0
2015-12-09,166.6,170.75,165.96,168.52,284008,161.28322655776,165.300785922795,160.66365113761,163.14195281821,293370.450293261,0.0,1.0
2015-12-10,165.86,168.32,165.83,166.32,360028,160.566842478212,162.948335499413,160.537799880393,161.012162311445,371896.483472937,0.0,1.0
2015-12-11,152.76,163.89,152.4,163.0,1163910,147.88490809702,158.659711888063,147.536396923185,157.798114819417,1202278.81186737,0.0,1.0
2015-12-14,144.01,153.98,141.68,153.24,1987768,139.414150399658,149.06597374168,137.158508635675,148.349589662132,2053295.65800447,0.0,1.0
2015-12-15,152.24,153.06,145.0,145.0,2043780,147.381503068148,148.175334075215,140.372556127703,140.372556127703,2111154.11854722,0.0,1.0
2015-12-16,159.08,159.33,152.75,154.0,1093345,154.003215370999,154.245237019496,147.87522723108,149.08533547356,1129387.60519382,0.0,1.0
2015-12-17,157.73,161.04,155.24,159.24,1129280,152.696298469121,155.900665095208,150.2857628501,154.158109226037,1166507.21848389,0.0,1.0
2015-12-18,153.75,156.16,152.33,155.41,1173313,148.843313825064,151.176402516566,147.468630861606,150.450337571078,1211991.78595299,0.0,1.0
2015-12-21,154.23,156.2,153.03,154.56,716438,149.307995390176,151.215125980325,148.146291477395,149.627463966191,740055.697963448,0.0,1.0
2015-12-22,157.92,158.385,153.71,155.29,529818,152.880234921978,153.33039518818,148.804590361305,150.3341671798,547283.686492895,0.0,1.0
2015-12-23,162.65,162.91,158.11,159.64,510897,157.459284511523,157.710987025959,153.064171374835,154.545343863631,527738.947295413,0.0,1.0
2015-12-24,163.1,164.295,162.05,162.53,281485,157.894923478816,159.051786958627,156.878432555132,157.343114120245,290764.278473839,0.0,1.0
2015-12-28,163.25,163.38,160.76,161.67,374232,158.040136467913,158.165987725131,155.629600848893,156.510559649418,386568.724663205,0.0,1.0
2015-12-29,162.66,166.319,161.75,164.8,383775,157.468965377463,161.011194224851,156.588006576937,159.540670688589,396426.313911212,0.0,1.0
2015-12-30,160.74,163.26,160.28,161.97,276772,155.610239117013,158.049817333853,155.16491928378,156.800985627614,285895.912328407,0.0,1.0
2015-12-31,159.76,162.17,157.8068,159.64,327367,154.661514254909,156.994602946411,152.770647519539,154.545343863631,338158.799051975,0.0,1.0
2016-01-04,155.99,156.24,153.26,155.11,611023,151.011827795588,151.253849444084,148.368951394012,150.159911592882,631165.645508363,0.0,1.0
2016-01-05,154.73,158.21,153.07,157.19,442755,149.792038687168,153.160980034233,148.185014941155,152.173531708369,457350.615896709,0.0,1.0
2016-01-06,147.93,151.54,147.0,151.54,712581,143.209049848076,146.703842452359,142.308729315671,146.703842452359,736071.550239506,0.0,1.0
2016-01-07,139.0,144.07,138.24,143.93,1136106,134.564036563798,139.472235595297,133.82829075237,139.33670347214,1173558.24061602,0.0,1.0
2016-01-08,134.23,140.928,134.04,140.53,1449790,129.946263510493,136.430507516999,129.762327057636,136.045209052593,1497582.97347492,0.0,1.0
2016-01-11,135.84,136.93,132.24,135.57,933682,131.504882926808,132.56009731425,128.019771188465,131.243499546432,964461.24324213,0.0,1.0
2016-01-12,136.37,137.41,134.3,136.94,640565,132.017968821619,133.024778879363,130.014029572072,132.56977818019,661681.510704285,0.0,1.0
2016-01-13,131.16,138.0,130.0,137.06,864277,126.974237666962,133.595949969813,125.85125721794,132.685948571468,892768.276485548,0.0,1.0
2016-01-14,131.82,133.66,128.38,131.99,717967,127.613174818991,129.394454151922,124.282956935686,127.777749539969,741635.102129875,0.0,1.0
2016-01-15,128.2,129.728,124.41,128.22,951676,124.108701348769,125.587937664377,120.439653157569,124.128063080648,983048.423471479,0.0,1.0
2016-01-19,128.61,131.87,126.7,129.92,864391,124.505616852302,127.661579148691,122.656571457793,125.773810290421,892886.034546357,0.0,1.0
2016-01-20,126.57,128.0,120.68,125.49,992557,122.530720200575,123.915084029972,116.828690162008,121.485186679072,1025277.08385583,0.0,1.0
2016-01-21,127.44,131.33,126.0,127.18,460237,123.372955537341,127.138812387939,121.978910842004,123.121253022905,475408.917817874,0.0,1.0
2016-01-22,134.53,134.98,130.35,131.07,788184,130.236689488688,130.672328455981,126.190087525835,126.887109873503,814166.836828341,0.0,1.0
2016-01-25,128.18,134.885,127.56,134.17,727981,124.089339616889,130.580360229553,123.489125928619,129.888178314854,751979.218102792,0.0,1.0
2016-01-26,131.4,132.225,126.8601,126.88,701474,127.206578449518,128.005249889555,122.811562121489,122.83082704471,724598.403034472,0.0,1.0
2016-01-27,131.1,134.71,130.1101,131.17,715731,126.916152471323,130.410945075606,125.957843551938,126.983918532902,739325.391393358,0.0,1.0
2016-01-28,128.78,133.385,128.26,132.64,472268,124.67019157328,129.128230338577,124.166786544408,128.407005826058,487836.525094704,0.0,1.0
2016-01-29,134.19,134.34,129.98,130.26,616692,129.907540046734,130.052753035831,125.831895486061,126.102959732376,637021.526619852,0.0,1.0
2016-02-01,132.2,133.205,129.54,132.83,602039,127.981047724705,128.953974751659,125.405937384708,128.590942278915,621885.483944482,0.0,1.0
2016-02-02,122.6,127.7,121.72,125.99,960422,118.687416422457,123.624658051777,117.835500219751,121.969229976064,992082.739259297,0.0,1.0
2016-02-03,122.4,123.51,117.29,123.51,792685,118.493799103661,119.568375222983,113.546876608402,119.568375222983,818816.214299288,0.0,1.0
2016-02-04,128.66,130.65,122.15,123.33,640677,124.554021182001,126.48051350403,118.251777455165,119.394119636066,661797.2028342,0.0,1.0
2016-02-05,124.75,129.96,124.16,128.55,634762,120.768802599523,125.812533754181,120.197631509073,124.447531656663,655687.212223074,0.0,1.0
2016-02-08,120.36,121.98,117.12,121.58,780195,116.518902451933,118.087202734187,113.382301887424,117.699968096594,805914.475882897,0.0,1.0
2016-02-09,119.94,120.76,117.1,117.69,743039,116.11230608246,116.906137089527,113.362940155545,113.934111245995,767533.611783657,0.0,1.0
2016-02-10,120.99,123.65,120.26,120.69,533912,117.128797006143,119.703907346141,116.422093792535,116.838371027948,551512.64702746,0.0,1.0
2016-02-11,117.8,120.07,115.97,116.46,763863,114.040600771334,116.238157339678,112.269002304343,112.743364735395,789044.084224245,0.0,1.0
2016-02-12,124.42,125.2,119.12,120.47,530004,120.449334023509,121.204441566816,115.318475075393,116.625391977271,547475.818065788,0.0,1.0
2016-02-16,126.62,127.92,125.355,126.83,628405,122.579124530274,123.837637102453,121.354494988884,122.78242271501,649120.65088496,0.0,1.0
2016-02-17,130.6,132.39,128.84,128.84,455361,126.432109174331,128.164984177562,124.728276768919,124.728276768919,470372.178304797,0.0,1.0
2016-02-18,129.2,130.99,127.59,130.76,658393,125.076787942753,126.809662945985,123.518168526438,126.587003029368,680097.218669651,0.0,1.0
2016-02-19,129.54,129.63,125.87,128.04,666845,125.405937384708,125.493065178166,121.853059584786,123.953807493731,688827.842616434,0.0,1.0
2016-02-22,134.99,135.27,132.08,132.08,571179,130.682009321921,130.953073568237,127.864877333427,127.864877333427,590008.170291168,0.0,1.0
2016-02-23,129.17,134.77,129.0,134.43,635964,125.047745344933,130.469030271245,124.883170623956,130.13988082929,656928.836688767,0.0,1.0
2016-02-24,128.93,129.49,124.64,126.56,870246,124.815404562377,125.357533055008,120.662313074185,122.521039334635,898934.047230742,0.0,1.0
2016-02-25,130.3,130.36,126.42,129.29,476100,126.141683196136,126.199768391775,122.385507211477,125.163915736211,491794.848682504,0.0,1.0
2016-02-26,136.93,137.3,132.18,133.06,738495,132.56009731425,132.918289354025,127.961685992826,128.813602195532,762839.816798547,0.0,1.0
2016-02-29,138.69,139.96,137.015,137.38,1339417,134.263929719663,135.493399694022,132.642384674739,132.995736281543,1383571.47834021,0.0,1.0
2016-03-01,144.18,145.15,139.76,140.48,957227,139.578725120636,140.5177691168,135.299782375226,135.996804722894,988782.414660381,0.0,1.0
2016-03-02,145.19,145.28,142.29,144.05,753300,140.55649258056,140.643620374018,137.749041458006,139.452873863418,778132.870221656,0.0,1.0
2016-03-03,150.01,150.18,144.14,144.86,641998,145.222669963563,145.387244684541,139.540001656876,140.237024004545,663161.750187926,0.0,1.0
2016-03-04,153.22,154.35,149.28,151.13,815975,148.330227930252,149.424165781454,144.515966749955,146.306926948825,842873.979528898,0.0,1.0
2016-03-07,151.58,152.34,149.88,151.16,383245,146.742565916118,147.478311727546,145.096818706345,146.335969546645,395878.84222501,0.0,1.0
2016-03-08,147.33,150.8,147.17,149.9,411431,142.628197891686,145.987458372811,142.473304036648,145.116180438225,424994.006276605,0.0,1.0
2016-03-09,148.27,149.16,145.73,149.16,340774,143.538199290031,144.399796358677,141.079259341311,144.399796358677,352007.766782046,0.0,1.0
2016-03-10,145.9,150.04,143.24,149.87,591682,141.243834062288,145.251712561383,138.66872372229,145.087137840405,611187.060823699,0.0,1.0
2016-03-11,153.66,154.11,147.75,149.97,724788,148.756186031605,149.191824998898,143.034794261159,145.183946499804,748680.959434776,0.0,1.0
2016-03-14,151.62,152.56,148.5,152.2,499732,146.781289379878,147.691290778223,143.760859206647,147.342779604388,516205.888094529,0.0,1.0
2016-03-15,148.25,150.44,146.3,149.73,498475,143.518837558151,145.638947198976,141.631068699882,144.951605717248,514907.450529326,0.0,1.0
2016-03-16,152.92,153.42,146.91,146.91,658572,148.039801952057,148.523845249049,142.221601522212,142.221601522212,680282.119484426,0.0,1.0
2016-03-17,159.94,161.56,152.74,152.74,810470,154.835769841826,156.40407012408,147.86554636514,147.86554636514,837187.504750493,0.0,1.0
2016-03-18,160.0,163.93,158.51,160.81,1000687,154.893855037465,158.698435351823,153.451406012429,155.678005178592,1033675.09292911,0.0,1.0
2016-03-21,162.38,163.07,158.28,161.0,693653,157.197901131147,157.865880880996,153.228746095812,155.861941631449,716519.580283903,0.0,1.0
2016-03-22,161.49,161.9,158.76,160.2,423117,156.336304062501,156.733219566035,153.693427660925,155.087472356262,437065.240474682,0.0,1.0
2016-03-23,158.98,161.37,158.84,161.37,497053,153.906406711601,156.220133671223,153.770874588443,156.220133671223,513438.573665586,0.0,1.0
2016-03-24,157.43,157.55,154.6011,156.66,396236,152.405872490926,152.522042882204,149.667252325204,151.660445813558,409298.09632968,0.0,1.0
2016-03-28,156.53,158.03,155.465,158.03,297264,151.53459455634,152.986724447316,150.503582333747,152.986724447316,307063.440241034,0.0,1.0
2016-03-29,160.33,160.74,154.44,155.36,590930,155.21332361348,155.610239117013,149.511293574913,150.401933241378,610410.270808554,0.0,1.0
2016-03-30,163.05,165.1,160.97,161.49,694467,157.846519149117,159.831096666784,155.83289903363,156.336304062501,717360.414156674,0.0,1.0
2016-03-31,162.4,163.9,161.79,162.31,390710,157.217262863027,158.669392754003,156.626730040697,157.130135069568,403589.92927692,0.0,1.0
2016-04-01,163.89,164.11,160.095,160.95,396078,158.659711888063,158.87269093874,154.985823263893,155.81353730175,409134.887789266,0.0,1.0
2016-04-04,160.62,164.17,160.09,164.16,426231,155.494068725735,158.930776134379,154.980982830923,158.921095268439,440281.894872491,0.0,1.0
2016-04-05,159.24,160.69,157.16,158.88,682198,154.158109226037,155.561834787314,152.14448911055,153.809598052203,704686.961103776,0.0,1.0
2016-04-06,160.7,161.65,158.72,159.6,471242,155.571515653254,156.491197917539,153.654704197165,154.506620399871,486776.70254745,0.0,1.0
2016-04-07,156.0,159.75,154.71,158.67,412572,151.021508661528,154.651833388969,149.772676955289,153.606299867466,426172.619850114,0.0,1.0
2016-04-08,157.28,158.36,156.16,158.19,487756,152.260659501828,153.306193023331,151.176402516566,153.141618302354,503835.093917211,0.0,1.0
2016-04-11,159.14,161.99,158.255,159.11,423473,154.061300566639,156.820347359493,153.204543930963,154.032257968819,437432.976173338,0.0,1.0
2016-04-12,164.15,164.71,158.52,159.89,445213,158.911414402499,159.45354289513,153.461086878368,154.787365512127,459889.64496216,0.0,1.0
2016-04-13,170.49,170.71,165.3301,166.2,506147,165.049083408359,165.262062459035,160.05385339206,160.895991920167,522832.361428489,0.0,1.0
2016-04-14,171.82,173.72,169.91,170.56,540575,166.336638578358,168.176003106928,164.487593183848,165.116849469938,558395.295791945,0.0,1.0
2016-04-15,169.99,171.71,169.21,171.6,440129,164.565040111367,166.230149053019,163.809932568059,166.123659527681,454638.048636383,0.0,1.0
2016-04-18,170.25,170.88,168.41,168.45,629913,164.816742625803,165.426637180013,163.035463292872,163.074186756631,650678.362777026,0.0,1.0
2016-04-19,172.68,172.96,170.58,171.18,771479,167.169193049184,167.4402572955,165.136211201817,165.717063158208,796911.149058455,0.0,1.0
2016-04-20,175.18,175.67,171.77,173.89,508645,169.589409534144,170.063771965197,166.288234248658,168.340577827905,525412.70911177,0.0,1.0
2016-04-21,174.91,176.16,173.12,174.92,531515,169.328026153769,170.538134396249,167.595151150537,169.337707019709,549036.628854193,0.0,1.0
2016-04-22,177.75,178.45,173.495,175.31,568350,172.077392080684,172.755052696473,167.958183623281,169.715260791362,587085.911045372,0.0,1.0
2016-04-25,174.93,178.67,173.2,177.33,623790,169.347387885648,172.968031747149,167.672598078056,171.67079571121,644353.515353205,0.0,1.0
2016-04-26,177.46,178.34,175.53,177.02,502749,171.796646968428,172.648563171134,169.928239842039,171.370688867075,519322.344844111,0.0,1.0
2016-04-27,179.01,179.85,176.17,177.0,475966,173.297181189104,174.11037392805,170.547815262189,171.351327135196,491656.431312785,0.0,1.0
2016-04-28,173.77,177.87,173.1,175.45,425811,168.224407436627,172.193562471962,167.575789418657,169.85079291452,439848.04938531,0.0,1.0
2016-04-29,170.32,173.57,168.645,173.0,800234,164.884508687381,168.03079011783,163.262963642458,167.478980759259,826614.070448639,0.0,1.0
2016-05-02,171.85,172.83,167.26,170.29,733554,166.365681176177,167.314406038282,161.92216370979,164.855466089562,757735.9345315,0.0,1.0
2016-05-03,166.24,168.92,163.06,168.5,785684,160.934715383926,163.529187455804,157.856200015056,163.12259108633,811584.423214169,0.0,1.0
2016-05-04,162.45,165.935,160.25,163.66,492381,157.265667192726,160.639448972761,155.135876685961,158.437051971447,508612.559103426,0.0,1.0
2016-05-05,162.62,163.29,159.98,162.86,624719,157.430241913703,158.078859931673,154.874493305585,157.66258269626,645313.14025223,0.0,1.0
2016-05-06,163.61,164.8,160.59,161.37,335479,158.388647641748,159.540670688589,155.465026127916,156.220133671223,346538.214747234,0.0,1.0
2016-05-09,161.94,164.68,161.85,163.28,380624,156.771943029794,159.424500297311,156.684815236336,158.069179065733,393171.439791914,0.0,1.0
2016-05-10,167.58,167.72,162.86,163.61,453718,162.231951419865,162.367483543023,157.66258269626,158.388647641748,468675.016077565,0.0,1.0
2016-05-11,165.42,168.52,165.23,166.61,487730,160.140884376859,163.14195281821,159.956947924002,161.2929074237,503808.236815624,0.0,1.0
2016-05-12,168.34,169.24,165.33,166.81,682358,162.967697231293,163.838975165879,160.0537565834,161.486524742497,704852.235575082,0.0,1.0
2016-05-13,162.92,169.34,162.6,167.53,541017,157.720667891899,163.935783825277,157.410880181824,162.183547090166,558851.86651893,0.0,1.0
2016-05-16,163.87,165.17,162.95,163.48,294992,158.640350156184,159.898862728363,157.749710489718,158.26279638453,304716.542748476,0.0,1.0
2016-05-17,162.51,166.04,161.66,162.94,478585,157.323752388365,160.741098065129,156.500878783479,157.740029623778,494361.767814991,0.0,1.0
2016-05-18,165.22,165.86,162.32,162.32,386871,159.947267058062,160.566842478212,157.139815935508,157.139815935508,399624.374931002,0.0,1.0
2016-05-19,161.75,165.27,160.56,163.14,371669,156.588006576937,159.995671387761,155.435983530096,157.933646942575,383921.234225957,0.0,1.0
2016-05-20,165.35,167.01,162.36,163.34,357616,160.07311831528,161.680142061294,157.178539399268,158.127264261372,369404.970817986,0.0,1.0
2016-05-23,164.89,166.135,164.33,164.76,260199,159.627798482047,160.833066291558,159.085669989416,159.501947224829,268776.575997353,0.0,1.0
2016-05-24,170.66,171.63,166.16,166.16,514941,165.213658129336,166.152702125501,160.857268456407,160.857268456407,531916.259557694,0.0,1.0
2016-05-25,171.64,173.03,171.12,171.97,373439,166.16238299144,167.508023357078,165.658977962569,166.481851567455,385749.58306479,0.0,1.0
2016-05-26,170.3,171.82,169.785,171.81,264546,164.865146955502,166.336638578358,164.3665823596,166.326957712418,273266.87678967,0.0,1.0
2016-05-27,172.48,172.55,170.08,170.08,210244,166.975575730387,167.043341791966,164.652167904825,164.652167904825,217174.78715901,0.0,1.0
2016-05-31,173.52,174.71,172.22,173.62,364872,167.982385788131,169.134408834972,166.723873215951,168.079194447529,376900.168091751,0.0,1.0
2016-06-01,172.72,173.07,168.81,172.37,369573,167.207916512943,167.546746820838,163.422697930465,166.869086205049,381756.138651838,0.0,1.0
2016-06-02,172.33,172.3499,170.24,171.61,304230,166.83036274129,166.84962766451,164.807061759863,166.133340393621,314259.077535556,0.0,1.0
2016-06-03,171.52,171.87,167.27,170.32,557353,166.046212600162,166.385042908057,161.93184457573,164.884508687381,575726.390039364,0.0,1.0
2016-06-06,175.48,177.765,173.2,173.92,491096,169.87983551234,172.091913379593,167.672598078056,168.369620425724,507285.198505741,0.0,1.0
2016-06-07,171.73,174.58,171.0,172.93,1958243,166.249510784899,169.008557577754,165.542807571291,167.41121469768,2022797.35322112,0.0,1.0
2016-06-08,170.94,174.0,169.19,172.57,592229,165.484722375652,168.447067353243,163.790570836179,167.062703523846,611752.092922476,0.0,1.0
2016-06-09,166.51,169.18,164.7,169.08,522123,161.196098764302,163.780889970239,159.44386202919,163.684081310841,539335.01738848,0.0,1.0
2016-06-10,159.68,163.84,159.41,163.46,774628,154.58406732739,158.611307558364,154.322683947014,158.24343465265,800163.957246864,0.0,1.0
2016-06-13,156.99,159.64,156.79,158.86,876540,151.979914389573,154.545343863631,151.786297070776,153.790236320323,905435.531745772,0.0,1.0
2016-06-14,154.17,157.28,152.45,156.17,630860,149.249910194537,152.260659501828,147.584801252885,151.186083382506,651656.581054077,0.0,1.0
2016-06-15,153.84,157.09,153.67,155.16,516527,148.930441618523,152.076723048971,148.765866897545,150.208315922582,533554.542754521,0.0,1.0
2016-06-16,151.99,152.27,149.75,151.92,474924,147.139481419652,147.410545665967,144.970967449127,147.071715358073,490580.081318399,0.0,1.0
2016-06-17,151.72,153.4799,150.79,152.24,559054,146.878098039276,148.581833636029,145.977777506871,147.381503068148,577483.464262444,0.0,1.0
2016-06-20,153.23,156.69,153.18,154.15,513445,148.339908796192,151.689488411377,148.291504466493,149.230548462658,530370.943250975,0.0,1.0
2016-06-21,153.21,154.6,152.75,154.18,350309,148.320547064313,149.66618742995,147.87522723108,149.259591060477,361857.092306489,0.0,1.0
2016-06-22,154.37,156.15,152.805,153.2,429691,149.443527513334,151.166721650626,147.928471993749,148.310866198373,443855.955314503,0.0,1.0
2016-06-23,159.56,159.65,156.84,157.5,482855,154.467896936112,154.55502472957,151.834701400475,152.473638552505,498772.530267992,0.0,1.0
2016-06-24,141.1,150.84,140.91,148.22,1374745,136.597018411164,146.02618183657,136.413081958307,143.489794960332,1420064.08160477,0.0,1.0
2016-06-27,132.73,137.28,131.16,137.13,1301551,128.494133619517,132.898927622145,126.974237666962,132.753714633047,1344457.20877455,0.0,1.0
2016-06-28,136.54,138.62,134.45,135.7,773352,132.182543542597,134.196163658084,130.15924256117,131.36935080365,798845.893338189,0.0,1.0
2016-06-29,140.02,140.13,137.7,139.91,572758,135.551484889661,135.657974415,133.305523991618,135.444995364323,591639.222729879,0.0,1.0
2016-06-30,140.77,141.26,138.3775,140.08,1093786,136.27754983515,136.751912266202,133.961402659043,135.609570085301,1129843.14295535,0.0,1.0
2016-07-01,138.47,140.89,137.13,140.44,746969,134.050950668986,136.393720226428,132.753714633047,135.958081259135,771593.165985135,0.0,1.0
2016-07-05,134.19,136.88,133.21,136.88,847601,129.907540046734,132.511692984551,128.958815184629,132.511692984551,875542.544713589,0.0,1.0
2016-07-06,132.45,133.36,131.02,132.77,1333542,128.223069373201,129.104028173727,126.838705543804,128.532857083276,1377502.80634692,0.0,1.0
2016-07-07,134.36,135.52,131.73,132.71,1022794,130.072114767711,131.195095216733,127.526047025533,128.474771887637,1056510.86003649,0.0,1.0
2016-07-08,138.85,139.13,136.73,137.42,922545,134.4188235747,134.689887821016,132.366479995454,133.034459745303,952957.107073728,0.0,1.0
2016-07-11,139.97,142.74,139.67,140.3,1004454,135.503080559962,138.184680425298,135.212654581767,135.822549135977,1037566.27376295,0.0,1.0
2016-07-12,143.74,144.53,141.74,141.89,590457,139.152767019283,139.91755542853,137.216593831314,137.361806820412,609921.678152752,0.0,1.0
2016-07-13,142.92,143.975,141.795,143.57,562657,138.358936012216,139.380267368869,137.269838593983,138.988192298305,581205.238763183,0.0,1.0
2016-07-14,144.23,147.4,144.23,146.8,553371,139.627129450335,142.695963953265,139.627129450335,142.115111996874,571613.121634712,0.0,1.0
2016-07-15,144.64,145.47,142.68,145.23,399883,140.024044953868,140.827556826875,138.126595229659,140.595216044319,413065.321310033,0.0,1.0
2016-07-18,146.42,146.87,144.63,145.58,444658,141.74723909116,142.182878058453,140.014364087928,140.934046352213,459316.349139814,0.0,1.0
2016-07-19,145.98,146.32,144.6,145.14,386531,141.321280989807,141.650430431762,139.985321490109,140.50808825086,399273.166679474,0.0,1.0
2016-07-20,146.61,147.12,144.91,146.91,290532,141.931175544017,142.424899706949,140.285428334244,142.221601522212,300109.516860798,0.0,1.0
2016-07-21,145.94,147.43,145.815,146.09,487353,141.282557526048,142.725006551084,141.1615467018,141.427770515145,503418.808842606,0.0,1.0
2016-07-22,145.73,146.36,145.0,146.23,358153,141.079259341311,141.689153895521,140.372556127703,141.563302638303,369959.673262309,0.0,1.0
2016-07-25,144.4,145.73,143.91,145.45,420643,139.791704171312,141.079259341311,139.31734174026,140.808195094995,434509.683962099,0.0,1.0
2016-07-26,144.94,145.51,142.65,144.58,497644,140.314470932064,140.866280290634,138.09755263184,139.965959758229,514049.056243974,0.0,1.0
2016-07-27,145.84,146.62,145.09,145.28,502067,141.185748866649,141.940856409957,140.459683921161,140.643620374018,518617.862410166,0.0,1.0
2016-07-28,146.32,146.78,144.39,145.48,340655,141.650430431762,142.095750264994,139.782023305372,140.837237692815,351884.843894011,0.0,1.0
2016-07-29,146.78,148.15,144.835,145.79,426133,142.095750264994,143.422028898753,140.212821839695,141.13734453695,440180.664258817,0.0,1.0
2016-08-01,144.49,146.46,139.45,144.25,952372,139.878831964771,141.785962554919,134.999675531091,139.646491182214,983767.367421664,0.0,1.0
2016-08-02,141.03,144.61,140.41,143.81,478366,136.529252349585,139.995002356049,135.929038661315,139.220533080861,494135.548382391,0.0,1.0
2016-08-03,143.63,144.35,140.45,141.2,269356,139.046277493944,139.743299841613,135.967762125075,136.693827070563,278235.440583334,0.0,1.0
2016-08-04,142.22,143.945,141.33,143.22,337828,137.681275396427,139.351224771049,136.819678327781,138.649361990411,348964.650579107,0.0,1.0
2016-08-05,146.28,146.58,143.88,143.88,447995,141.611706968002,141.902132946198,139.28829914244,139.28829914244,462763.354832009,0.0,1.0
2016-08-08,144.82,148.37,144.58,147.0,298578,140.198300540785,143.635007949429,139.965959758229,142.308729315671,308420.756836643,0.0,1.0
2016-08-09,144.03,145.23,143.1,145.23,566769,139.433512131538,140.595216044319,138.533191599133,140.595216044319,585452.792675772,0.0,1.0
2016-08-10,143.47,144.99,143.01,144.33,352727,138.891383638907,140.362875261763,138.446063805674,139.723938109733,364354.802754114,0.0,1.0
2016-08-11,143.81,144.65,143.58,144.36,319955,139.220533080861,140.033725819808,138.997873164245,139.752980707553,330502.459168686,0.0,1.0
2016-08-12,143.13,143.46,141.77,142.73,299155,138.562234196952,138.881702772967,137.245636429134,138.174999559359,309016.777898793,0.0,1.0
2016-08-15,143.88,144.521,143.31,143.95,236242,139.28829914244,139.908842649184,138.736489783869,139.356065204019,244029.822815486,0.0,1.0
2016-08-16,141.26,143.43,141.21,143.43,444026,136.751912266202,138.852660175147,136.703507936503,138.852660175147,458663.514978151,0.0,1.0
2016-08-17,141.8,142.1052,140.91,141.17,429873,137.274679026953,137.570139055437,136.413081958307,136.664784472743,444043.955025615,0.0,1.0
2016-08-18,141.75,142.92,141.34,141.52,277592,137.226274697254,138.358936012216,136.829359193721,137.003614780638,286742.943993855,0.0,1.0
2016-08-19,141.73,142.17,140.45,141.16,267521,137.206912965374,137.632871066727,135.967762125075,136.655103606803,276339.948990533,0.0,1.0
2016-08-22,140.72,141.32,140.0,141.32,377912,136.22914550545,136.809997461841,135.532123157782,136.809997461841,390370.037503263,0.0,1.0
2016-08-23,143.65,144.39,141.17,141.82,468151,139.065639225824,139.782023305372,136.664784472743,137.294040758833,483583.806354891,0.0,1.0
2016-08-24,141.21,144.06,140.96,143.55,581623,136.703507936503,139.462554729357,136.461486288007,138.968830566426,600796.461405722,0.0,1.0
2016-08-25,140.34,142.04,139.32,140.57,371848,135.861272599736,137.507019809509,134.873824273873,136.083932516353,384106.135040733,0.0,1.0
2016-08-26,142.49,142.675,140.47,141.03,442994,137.942658776802,138.121754796689,135.987123856954,136.529252349585,457597.494638224,0.0,1.0
2016-08-29,142.37,144.29,142.18,142.78,333130,137.826488385524,139.685214645974,137.642551932667,138.223403889058,344111.778915361,0.0,1.0
2016-08-30,143.75,143.89,142.47,142.61,261595,139.162447885222,139.29798000838,137.923297044923,138.05882916808,270218.595759505,0.0,1.0
2016-08-31,142.05,144.545,141.42,144.11,437694,137.516700675449,139.93207672744,136.906806121239,139.510959059057,452122.777776184,0.0,1.0
2016-09-01,139.81,142.61,138.26,142.33,474155,135.348186704925,138.05882916808,133.847652484249,137.787764921765,489785.730890681,0.0,1.0
2016-09-02,140.45,141.03,139.59,140.61,321903,135.967762125075,136.529252349585,135.135207654248,136.122655980112,332514.675856846,0.0,1.0
2016-09-06,141.81,142.34,139.88,140.8,567984,137.284359892893,137.797445787705,135.415952766504,136.306592432969,586707.845692259,0.0,1.0
2016-09-07,147.71,147.91,141.77,141.77,876667,142.9960707974,143.189688116196,137.245636429134,137.245636429134,905566.718357372,0.0,1.0
2016-09-08,147.53,148.7,145.96,147.56,458747,142.821815210482,143.954476525444,141.301919257927,142.850857808302,473869.799303831,0.0,1.0
2016-09-09,144.01,147.31,144.01,146.17,458473,139.414150399658,142.608836159806,139.414150399658,141.505217442664,473586.766771718,0.0,1.0
2016-09-12,147.68,148.2,142.08,142.33,471806,142.96702819958,143.470433228452,137.545743273269,137.787764921765,487359.295058808,0.0,1.0
2016-09-13,144.76,146.32,143.98,145.2,483999,140.140215345146,141.650430431762,139.385107801839,140.566173446499,499954.242737838,0.0,1.0
2016-09-14,143.91,145.06,142.68,144.38,337482,139.31734174026,140.430641323342,138.126595229659,139.772342439432,348607.244534907,0.0,1.0
2016-09-15,146.74,147.31,143.81,143.81,381561,142.057026801235,142.608836159806,139.220533080861,139.220533080861,394139.328414504,0.0,1.0
2016-09-16,144.55,146.5,143.92,145.53,751807,139.93691716041,141.824686018679,139.3270226062,140.885642022514,776590.652811274,0.0,1.0
2016-09-19,145.19,148.64,144.15,145.22,535453,140.55649258056,143.896391329805,139.549682522816,140.585535178379,553104.446779233,0.0,1.0
2016-09-20,142.85,146.76,142.76,146.76,450286,138.291169950637,142.076388533115,138.204042157178,142.076388533115,465129.878668032,0.0,1.0
2016-09-21,144.63,145.05,142.51,143.59,313881,140.014364087928,140.420960457402,137.962020508682,139.007554030185,324228.227051699,0.0,1.0
2016-09-22,147.29,147.71,145.28,146.41,342480,142.589474427926,142.9960707974,140.643620374018,141.73755822522,353770.005832356,0.0,1.0
2016-09-23,144.43,147.29,144.37,146.18,239303,139.820746769132,142.589474427926,139.762661573493,141.514898308604,247191.730044674,0.0,1.0
2016-09-26,141.16,143.94,140.75,142.67,359380,136.655103606803,139.346384338079,136.25818810327,138.116914363719,371227.121864145,0.0,1.0
2016-09-27,141.72,142.1,139.43,140.0,330330,137.197232099435,137.565105005149,134.980313799211,135.532123157782,341219.475667489,0.0,1.0
2016-09-28,143.66,143.84,141.87,142.6,303292,139.075320091764,139.249575678681,137.342445088532,138.049148302141,313290.15594752,0.0,1.0
2016-09-29,140.61,145.102,140.42,142.96,483129,136.122655980112,140.471300960289,135.938719527255,138.397659475975,499055.562800106,0.0,1.0
2016-09-30,144.7,145.27,141.29,142.71,581856,140.082130149507,140.633939508078,136.780954864021,138.155637827479,601037.142354565,0.0,1.0
2016-10-03,146.4,147.15,143.94,144.19,527409,141.72787735928,142.453942304769,139.346384338079,139.588405986575,544795.272734283,0.0,1.0
2016-10-04,147.07,148.5,146.28,146.66,671601,142.37649537725,143.760859206647,141.611706968002,141.979579873716,693740.626276032,0.0,1.0
2016-10-05,152.79,153.16,147.5,147.5,840359,147.913950694839,148.272142734613,142.792772612663,142.792772612663,868061.808956064,0.0,1.0
2016-10-06,154.44,154.68,152.15,153.15,811014,149.511293574913,149.743634357469,147.294375274689,148.262461868673,837749.437952937,0.0,1.0
2016-10-07,153.06,154.26,151.86,154.0,423086,148.175334075215,149.337037987996,147.013630162434,149.08533547356,437033.218545865,0.0,1.0
2016-10-10,151.27,154.86,151.265,154.41,364194,146.442459071983,149.917889944386,146.437618639013,149.482250977093,376199.81751959,0.0,1.0
2016-10-11,146.64,150.87,145.95,150.87,735340,141.960218141837,146.05522443439,141.292238391988,146.05522443439,759580.81081746,0.0,1.0
2016-10-12,145.81,147.7,145.61,146.76,469098,141.15670626883,142.98638993146,140.963088950033,142.076388533115,484562.024631938,0.0,1.0
2016-10-13,142.63,143.475,140.36,143.35,539386,138.07819089996,138.896224071877,135.880634331616,138.775213247629,557167.099877047,0.0,1.0
2016-10-14,142.34,145.6,141.62,144.74,369762,137.797445787705,140.953408084093,137.100423440036,140.120853613267,381951.369121068,0.0,1.0
2016-10-17,139.82,142.86,139.66,142.76,398084,135.357867570865,138.300850816576,135.202973715827,138.204042157178,411207.016473274,0.0,1.0
2016-10-18,141.39,142.41,140.11,142.11,393859,136.87776352342,137.865211849284,135.63861268312,137.574785871088,406842.737465328,0.0,1.0
2016-10-19,141.78,142.61,141.1,141.87,274825,137.255317295074,138.05882916808,136.597018411164,137.342445088532,283884.72860569,0.0,1.0
2016-10-20,140.98,142.84,140.45,141.37,342547,136.480848019886,138.281489084697,135.967762125075,136.85840179154,353839.214517216,0.0,1.0
2016-10-21,141.37,141.49,138.92,139.26,667074,136.85840179154,136.974572182818,134.486589636279,134.815739078234,689064.391703495,0.0,1.0
2016-10-24,142.71,144.16,142.45,143.07,457736,138.155637827479,139.559363388756,137.903935313043,138.504149001313,472825.471238259,0.0,1.0
2016-10-25,141.77,143.41,140.83,142.46,259701,137.245636429134,138.833298443268,136.335635030789,137.913616178983,268262.159205409,0.0,1.0
2016-10-26,140.98,142.3075,140.14,140.65,341211,136.480848019886,137.7659829734,135.66765528094,136.161379443872,352459.172681804,0.0,1.0
2016-10-27,138.92,142.22,137.97,142.22,728084,134.486589636279,137.681275396427,133.566907371994,137.681275396427,752085.613543695,0.0,1.0
2016-10-28,137.84,139.68,135.22,139.07,728047,133.441056114776,135.222335447707,130.904669238538,134.631802625377,752047.393822206,0.0,1.0
2016-10-31,132.66,139.9,132.52,139.8,1026261,128.426367557938,135.435314498383,128.29083543478,135.338505838985,1060092.15123663,0.0,1.0
2016-11-01,134.34,135.18,131.94,133.13,699214,130.052753035831,130.865945774778,127.729345210269,128.881368257111,722263.901127265,0.0,1.0
2016-11-02,131.57,133.915,130.63,133.4,538645,127.371153170495,129.641316233388,126.46115177215,129.142751637486,556401.672481808,0.0,1.0
2016-11-03,132.86,133.71,131.4555,131.82,624879,128.619984876735,129.442858481621,127.260307255484,127.613174818991,645478.414723535,0.0,1.0
2016-11-04,132.29,133.86,131.59,132.15,720806,128.068175518164,129.588071470719,127.390514902375,127.932643395006,744567.691030124,0.0,1.0
2016-11-07,133.03,137.57,132.34,135.8,995524,128.784559597712,133.1796727344,128.116579847863,131.466159463048,1028341.89233313,0.0,1.0
2016-11-08,131.75,132.68,130.48,132.47,461960,127.545408757413,128.445729289818,126.315938783053,128.242431105081,477188.717280759,0.0,1.0
2016-11-09,139.32,140.05,131.77,131.86,672049,134.873824273873,135.580527487481,127.564770489292,127.651898282751,694203.39479569,0.0,1.0
2016-11-10,147.73,152.52,140.94,140.94,1639899,143.015432529279,147.652567314463,136.442124556127,136.442124556127,1693959.00138541,0.0,1.0
2016-11-11,144.33,147.9,142.37,146.54,671364,139.723938109733,143.180007250257,137.826488385524,141.863409482438,693495.813465411,0.0,1.0
2016-11-14,143.44,149.125,142.645,146.24,783943,138.862341041087,144.365913327887,138.09271219887,141.572983504243,809786.030373262,0.0,1.0
2016-11-15,142.78,143.3799,139.15,142.69,769050,138.223403889058,138.804159036789,134.709249552895,138.136276095599,794402.075990927,0.0,1.0
2016-11-16,142.93,143.52,139.87,141.61,363041,138.368616878155,138.939787968606,135.406271900564,137.090742574096,375008.808360735,0.0,1.0
2016-11-17,142.6,144.2,141.44,142.95,358370,138.049148302141,139.598086852515,136.926167853119,138.387978610035,370183.826764018,0.0,1.0
2016-11-18,140.63,142.7,140.43,142.5,443860,136.142017711992,138.145956961539,135.948400393195,137.952339642742,458492.042714171,0.0,1.0
2016-11-21,143.55,143.74,141.19,141.56,502276,138.968830566426,139.152767019283,136.684146204623,137.042338244397,518833.752188308,0.0,1.0
2016-11-22,145.38,145.53,143.41,143.94,595535,140.740429033417,140.885642022514,138.833298443268,139.346384338079,615167.076685854,0.0,1.0
2016-11-23,147.2,147.6,144.13,145.38,562153,142.502346634468,142.889581272061,139.530320790936,140.740429033417,580684.624178567,0.0,1.0
2016-11-25,148.59,149.99,147.22,147.22,246032,143.847987000106,145.203308231684,142.521708366347,142.521708366347,254142.554528574,0.0,1.0
2016-11-28,146.43,147.85,145.54,147.42,800919,141.7569199571,143.131602920557,140.895322888454,142.715325685144,827321.651778919,0.0,1.0
2016-11-29,145.0,147.39,144.49,146.5,689430,140.372556127703,142.686283087325,139.878831964771,141.824686018679,712157.367206845,0.0,1.0
2016-11-30,148.1,148.66,146.8,147.1,592908,143.373624569053,143.915753061685,142.115111996874,142.405537975069,612453.476460088,0.0,1.0
2016-12-01,148.44,151.09,148.22,149.01,599904,143.702774011008,146.268203485066,143.489794960332,144.254583369579,619680.102717979,0.0,1.0
2016-12-02,147.08,148.81,146.4184,148.3,485431,142.38617624319,144.060966050782,141.74569015261,143.56724188785,501433.449256032,0.0,1.0
2016-12-05,149.99,151.1,149.03,149.21,443818,145.203308231684,146.277884351006,144.273945101459,144.448200688376,458448.658165452,0.0,1.0
2016-12-06,153.6,153.74,150.1,150.76,447245,148.698100835966,148.833632959124,145.309797757022,145.948734909051,461988.630747758,0.0,1.0
2016-12-07,157.81,158.5,153.12,153.21,588729,152.77374539664,153.441725146489,148.233419270854,148.320547064313,608136.713862638,0.0,1.0
2016-12-08,161.38,162.42,157.03,159.11,662072,156.229814537163,157.236624594907,152.018637853332,154.032257968819,683897.498544264,0.0,1.0
2016-12-09,161.11,162.55,160.41,161.46,477505,155.968431156787,157.362475852125,155.290770540998,156.307261464682,493246.16513367,0.0,1.0
2016-12-12,158.38,162.85,158.31,160.61,673201,153.325554755211,157.65290183032,153.257788693632,155.484387859795,695393.3709891,0.0,1.0
2016-12-13,160.73,161.25,158.545,158.95,692959,155.600558251073,156.103963279945,153.485289043218,153.877364113782,715802.702264611,0.0,1.0
2016-12-14,154.82,160.6,154.55,159.29,701490,149.879166480627,155.474706993855,149.617783100251,154.206513555736,724614.930481602,0.0,1.0
2016-12-15,151.39,157.22,151.0,155.46,1008935,146.558629463261,152.202574306189,146.181075691608,150.498741900777,1042194.99192498,0.0,1.0
2016-12-16,148.49,153.02,148.3,151.07,936646,143.751178340707,148.136610611456,143.56724188785,146.248841753186,967522.952823094,0.0,1.0
2016-12-19,146.25,149.1,145.02,147.64,562955,141.582664370183,144.341711163038,140.391917859582,142.928304735821,581513.062465993,0.0,1.0
2016-12-20,146.98,148.2699,146.0401,147.72,539550,142.289367583791,143.538102481371,141.379462994105,143.005751663339,557336.506210137,0.0,1.0
2016-12-21,147.3,148.09,144.69,146.71,683079,142.599155293866,143.363943703114,140.072449283567,142.027984203415,705597.003661411,0.0,1.0
2016-12-22,145.88,147.9,145.2,147.37,361285,141.224472330409,143.180007250257,140.566173446499,142.666921355445,373194.92103814,0.0,1.0
2016-12-23,143.98,145.89,143.12,145.75,334227,139.385107801839,141.234153196348,138.552553331012,141.098621073191,345244.942009257,0.0,1.0
2016-12-27,145.05,145.41,144.105,144.66,392088,140.420960457402,140.769471631236,139.506118626087,140.043406685748,405013.35566105,0.0,1.0
2016-12-28,143.67,145.12,142.96,145.0,429031,139.085000957704,140.488726518981,138.397659475975,140.372556127703,443174.19812036,0.0,1.0
2016-12-29,143.93,145.4,143.04,143.5,496083,139.33670347214,140.759790765296,138.475106403494,138.920426236726,512436.597183286,0.0,1.0
2016-12-30,145.3,146.209,144.37,144.94,670342,140.662982105898,141.542972819829,139.762661573493,140.314470932064,692440.122779936,0.0,1.0
2017-01-03,145.79,148.945,144.4,147.72,625463,141.13734453695,144.19165774097,139.791704171312,143.005751663339,646081.666543806,0.0,1.0
2017-01-04,149.41,149.94,145.49,145.93,649597,144.641818007173,145.154903901984,140.846918558755,141.272876660108,671011.254609555,0.0,1.0
2017-01-05,147.58,149.9725,145.54,149.05,418747,142.870219540182,145.186366716289,140.895322888454,144.293306833338,432551.181477111,0.0,1.0
2017-01-06,147.25,148.804,146.19,148.1,455952,142.550750964167,144.055157531218,141.524579174544,143.373624569053,470982.660883188,0.0,1.0
2017-01-09,143.43,147.0,143.03,145.78,463150,138.852660175147,142.308729315671,138.465425537554,141.12766367101,478417.946161107,0.0,1.0
2017-01-10,143.27,144.16,142.53,143.43,541900,138.69776632011,139.559363388756,137.981382240562,138.852660175147,559763.975007456,0.0,1.0
2017-01-11,145.22,145.25,142.75,143.2,500206,140.585535178379,140.614577776199,138.194361291238,138.630000258531,516695.513715777,0.0,1.0
2017-01-12,143.58,144.605,140.85,144.28,565561,138.997873164245,139.990161923079,136.354996762668,139.675533780034,584204.970417405,0.0,1.0
2017-01-13,143.53,146.43,143.26,144.33,495649,138.949468834546,141.7569199571,138.68808545417,139.723938109733,511988.290179868,0.0,1.0
2017-01-17,141.39,143.52,141.21,142.72,937658,136.87776352342,138.939787968606,136.703507936503,138.165318693419,968568.313854106,0.0,1.0
2017-01-18,142.03,142.08,139.52,141.72,981555,137.49733894357,137.545743273269,135.067441592669,137.197232099435,1013912.39802259,0.0,1.0
2017-01-19,141.34,143.22,140.75,142.2,344025,136.829359193721,138.649361990411,136.25818810327,137.661913664547,355365.937445911,0.0,1.0
2017-01-20,143.49,143.675,142.1,142.1,383088,138.910745370787,139.089841390674,137.565105005149,137.565105005149,395716.666650038,0.0,1.0
2017-01-23,142.86,143.78,141.576,142.79,570658,138.300850816576,139.191490483042,137.057827629901,138.233084754998,589469.995293977,0.0,1.0
2017-01-24,144.86,146.1599,143.4,143.85,556832,140.237024004545,141.495439768065,138.823617577328,139.259256544621,575188.215042169,0.0,1.0
2017-01-25,145.7,146.36,144.115,145.96,589116,141.050216743491,141.689153895521,139.515799492027,141.301919257927,608536.471490115,0.0,1.0
2017-01-26,144.47,146.49,143.42,146.49,755230,139.859470232891,141.815005152739,138.842979309208,141.815005152739,780126.493531797,0.0,1.0
2017-01-27,144.45,144.75,142.2,144.06,549747,139.840108501011,140.130534479207,137.661913664547,139.462554729357,567869.654859613,0.0,1.0
2017-01-30,151.32,151.82,143.07,144.18,1380975,146.490863401682,146.974906698675,138.504149001313,139.578725120636,1426499.45633129,0.0,1.0
2017-01-31,152.36,153.59,150.2,152.23,1065828,147.497673459426,148.688419970026,145.40660641642,147.371822202208,1100963.49502537,0.0,1.0
2017-02-01,156.58,157.119,152.21,153.58,1081702,151.582998886039,152.104797560197,147.352460470328,148.678739104087,1117360.7885099,0.0,1.0
2017-02-02,154.96,157.03,154.225,155.13,826971,150.014698603785,152.018637853332,149.303154957206,150.179273324762,854232.467569459,0.0,1.0
2017-02-03,158.13,158.895,156.6,157.9,1156313,153.083533106715,153.824119351112,151.602360617919,152.860873190098,1194431.37337663,0.0,1.0
2017-02-06,157.65,159.24,157.0,157.0,651890,152.618851541602,154.158109226037,151.989595255512,151.989595255512,673379.844376473,0.0,1.0
2017-02-07,160.54,161.11,158.71,158.97,724409,155.610239117013,156.162735917167,153.83643360073,154.088449685011,747358.409831562,0.2,1.0
2017-02-08,161.49,161.7,159.12,160.06,732801,156.53106711727,156.734618569958,154.233843579788,155.144978653726,756016.269928972,0.0,1.0
2017-02-09,163.86,164.3,161.19,162.72,785343,158.828290654751,159.254779412765,156.240279327715,157.723297054444,810222.810114658,0.0,1.0
2017-02-10,167.62,168.17,164.07,165.0,713477,162.472830950503,163.00594189802,159.03184210744,159.933284255059,736080.082068821,0.0,1.0
2017-02-13,167.32,168.91,166.68,168.5,418841,162.182043160948,163.723218445588,161.561695876565,163.32580846653,432109.959611575,0.0,1.0
2017-02-14,167.68,167.94,166.26,166.54,582996,162.530988508414,162.783004592695,161.154592971189,161.425994908106,601465.420084732,0.0,1.0
2017-02-15,170.33,170.7,167.8,168.0,566864,165.099613982813,165.458252256597,162.647303624236,162.841162150606,584822.355369355,0.0,1.0
2017-02-16,167.9,170.7,167.34,170.47,433883,162.744232887421,165.458252256597,162.201429013585,165.235314951272,447628.492927264,0.0,1.0
2017-02-17,168.42,169.33,165.63,166.32,347799,163.248265055982,164.130321350965,160.543938613124,161.212750529099,358817.336036697,0.0,1.0
2017-02-21,170.91,171.18,168.75,168.75,378419,165.661803709286,165.923512719885,163.568131624492,163.568131624492,390407.383246273,0.0,1.0
2017-02-22,169.42,170.84,168.76,169.67,436943,164.217557687831,165.593953225056,163.577824550811,164.459880845793,450785.434287856,0.0,1.0
2017-02-23,169.26,170.35,167.89,169.87,346862,164.062470866735,165.11899983545,162.734539961102,164.653739372163,357850.651705038,0.0,1.0
2017-02-24,168.03,168.49,166.05,167.98,473458,162.870240929561,163.316115540211,160.9510415185,162.821776297969,488457.236177396,0.0,1.0
2017-02-27,168.96,169.59,167.03,167.93,344915,163.77168307718,164.382337435245,161.900948297712,162.773311666376,355841.970388349,0.0,1.0
2017-02-28,167.93,169.22,166.41,168.27,445546,162.773311666376,164.023699161461,161.299986865966,163.102871161205,459660.978903925,0.0,1.0
2017-03-01,169.31,171.65,168.74,171.11,397584,164.110935498328,166.379080256854,163.558438698174,165.855662235655,410179.533957296,0.0,1.0
2017-03-02,168.2,169.95,167.145,169.65,463635,163.035020676975,164.731282782711,162.012416950375,164.440494993156,478323.041737826,0.0,1.0
2017-03-03,168.75,170.29,168.07,168.52,443275,163.568131624492,165.060842277539,162.909012634835,163.345194319167,457318.033207878,0.0,1.0
2017-03-06,167.19,168.57,166.33,166.8,447707,162.056035118808,163.393658950759,161.222443455418,161.678010992387,461890.439779819,0.0,1.0
2017-03-07,166.56,167.855,165.73,166.56,364052,161.445380760743,162.700614718987,160.640867876309,161.445380760743,375585.234054243,0.0,1.0
2017-03-08,166.35,169.61,166.15,167.93,275213,161.241829308055,164.401723287882,161.047970781685,162.773311666376,283931.798258958,0.0,1.0
2017-03-09,165.3,167.9,164.24,167.24,399148,160.224072044614,162.744232887421,159.196621854854,162.1044997504,411793.081763821,0.0,1.0
2017-03-10,163.9,166.92,163.66,166.66,554311,158.867062360025,161.794326108209,158.634432128382,161.542310023928,571871.674029648,0.0,1.0
2017-03-13,163.8,164.38,162.28,164.0,622651,158.77013309684,159.332322823313,157.29680829643,158.96399162321,642376.697749521,0.0,1.0
2017-03-14,164.29,164.63,161.39,163.06,309836,159.245086486446,159.574645981275,156.434137854085,158.052856549272,319651.661241884,0.0,1.0
2017-03-15,165.86,166.81,163.55,165.54,492690,160.766875918449,161.687703918705,158.527809938878,160.456702276257,508298.509460694,0.0,1.0
2017-03-16,166.0,168.49,165.8,166.82,306319,160.902576886908,163.316115540211,160.708718360538,161.697396845024,316023.24203757,0.0,1.0
2017-03-17,162.81,166.47,162.47,166.47,819640,157.81053339131,161.358144423877,157.480973896481,161.358144423877,845606.345357859,0.0,1.0
2017-03-20,162.03,163.64,160.8,162.94,404615,157.054485138468,158.615046275745,155.862255201294,157.93654143345,417433.277325374,0.0,1.0
2017-03-21,159.29,163.52,158.445,163.52,455828,154.398623327202,158.498731159923,153.57957105329,158.498731159923,470268.714547585,0.0,1.0
2017-03-22,159.22,160.24,157.4801,158.59,394257,154.330772842973,155.319451327459,152.644300592819,153.720118484908,406747.13398779,0.0,1.0
2017-03-23,158.89,161.14,158.1,159.29,273278,154.010906274463,156.191814696122,153.245165095302,154.398623327202,281935.497104466,0.0,1.0
2017-03-24,158.86,160.91,157.98,159.4,303761,153.981827495507,155.968877390797,153.12884997948,154.505245516706,313384.204128945,0.0,1.0
2017-03-27,159.0,159.24,155.27,156.15,312713,154.117528463966,154.35015869561,150.50206694717,151.355044463197,322619.805128949,0.0,1.0
2017-03-28,163.7,164.85,158.1691,158.83,460481,158.673203833656,159.787890360282,153.312143216163,153.952748716552,475069.122440011,0.0,1.0
2017-03-29,162.87,163.66,160.62,162.86,372124,157.868690949221,158.634432128382,155.687782527561,157.858998022903,383912.956493031,0.0,1.0
2017-03-30,163.94,164.39,162.04,162.48,287618,158.905834065299,159.342015749631,157.064178064786,157.4906668228,296729.790931552,0.0,1.0
2017-03-31,163.94,164.93,162.84,163.29,380891,158.905834065299,159.86543377083,157.839612170266,158.275793854598,392957.696659144,0.0,1.0
2017-04-03,162.97,164.98,161.12,164.24,392969,157.965620212406,159.913898402422,156.172428843486,159.196621854854,405418.32991183,0.0,1.0
2017-04-04,160.09,163.2,159.38,161.86,358217,155.174057432681,158.188557517731,154.485859664069,156.889705391054,369565.380185272,0.0,1.0
2017-04-05,159.2,162.68,158.84,161.31,280302,154.311386990336,157.68452534917,153.96244164287,156.356594443537,289182.018711261,0.0,1.0
2017-04-06,160.63,161.76,158.73,159.35,258815,155.69747545388,156.792776127869,153.855819453367,154.456780885113,267014.306614847,0.0,1.0
2017-04-07,160.81,161.91,159.47,159.47,321965,155.871948127612,156.938170022646,154.573096000935,154.573096000935,332164.910183914,0.0,1.0
2017-04-10,161.19,161.99,159.77,160.46,260628,156.240279327715,157.015713433194,154.86388379049,155.532695706465,268884.742786989,0.0,1.0
2017-04-11,162.62,162.67,159.18,160.62,296534,157.626367791259,157.674832422851,154.292001137699,155.687782527561,305928.25144496,0.0,1.0
2017-04-12,162.25,163.42,161.19,163.17,289044,157.267729517475,158.401801896738,156.240279327715,158.159478738776,298200.966872793,0.0,1.0
2017-04-13,161.28,163.77,160.66,161.44,294090,156.327515664581,158.741054317885,155.726554232835,156.482602485677,303406.825077221,0.0,1.0
2017-04-17,163.94,164.14,161.47,161.47,230328,158.905834065299,159.099692591669,156.511681264633,156.511681264633,237624.833236037,0.0,1.0
2017-04-18,161.79,163.4,160.3175,162.4,324810,156.821854906824,158.382416044101,155.394571506427,157.413123412252,335100.040305117,0.0,1.0
2017-04-19,162.77,164.31,162.27,163.12,289413,157.771761686036,159.264472339083,157.287115370112,158.111014107183,298581.656860395,0.0,1.0
2017-04-20,164.58,165.0,162.39,163.92,249659,159.526181349683,159.933284255059,157.403430485934,158.886448212662,257568.24285747,0.0,1.0
2017-04-21,163.31,164.99,162.95,164.18,219330,158.295179707234,159.923591328741,157.946234359769,159.138464296943,226278.414581206,0.0,1.0
2017-04-24,166.45,167.26,164.76,167.11,299561,161.33875857124,162.123885603037,159.700654023415,161.97849170826,309051.147359506,0.0,1.0
2017-04-25,166.12,168.59,164.68,166.87,285345,161.01889200273,163.413044803396,159.623110612867,161.745861476616,294384.781875138,0.0,1.0
2017-04-26,165.93,167.615,165.79,166.18,184226,160.834726402678,162.467984487344,160.69902543422,161.077049560641,190062.313430161,0.0,1.0
2017-04-27,165.67,166.63,163.97,166.63,239324,160.582710318398,161.513231244973,158.934912844255,161.513231244973,246905.828164101,0.0,1.0
2017-04-28,165.59,166.39,163.99,165.53,361853,160.50516690785,161.280601013329,158.954298696892,160.447009349939,373316.569331386,0.0,1.0
2017-05-01,155.84,162.5,155.21,162.0,1179403,151.054563747324,157.510052675437,150.443909389259,157.025406359512,1216766.70310635,0.0,1.0
2017-05-02,154.79,157.12,152.67,155.23,1066770,150.036806483882,152.29525831609,147.981906104363,150.463295241896,1100565.46903202,0.0,1.0
2017-05-03,155.31,155.85,152.94,154.05,472684,150.540838652444,151.064256673642,148.243615114962,149.319529936314,487658.715715599,0.0,1.0
2017-05-04,155.43,157.2,154.33,155.37,486934,150.657153768266,152.372801726638,149.590931873232,150.598996210355,502360.158326195,0.0,1.0
2017-05-05,154.71,156.307,154.33,156.04,624883,149.959263073334,151.507223406397,149.590931873232,151.248422273693,644679.407918423,0.0,1.0
2017-05-08,154.04,155.34,152.81,154.83,522457,149.309837009996,150.569917431399,148.117607072822,150.075578189156,539008.533474001,0.0,1.0
2017-05-09,154.0,154.63,152.3405,153.37,555453,149.464923831091,150.076371246764,147.854293694093,148.853476415419,572306.597477464,0.2,1.0
2017-05-10,154.04,154.21,152.98,154.0,483953,149.503745889229,149.668739636316,148.474961348574,149.464923831091,498637.139000079,0.0,1.0
2017-05-11,152.42,153.8,150.52,153.05,583543,147.931452534643,149.270813540402,146.08740477309,148.542899950315,601248.906409345,0.0,1.0
2017-05-12,153.58,154.03,151.88,152.05,474782,149.057292220643,149.494040374695,147.40735474978,147.572348496867,489187.871815517,0.0,1.0
2017-05-15,154.75,155.38,154.015,154.04,294961,150.192837421178,150.804284836851,149.479482102893,149.503745889229,303910.72925801,0.0,1.0
2017-05-16,154.55,154.9,152.97,154.9,380424,149.998727130488,150.338420139195,148.465255834039,150.338420139195,391966.854151056,0.0,1.0
2017-05-17,151.08,153.18,150.448,152.22,718622,146.630913587021,148.669071639264,146.017525068442,147.737342243953,740426.483775315,0.0,1.0
2017-05-18,149.51,151.73,148.81,150.9,865170,145.107147805107,147.261772031763,144.427761787693,146.456214325401,891421.054417882,0.0,1.0
2017-05-19,152.69,153.11,149.08,149.61,681284,148.193501427074,148.601133037522,144.689810680124,145.204202950452,701955.571318968,0.0,1.0
2017-05-22,153.98,154.745,152.345,153.27,312744,149.445512802023,150.187984663911,147.858661175634,148.756421270074,322233.302406308,0.0,1.0
2017-05-23,152.66,153.91,151.97,153.91,419230,148.16438488347,149.377574200281,147.494704380591,149.377574200281,431950.308775858,0.0,1.0
2017-05-24,152.5,153.1,151.39,152.68,447698,148.009096650919,148.591427522988,146.931784537591,148.183795912539,461282.087012698,0.0,1.0
2017-05-25,154.0,154.26,152.63,153.41,499659,149.464923831091,149.717267208988,148.135268339867,148.892298473557,514819.691655265,0.0,1.0
2017-05-26,153.92,154.57,153.16,153.6,442856,149.387279714816,150.018138159557,148.649660610195,149.076703249712,456293.170677768,0.0,1.0
2017-05-30,153.02,154.25,152.8,153.52,508913,148.513783406712,149.707561694454,148.300262086953,148.999059133436,524354.477232182,0.0,1.0
2017-05-31,153.85,154.14,152.16,153.33,540579,149.319341113074,149.600801034574,147.679109156746,148.814654357281,556981.289430014,0.0,1.0
2017-06-01,160.34,161.71,153.715,154.24,804745,155.618220045956,156.947875537181,149.188316666859,149.697856179919,829162.634438917,0.0,1.0
2017-06-02,161.0,161.63,159.16,160.01,759349,156.258784005232,156.870231420905,154.472969330887,155.297938066318,782389.225529277,0.0,1.0
2017-06-05,161.99,165.97,159.37,159.37,990203,157.219629944146,161.082424728872,154.676785136111,154.676785136111,1020247.81528226,0.0,1.0
2017-06-06,159.85,161.7,158.57,160.67,616340,155.142649833766,156.938170022646,153.900343973352,155.938502025594,635041.035495819,0.0,1.0
2017-06-07,160.51,161.01,159.065,160.27,557265,155.783213793042,156.268489519766,154.380766942809,155.550281444215,574173.577320274,0.0,1.0
2017-06-08,159.77,162.1,159.5,160.44,480648,155.06500571749,157.326390604026,154.802956825059,155.715275191301,495231.858436893,0.0,1.0
2017-06-09,162.49,163.01,159.85,160.98,337491,157.704905670871,158.209592426664,155.142649833766,156.239372976163,347731.177776095,0.0,1.0
2017-06-12,162.15,163.5,159.78,162.29,399206,157.374918176698,158.685162638854,155.074711232025,157.510795380181,411318.739033883,0.0,1.0
2017-06-13,161.85,162.89,159.92,162.7,313916,157.083752740663,158.09312625225,155.210588435507,157.908721476095,323440.863320093,0.0,1.0
2017-06-14,163.25,163.44,160.13,161.18,312088,158.442524775491,158.626929551647,155.414404240732,156.433483266853,321557.398004056,0.0,1.0
2017-06-15,163.0,163.63,161.09,161.77,304556,158.199886912129,158.811334327802,156.346133636042,157.006108624387,313796.861483053,0.0,1.0
2017-06-16,164.25,164.93,162.18,163.35,492766,159.41307622894,160.073051217285,157.404034720301,158.539579920836,507717.543721214,0.0,1.0
2017-06-19,166.37,166.54,163.68,165.29,754293,161.470645310251,161.635639057337,158.859861900474,160.422449740527,777179.815989954,0.0,1.0
2017-06-20,165.62,166.48,165.11,166.13,339067,160.742731720165,161.577405970131,160.247750478906,161.237712961424,349354.996888828,0.0,1.0
2017-06-21,161.86,165.77,161.07,165.77,391290,157.093458255198,160.888314438182,156.326722606973,160.888314438182,403162.551155464,0.0,1.0
2017-06-22,162.05,163.26,159.2888,161.22,328103,157.277863031353,158.452230290026,154.597976358091,156.472305324991,338058.326360912,0.0,1.0
2017-06-23,161.27,162.99,160.343,162.36,796245,156.520832897663,158.190181397595,155.621131700316,157.578733981922,820404.726787761,0.0,1.0
2017-06-26,162.36,165.0,161.52,162.34,287548,157.578733981922,160.140989819027,156.763470761025,157.559322952853,296272.803444125,0.0,1.0
2017-06-27,162.71,163.9,161.71,163.33,260594,157.918426990629,159.073383220233,156.947875537181,158.520168891767,268500.963111266,0.0,1.0
2017-06-28,165.94,166.95,163.29,164.12,428115,161.053308185268,162.033565153251,158.481346833629,159.286904539992,441104.89812651,0.0,1.0
2017-06-29,165.01,169.16,164.11,168.39,464039,160.150695333561,164.178483865373,159.277199025457,163.431159246218,478118.906886531,0.0,1.0
2017-06-30,165.86,167.6,165.785,166.1,314752,160.975664068992,162.664423597993,160.902872709984,161.20859641782,324302.229296136,0.0,1.0
2017-07-03,168.32,169.98,167.38,167.47,226839,163.363220644476,164.974336057201,162.450902278234,162.538251909045,233721.766315404,0.0,1.0
2017-07-05,170.29,171.5899,168.09,169.23,508293,165.27520700777,166.536826842108,163.139993810183,164.246422467114,523715.665144686,0.0,1.0
2017-07-06,166.18,170.48,166.03,169.92,539357,161.286240534096,165.459611783925,161.140657816079,164.916102969994,555722.211412399,0.0,1.0
2017-07-07,169.87,170.81,167.16,167.16,366145,164.867575397322,165.779893763563,162.237380958476,162.237380958476,377254.599639186,0.0,1.0
2017-07-10,172.71,174.03,169.0,169.69,473202,167.623941525116,168.905069443668,164.023195632821,164.692876135701,487559.931334477,0.0,1.0
2017-07-11,171.65,173.44,170.32,172.91,323269,166.59515698446,168.332444086133,165.304323551373,167.818051815805,333077.652762595,0.0,1.0
2017-07-12,174.03,174.78,171.71,172.29,468602,168.905069443668,169.632983033754,166.653390071667,167.216309914667,482820.357782087,0.0,1.0
2017-07-13,175.15,175.6,172.78,174.47,403717,169.99208707153,170.428835225582,167.691880126857,169.332112083185,415966.612141458,0.0,1.0
2017-07-14,175.53,176.11,174.345,174.55,331515,170.360896623841,170.923816466841,169.210793151504,169.409756199461,341573.853526294,0.0,1.0
2017-07-17,176.3,176.74,175.54,175.99,241349,171.108221242996,171.535263882514,170.370602138375,170.807350292427,248672.029846969,0.0,1.0
2017-07-18,176.99,177.54,175.08,175.88,263065,171.777901745876,172.311705045273,169.924148469789,170.700589632548,271046.938382561,0.0,1.0
2017-07-19,176.99,177.855,176.71,177.41,356232,171.777901745876,172.617428753109,171.50614733891,172.185533356324,367040.818633784,0.0,1.0
2017-07-20,177.91,179.81,177.28,177.7,424567,172.670809083049,174.514856844601,172.059361667376,172.466993277824,437449.244438707,0.0,1.0
2017-07-21,178.35,179.08,176.79,177.75,209941,173.097851722566,173.806354283584,171.583791455186,172.515520850497,216311.045904903,0.0,1.0
2017-07-24,179.05,180.17,178.0,178.0,242162,173.77723773998,174.864255367843,172.758158713859,172.758158713859,249509.69795525,0.0,1.0
2017-07-25,181.46,182.67,179.84,180.97,244842,176.116266742791,177.290634001464,174.543973388205,175.640696530601,252271.014720556,0.0,1.0
2017-07-26,181.59,182.66,180.34,181.57,267873,176.24243843174,177.28092848693,175.029249114929,176.223027402671,276000.823086886,0.0,1.0
2017-07-27,178.84,184.71,177.63,184.22,472389,173.573421934756,179.270558966499,172.399054676083,178.79498875431,486722.263226197,0.0,1.0
2017-07-28,178.65,180.61,177.01,178.37,402762,173.389017158601,175.29129800736,171.797312774945,173.117262751635,414982.635458296,0.0,1.0
2017-07-31,185.83,186.455,177.03,178.95,581038,180.357576594362,180.964171252767,171.816723804014,173.680182594635,598667.899507446,0.0,1.0
2017-08-01,185.98,187.08,184.82,187.08,383969,180.503159312379,181.570765911173,179.377319626379,181.570765911173,395619.416812626,0.0,1.0
2017-08-02,180.67,185.795,180.12,185.08,379342,175.349531094567,180.323607293491,174.81572779517,179.629663004275,390852.024024166,0.0,1.0
2017-08-03,180.18,181.0,179.0012,180.65,414056,174.873960882377,175.669813074205,173.729874829052,175.330120065498,426619.318871494,0.0,1.0
2017-08-04,180.64,181.87,179.08,181.19,276680,175.320414550963,176.514192838705,173.806354283584,175.85421785036,285075.045755563,0.0,1.0
2017-08-07,180.63,182.1,179.365,180.63,342831,175.310709036429,176.737419672998,174.082961447816,175.310709036429,353233.204465177,0.0,1.0
2017-08-08,181.56,183.05,180.25,180.52,319183,176.407432178826,177.855146840351,175.134609221378,175.396946777493,328505.804796561,0.2,1.0
2017-08-09,180.53,180.81,179.09,180.52,324827,175.406662983275,175.678716745172,174.007529350661,175.396946777493,334314.656653558,0.0,1.0
2017-08-10,175.42,180.0,175.15,178.82,311770,170.44168182865,174.891704076827,170.179344272534,173.745191794545,320876.28339048,0.0,1.0
2017-08-11,175.23,177.805,174.14,176.02,414171,170.257073918791,172.758996907668,169.198007488548,171.024654175572,426268.24636148,0.0,1.0
2017-08-14,178.39,179.79,177.23,177.23,231233,173.327394945917,174.687663755404,172.2003150752,172.2003150752,237986.93151115,0.0,1.0
2017-08-15,178.9,179.48,177.81,179.11,172642,173.822921440802,174.38646137616,172.763855010559,174.026961762225,177684.585807163,0.0,1.0
2017-08-16,178.39,181.32,178.075,180.1,180485,173.327394945917,176.174243240057,173.021334463783,174.988866134647,185756.66679838,0.0,1.0
2017-08-17,173.0,177.5984,172.82,177.43,463283,168.090360029395,172.558260096211,167.915468325318,172.394639190841,476814.726234057,0.0,1.0
2017-08-18,172.84,174.23,171.59,172.61,266963,167.934900736882,169.285453340586,166.720375014126,167.711428003895,274760.545410953,0.0,1.0
2017-08-21,172.05,172.82,171.07,172.82,192691,167.1673204801,167.915468325318,166.21513231346,167.915468325318,198319.183766223,0.0,1.0
2017-08-22,175.4,175.61,172.75,172.83,222803,170.422249417086,170.626289738509,167.847454884843,167.9251845311,229310.705225805,0.0,1.0
2017-08-23,174.19,175.55,173.67,174.29,257441,169.246588517458,170.567992503816,168.741345816792,169.343750575279,264960.423621031,0.0,1.0
2017-08-24,174.73,175.26,172.66,174.9,259108,169.771263629689,170.286222536137,167.760009032805,169.936439127983,266676.113919686,0.0,1.0
2017-08-25,174.88,176.91,174.01,175.6,244198,169.917006716419,171.889396490175,169.071696813381,170.616573532727,251330.617607174,0.0,1.0
2017-08-28,173.99,175.9,173.14,175.9,155049,169.052264401817,170.908059706188,168.226386910343,170.908059706188,159577.723525069,0.0,1.0
2017-08-29,173.88,174.26,171.26,171.76,202723,168.945386138215,169.314601957932,166.399740223319,166.885550512421,208644.201808283,0.0,1.0
2017-08-30,174.04,174.81,173.36,173.87,171964,169.100845430727,169.848993275945,168.440143437548,168.935669932433,176986.782554321,0.0,1.0
2017-08-31,176.69,177.06,174.305,174.93,292253,171.67563996297,172.035139576905,169.358324883952,169.965587745329,300789.224266985,0.0,1.0
2017-09-01,177.11,178.5,176.56,177.31,179787,172.083720605815,173.43427320952,171.549329287803,172.278044721456,185038.279378787,0.0,1.0
2017-09-05,174.41,178.07,173.265,176.03,622295,169.460345044663,173.016476360892,168.347839482619,171.034370381355,640471.202400742,0.0,1.0
2017-09-06,172.99,176.045,172.81,175.72,240378,168.080643823613,171.048944690028,167.905752119536,170.733168002111,247399.041757824,0.0,1.0
2017-09-07,172.69,173.67,169.76,173.32,243814,167.789157650151,168.741345816792,164.942309356012,168.40127861442,250935.401605564,0.0,1.0
2017-09-08,173.31,173.665,171.56,172.69,187964,168.391562408638,168.736487713901,166.69122639678,167.789157650151,193454.115954737,0.0,1.0
2017-09-11,177.25,177.89,174.86,175.62,200859,172.219747486764,172.841584656815,169.897574304855,170.636005944291,206725.757467135,0.0,1.0
2017-09-12,178.83,179.6,177.71,178.27,150888,173.754908000327,174.503055845545,172.666692952738,173.210800476533,155295.187632623,0.0,1.0
2017-09-13,177.25,178.53,176.745,178.27,231472,172.219747486764,173.463421826866,171.729079094771,173.210800476533,238232.912303818,0.0,1.0
2017-09-14,178.57,178.63,175.78,177.21,327083,173.502286649994,173.560583884686,170.791465236803,172.180882663636,336636.550663017,0.0,1.0
2017-09-15,179.87,180.455,178.43,178.43,385031,174.76539340166,175.33379143991,173.366259769046,173.366259769046,396277.115405974,0.0,1.0
2017-09-18,182.61,182.78,180.01,180.01,401447,177.427633785941,177.592809284236,174.901420282609,174.901420282609,413172.599474799,0.0,1.0
2017-09-19,182.4,182.9,181.01,182.9,286927,177.223593464518,177.70940375362,175.873040860813,177.70940375362,295307.660661322,0.0,1.0
2017-09-20,183.16,183.31,181.89,182.79,291290,177.962025103953,178.107768190684,176.728066969633,177.602525490018,299798.096637949,0.0,1.0
2017-09-21,184.18,185.195,183.0,183.38,271363,178.953078093722,179.9392729806,177.806565811441,178.175781631158,279289.062096068,0.0,1.0
2017-09-22,184.97,185.07,182.36,184.15,270323,179.720658350504,179.817820408324,177.18472864139,178.923929476376,278218.68542504,0.0,1.0
2017-09-25,186.79,187.03,184.62,184.69,184873,181.489007802836,181.722196741605,179.380591148132,179.448604588606,190272.832983444,0.0,1.0
2017-09-26,185.79,187.5,185.67,187.01,232444,180.517387224631,182.178858413361,180.400792755247,181.702764330041,239233.302807894,0.0,1.0
2017-09-27,188.45,189.86,186.78,186.92,351806,183.101897962656,184.471882977924,181.479291597054,181.615318478003,362081.668391671,0.0,1.0
2017-09-28,189.39,189.835,187.5,188.28,146849,184.015221306168,184.447592463469,182.178858413361,182.936722464361,151138.215157355,0.0,1.0
2017-09-29,189.83,191.9799,188.26,188.71,175783,184.442734360578,186.53162144166,182.917290052797,183.354519312989,180917.329195333,0.0,1.0
2017-10-02,192.6,193.085,188.94,190.02,268743,187.134123362205,187.605359342634,183.577992045976,184.627342270437,276592.536251749,0.0,1.0
2017-10-03,192.87,193.725,190.01,192.0,422355,187.39646091832,188.227196512685,184.617626064655,186.551151015282,434691.287395793,0.0,1.0
2017-10-04,195.08,195.81,193.185,193.79,365543,189.543742396152,190.253025418241,187.702521400454,188.290351850268,376219.903324267,0.0,1.0
2017-10-05,195.22,196.77,194.6,195.34,232020,189.679769277101,191.185781173318,189.077364518614,189.796363746485,238796.918472782,0.0,1.0
2017-10-06,194.62,195.8,193.12,195.28,180869,189.096796930178,190.243309212459,187.639366062871,189.738066511793,186151.88279999,0.0,1.0
2017-10-09,194.12,196.0,193.54,195.25,289156,188.610986641076,190.4376333281,188.047446705717,189.708917894447,297601.766045667,0.0,1.0
2017-10-10,195.22,195.49,193.0,194.91,352313,189.679769277101,189.942106833216,187.522771593486,189.378566897857,362603.477018797,0.0,1.0
2017-10-11,194.56,195.66,194.0,195.27,313440,189.038499695486,190.107282331511,188.494392171691,189.728350306011,322595.061314149,0.0,1.0
2017-10-12,193.76,195.75,192.78,194.25,389275,188.261203232922,190.194728183549,187.309015066281,188.737297316242,400645.075590433,0.0,1.0
2017-10-13,193.55,195.8699,192.49,193.79,364365,188.057162911499,190.311225490876,187.027245098602,188.290351850268,375007.495902661,0.0,1.0
2017-10-16,195.3,195.96,194.16,194.16,291698,189.757498923357,190.398768504972,188.649851464204,188.649851464204,300218.013639659,0.0,1.0
2017-10-17,193.79,195.76,193.39,195.57,242470,188.290351850268,190.204444389331,187.901703618986,190.019836479472,249552.145599929,0.0,1.0
2017-10-18,195.46,196.18,193.735,193.85,171995,189.91295821587,190.612525032177,188.236912718467,188.34864908496,177018.688012784,0.0,1.0
2017-10-19,195.72,196.32,193.42,194.13,116009,190.165579566203,190.748551913126,187.930852236332,188.620702846858,119397.430028054,0.0,1.0
2017-10-20,197.54,198.305,195.99,195.99,223196,191.933929018535,192.677218760862,190.427917122318,190.427917122318,229715.184102453,0.0,1.0
2017-10-23,195.85,198.395,195.41,197.6,287530,190.29189024137,192.7646646129,189.86437718696,191.992226253228,295928.27328885,0.0,1.0
2017-10-24,195.59,197.13,194.87,196.7,219349,190.039268891036,191.535564581471,189.339702074729,191.117767732843,225755.819627991,0.0,1.0
2017-10-25,189.13,196.81,187.68,195.72,384215,183.762599955835,191.224645996446,182.353750117438,190.165579566203,395437.281402551,0.0,1.0
2017-10-26,190.99,191.23,188.91,189.74,300702,185.569814231295,185.803003170064,183.54884342863,184.35528850854,309485.005510744,0.0,1.0
2017-10-27,190.68,191.9,189.46,190.35,296194,185.268611852052,186.453988957461,184.083234746642,184.947977061244,304845.334325176,0.0,1.0
2017-10-30,185.5,188.5,183.86,188.5,388132,180.235617256952,183.150478991566,178.642159508696,183.150478991566,399468.690460641,0.0,1.0
2017-10-31,186.5,187.59,184.25,184.67,516017,181.207237835157,182.2663042654,179.021091534196,179.429172177042,531088.998705153,0.0,1.0
2017-11-01,186.11,188.57,185.68,187.85,302108,180.828305809657,183.21849243204,180.410508961029,182.518925615733,310932.072433305,0.0,1.0
2017-11-02,185.34,186.98,183.89,185.67,236369,180.080157964439,181.673615712695,178.671308126043,180.400792755247,243272.945532683,0.0,1.0
2017-11-03,185.35,185.56,183.455,184.57,383591,180.089874170221,180.293914491644,178.248653174524,179.332010119222,394795.055399937,0.0,1.0
2017-11-06,186.06,186.97,184.67,185.33,225899,180.779724780747,181.663899506913,179.429172177042,180.070441758657,232497.134238785,0.0,1.0
2017-11-07,185.54,187.79,184.49,186.06,236178,180.27448208008,182.460628381041,179.254280472965,180.779724780747,243076.366740216,0.0,1.0
2017-11-08,185.95,186.5,184.18,185.07,238038,180.867170632785,181.402136719626,179.14555249877,180.01122489384,244727.475667033,0.2,1.0
2017-11-09,185.11,186.63,184.01,184.42,369246,180.050131518337,181.528583249243,178.980199344656,179.378992245755,379622.755527056,0.0,1.0
2017-11-10,184.36,186.58,183.6,185.55,239280,179.320632309009,181.479949968621,178.581406443556,180.47810438781,246004.379038673,0.0,1.0
2017-11-13,182.86,183.35,181.3337,182.86,282560,177.861633890353,178.338240040447,176.377054366089,177.861633890353,290500.65756088,0.0,1.0
2017-11-14,183.15,183.36,180.42,181.82,467228,178.143706917959,178.347966696571,175.488329796005,176.850061653417,480358.299939324,0.0,1.0
2017-11-15,184.77,185.2299,178.87,180.92,352717,179.719425210109,180.166754125269,173.980698096726,175.974662602223,362629.248417684,0.0,1.0
2017-11-16,185.49,187.15,185.05,186.0,243759,180.419744451064,182.03436936771,179.991771581591,180.915803913407,250609.250376495,0.0,1.0
2017-11-17,186.09,187.57,184.1,184.54,319717,181.003343818526,182.442888924934,179.067739249775,179.495712119248,328701.864147056,0.0,1.0
2017-11-20,186.68,188.35,186.15,186.87,203482,181.577216529864,183.201568102635,181.061703755273,181.762022996228,209200.363822916,0.0,1.0
2017-11-21,190.33,190.35,187.005,187.88,269050,185.127446015262,185.146899327511,181.893332853907,182.74441526479,276610.992060995,0.0,1.0
2017-11-22,189.99,190.945,189.87,190.54,148790,184.796739707033,185.725635366911,184.680019833541,185.331705793874,152971.378958393,0.0,1.0
2017-11-24,190.37,190.82,189.09,190.78,85793,185.166352639759,185.604052165356,183.921340655839,185.565145540859,88204.0023857612,0.0,1.0
2017-11-27,192.68,193.05,190.35,190.35,296867,187.413210204491,187.773096481092,185.146899327511,185.146899327511,305209.720796028,0.0,1.0
2017-11-28,196.63,196.83,191.74,193.48,358519,191.255239373619,191.449772496107,186.498904528799,188.191342694441,368594.299433994,0.0,1.0
2017-11-29,198.63,200.51,196.94,197.73,340468,193.200570598495,195.029181949877,191.556765713475,192.325171547301,350036.020237959,0.0,1.0
2017-11-30,198.67,202.09,197.8,200.43,328547,193.239477222992,196.565993617529,192.393258140171,194.951368700882,337780.009695833,0.0,1.0
2017-12-01,197.85,199.3,190.91,199.3,437611,192.441891420793,193.852256558828,185.691592070476,193.852256558828,449908.98660771,0.0,1.0
2017-12-04,197.36,200.795,196.89,199.71,250543,191.965285270699,195.306391649422,191.508132432853,194.251049459927,257583.898100494,0.0,1.0
2017-12-05,197.01,198.8,195.5,198.14,253998,191.624852306346,193.365923752609,190.156127231565,192.7239644484,261135.992423373,0.0,1.0
2017-12-06,197.99,199.69,196.52,197.13,194397,192.578064606535,194.231596147679,191.148246156251,191.741572179838,199860.052122956,0.0,1.0
2017-12-07,198.21,200.07,196.875,197.9,187832,192.792051041271,194.601209080405,191.493542448667,192.490524701415,193110.558858208,0.0,1.0
2017-12-08,200.43,200.55,198.11,198.84,244831,194.951368700882,195.068088574375,192.694784480027,193.404830377107,251711.376314015,0.0,1.0
2017-12-11,198.0,200.52,197.39,200.44,263667,192.587791262659,195.038908606002,191.994465239072,194.961095357007,271076.716014668,0.0,1.0
2017-12-12,196.75,198.8,196.35,198.22,424386,191.371959247112,193.365923752609,190.982893002137,192.801777697395,436312.330335616,0.0,1.0
2017-12-13,195.72,198.39,195.64,197.5,298792,190.370113666301,192.96713085151,190.292300417306,192.10145845644,307188.818211816,0.0,1.0
2017-12-14,194.19,196.82,194.06,195.99,225112,188.881935279271,191.440045839982,188.755488749654,190.632733381659,231438.222058483,0.0,1.0
2017-12-15,198.64,199.76,194.94,194.94,538696,193.210297254619,194.299682740549,189.6114344886,189.6114344886,553834.73324397,0.0,1.0
2017-12-18,201.37,202.05,199.07,200.91,377718,195.865674376574,196.527086993032,193.628543467967,195.418248194853,388332.840361624,0.0,1.0
2017-12-19,202.2,203.35,201.54,202.7,241753,196.672986834897,197.7915522892,196.031027530688,197.159319641116,248546.876653863,0.0,1.0
2017-12-20,202.59,204.96,201.87,203.98,223093,197.052326423748,199.357543925225,196.352007182793,198.404331625036,229362.483002652,0.0,1.0
2017-12-21,201.88,203.92,201.7,203.28,173486,196.361733838917,198.34597168829,196.186654028678,197.72346569633,178361.399623467,0.0,1.0
2017-12-22,204.2,204.89,202.14,203.2,164931,198.618318059772,199.289457332354,196.614626898151,197.645652447335,169565.982276945,0.0,1.0
2017-12-26,204.06,204.61,203.01,203.98,127442,198.482144874031,199.017110960872,197.460845980972,198.404331625036,131023.445642956,0.0,1.0
2017-12-27,204.67,205.62,203.72,204.59,205458,199.075470897618,199.999503229434,198.151438565802,198.997657648623,211231.894468939,0.0,1.0
2017-12-28,206.51,206.75,204.32,204.52,177100,200.865175624503,201.098615371489,198.735037933265,198.929571055753,182076.962252378,0.0,1.0
2017-12-29,205.25,207.67,205.17,207.32,292887,199.639616952832,201.993467734931,199.561803703837,201.653034770578,301117.87263248,0.0,1.0
2018-01-02,203.04,206.52,202.5,206.52,273073,197.490025949345,200.874902280628,196.964786518628,200.874902280628,280747.048634351,0.0,1.0
2018-01-03,202.12,204.97,200.19,204.22,278894,196.595173585902,199.367270581349,194.717928953897,198.637771372021,286731.63359918,0.0,1.0
2018-01-04,198.54,203.73,198.24,202.58,362941,193.113030693375,198.161165221927,192.821231009644,197.042599767623,373140.568926259,0.0,1.0
2018-01-05,199.47,199.71,197.77,198.94,247653,194.017609712942,194.251049459927,192.364078171798,193.50209693835,254612.68172043,0.0,1.0
2018-01-08,200.53,200.97,198.61,199.4,230884,195.048635262126,195.476608131599,193.181117286246,193.949523120072,237372.429998182,0.0,1.0
2018-01-09,200.27,202.86,199.68,200.61,304791,194.795742202892,197.314946139106,194.221869491554,195.126448511121,313356.405431195,0.0,1.0
2018-01-10,198.38,201.99,196.99,200.39,333027,192.957404195385,196.468727056285,191.605398994097,194.912462076385,342385.90913621,0.0,1.0
2018-01-11,200.72,200.72,198.0,198.64,264406,195.233441728489,195.233441728489,192.587791262659,193.210297254619,271836.48380182,0.0,1.0
2018-01-12,202.8,203.12,200.44,201.75,245522,197.25658620236,197.56783919834,194.961095357007,196.2352873093,252421.79517859,0.0,1.0
2018-01-16,203.01,206.07,201.51,204.84,380860,197.460845980972,200.437202755031,196.001847562315,199.240824051733,391563.138585209,0.0,1.0
2018-01-17,207.68,208.5,202.92,204.41,331078,202.003194391056,202.800780193254,197.373306075852,198.822577838384,340382.137259134,0.0,1.0
2018-01-18,205.32,208.24,204.99,207.99,215530,199.707703545703,202.547887134021,199.386723893598,202.304720730911,221586.943389356,0.0,1.0
2018-01-19,212.0,213.86,206.76,206.76,480505,206.205109836786,208.01426787592,201.108342027613,201.108342027613,494008.417544207,0.0,1.0
2018-01-22,213.97,214.0,209.52,211.66,259923,208.121261093289,208.150441061662,203.792899117941,205.874403528558,267227.500053782,0.0,1.0
2018-01-23,212.92,214.53,211.97,213.84,221363,207.099962200229,208.665953836254,206.175929868413,207.994814563672,227583.865584829,0.0,1.0
2018-01-24,211.45,214.29,210.11,214.27,490124,205.670143749946,208.432514089269,204.366771829279,208.41306077702,503897.736007817,0.0,1.0
2018-01-25,211.0,212.0,209.4,212.0,217130,205.232444224349,206.205109836786,203.676179244448,206.205109836786,223231.907475205,0.0,1.0
2018-01-26,215.76,217.0,211.13,211.31,394273,209.862332539552,211.068437898975,205.358890753966,205.533970564204,405353.07813739,0.0,1.0
2018-01-29,209.21,212.84,203.56,206.15,566061,203.491372778085,207.022148951234,197.995812067812,200.515016004026,581968.759624751,0.0,1.0
2018-01-30,203.22,209.25,201.89,208.25,754379,197.665105759584,203.530279402583,196.371460495041,202.557613790145,775578.976324034,0.0,1.0
2018-01-31,199.63,203.84,197.36,203.84,859365,194.173236210932,198.268158439295,191.965285270699,198.268158439295,883515.351022106,0.0,1.0
2018-02-01,201.76,202.43,196.69,198.39,474273,196.245013965425,196.896699925758,191.313599310366,192.96713085151,487601.282429824,0.0,1.0
2018-02-02,197.11,200.52,195.29,199.86,441894,191.722118867589,195.038908606002,189.951867452953,194.396949301793,454312.349845017,0.0,1.0
2018-02-05,188.5,197.65,186.6,194.65,521814,183.347467944501,192.247358298306,181.499403280869,189.329361460993,536478.305933159,0.0,1.0
2018-02-06,190.7,191.18,181.01,182.0,689492,185.487332291864,185.954211785834,176.062202507343,177.025141463656,708868.485924995,0.0,1.0
2018-02-07,187.87,191.35,186.67,188.61,575736,183.026488292397,186.416769759675,181.857425717473,183.747410213599,590971.95891778,0.3,1.0
2018-02-08,179.11,187.91,178.92,187.32,691626,174.492331495455,183.065457044894,174.307229921092,182.490667945557,709928.807749506,0.0,1.0
2018-02-09,180.24,182.07,173.93,181.96,592132,175.593198753508,177.376019180266,169.445878047035,177.268855110898,607801.853588978,0.0,1.0
2018-02-12,181.19,184.21,179.48,181.6,380409,176.518706625323,179.46084743888,174.852792456057,176.918136338421,390475.933274893,0.0,1.0
2018-02-13,181.93,182.49,178.64,180.64,638556,177.239628546525,177.78519108149,174.03444865361,175.982886278483,655454.392636041,0.0,1.0
2018-02-14,189.45,189.62,179.9,180.53,663955,184.565754016046,184.73137121416,175.26196435728,175.875722209115,681525.537717383,0.0,1.0
2018-02-15,190.29,192.91,188.04,190.76,597304,185.384097818492,187.936551107075,183.192105490511,185.841980660337,613110.722535028,0.0,1.0
2018-02-16,191.79,192.8,188.86,189.57,351384,186.845426037147,187.829387037707,183.990964916708,184.682660273538,360682.831736013,0.0,1.0
2018-02-20,187.3,192.34,186.84,190.35,477294,182.471183569308,187.381246383987,182.023042915587,185.442550947238,489924.844303124,0.0,1.0
2018-02-21,189.03,194.05,186.67,187.83,442861,184.156582114823,189.047160553253,181.857425717473,182.987519539899,454580.628444786,0.0,1.0
2018-02-22,186.83,191.35,186.57,189.96,421074,182.013300727463,186.416769759675,181.760003836229,185.062605610388,432217.069332725,0.0,1.0
2018-02-23,190.01,190.01,187.22,188.0,271870,185.11131655101,185.11131655101,182.393246064313,183.153136738013,279064.617239459,0.0,1.0
2018-02-26,194.86,195.1,189.78,190.74,342972,189.836277791326,190.070090306311,184.88724622415,185.822496284089,352048.221222833,0.0,1.0
2018-02-27,190.25,195.38,190.09,194.06,491401,185.345129065995,190.342871573793,185.189254056005,189.056902741377,504405.164144949,0.0,1.0
2018-02-28,189.36,192.66,189.25,190.94,481419,184.478074322927,187.692996403966,184.370910253559,186.017340046576,494159.006020535,0.0,1.0
2018-03-01,185.37,189.93,184.63,189.17,418456,180.590941261306,185.033379046015,179.870019340103,184.292972748564,429529.788029408,0.0,1.0
2018-03-02,187.48,188.15,182.33,183.85,264405,182.646542955546,183.299269559879,177.6293160715,179.110128666403,271402.067610253,0.0,1.0
2018-03-05,188.16,189.35,184.88,185.2,425713,183.309011748003,184.468332134802,180.113574043212,180.425324063192,436978.833261713,0.0,1.0
2018-03-06,191.8,191.84,187.16,188.72,290582,186.855168225271,186.894136977768,182.334792935567,183.854574282967,298271.801253086,0.0,1.0
2018-03-07,190.1,190.68,187.34,189.43,411565,185.198996244129,185.764043155342,182.510152321805,184.546269639797,422456.428418576,0.0,1.0
2018-03-08,191.54,191.7,188.4,191.37,353211,186.601871334038,186.757746344027,183.542824262988,186.436254135923,362558.180453034,0.0,1.0
2018-03-09,196.11,196.25,192.27,193.27,304010,191.054051306871,191.190441940612,187.313051067116,188.287269879552,312055.15241464,0.0,1.0
2018-03-12,194.73,197.03,193.63,195.55,355524,189.709629345709,191.950332614313,188.637988652029,190.508488771907,364932.390405126,0.0,1.0
2018-03-13,194.95,196.9,194.11,195.97,408291,189.923957484445,191.823684168696,189.105613681999,190.91766067313,419095.787094259,0.0,1.0
2018-03-14,193.46,196.6,192.82,196.23,300148,188.472371453915,191.531418524965,187.848871413956,191.170957564364,308090.950583695,0.0,1.0
2018-03-15,190.46,194.26,189.55,193.46,306876,185.549715016606,189.251746503864,184.66317589729,188.472371453915,314996.996652725,0.0,1.0
2018-03-16,192.4,194.17,190.29,190.57,723519,187.439699512733,189.164066810745,185.384097818492,185.656879085974,742665.806453364,0.0,1.0
2018-03-19,190.66,193.62,188.2,192.44,370537,185.744558779094,188.628246463905,183.347980500501,187.47866826523,380342.686129611,0.0,1.0
2018-03-20,189.25,191.27,187.95,191.27,511934,184.370910253559,186.33883225468,183.104425797391,186.33883225468,525481.538094916,0.0,1.0
2018-03-21,192.26,194.9,188.44,189.57,359738,187.303308878992,189.875246543823,183.581793015485,184.682660273538,369257.907369288,0.0,1.0
2018-03-22,185.17,190.96,184.03,189.59,346186,180.396097498819,186.036824422825,179.285488052641,184.702144649787,355347.274740351,0.0,1.0
2018-03-23,180.92,186.47,180.62,185.69,340119,176.255667545965,181.662581954986,175.963401902234,180.902691281286,349119.721009554,0.0,1.0
2018-03-26,188.6,189.03,182.51,184.97,288311,183.737668025475,184.156582114823,177.804675457738,180.201253736331,295940.702765755,0.0,1.0
2018-03-27,185.23,189.77,183.92,189.77,418759,180.454550627565,184.877504036025,179.178323983273,184.877504036025,429840.806453741,0.0,1.0
2018-03-28,185.0,186.5,183.55,185.87,355975,180.230480300705,181.691808519359,178.817863022672,181.078050667524,365395.325419562,0.0,1.0
2018-03-29,189.58,190.82,185.3,186.26,266571,184.692402461663,185.900433789084,180.522745944435,181.457996004374,273625.387435685,0.0,1.0
2018-04-02,180.43,187.53,178.02,187.53,518538,175.778300327871,182.695253896168,173.4304329899,182.695253896168,532260.302696563,0.0,1.0
2018-04-03,181.44,183.22,178.94,181.64,399523,176.762261328432,178.496370814568,174.326714297341,176.957105090919,410095.755594071,0.0,1.0
2018-04-04,183.93,184.45,176.42,177.21,378945,179.188066171398,179.694659953865,171.871682890002,172.641315751826,388973.190789005,0.0,1.0
2018-04-05,182.01,185.0,181.3,184.21,405740,177.31756605152,180.230480300705,176.625870694691,179.46084743888,416477.278841867,0.0,1.0
2018-04-06,176.44,180.69,174.37,179.45,454657,171.89116726625,176.031597219104,169.874534324507,174.823565891683,466688.791261415,0.0,1.0
2018-04-09,174.68,179.64,174.61,177.52,383530,170.176542156363,175.008667466046,170.108346839492,172.943323583682,393679.525691873,0.0,1.0
2018-04-10,176.28,179.07,175.62,178.52,804975,171.735292256261,174.453362742958,171.092307840053,173.917542396118,826277.412963302,0.0,1.0
2018-04-11,170.82,174.21,170.73,172.74,548449,166.416057540359,169.718659314518,166.328377847239,168.286557660236,562962.85084917,0.0,1.0
2018-04-12,173.31,174.8,171.23,171.99,542099,168.841862383325,170.293448413855,166.815487253458,167.555893550909,556444.807962973,0.0,1.0
2018-04-13,169.25,174.95,168.17,174.63,618721,164.886534004834,170.43958123572,163.834377687403,170.127831215741,635094.490171829,0.0,1.0
2018-04-16,171.36,173.63,170.49,171.04,497083,166.942135699074,169.153612403305,166.094565332255,166.630385679095,510237.529448789,0.0,1.0
2018-04-17,172.93,174.05,171.96,172.99,554719,168.471659234599,169.562784304528,167.526666986536,168.530112363345,569398.776659638,0.0,1.0
2018-04-18,171.38,174.39,171.38,173.42,411451,166.961620075323,169.894018700756,166.961620075323,168.949026452693,422339.411585657,0.0,1.0
2018-04-19,172.58,173.24,171.18,171.39,259302,168.130682650246,168.773667066454,166.766776312836,166.971362263447,266164.024642022,0.0,1.0
2018-04-20,171.38,174.5,170.05,172.8,496533,166.961620075323,170.001182770124,165.665909054783,168.345010788982,509672.974553133,0.0,1.0
2018-04-23,170.82,173.73,170.5,171.72,273956,166.416057540359,169.251034284548,166.104307520379,167.292854471551,281205.819989161,0.0,1.0
2018-04-24,168.96,172.65,167.89,172.37,383012,164.604010549227,168.198877967117,163.561596419921,167.926096699635,393147.817626512,0.0,1.0
2018-04-25,168.99,170.07,168.1,168.91,394245,164.6332371136,165.685393431032,163.766182370532,164.555299608605,404678.081522679,0.0,1.0
2018-04-26,170.08,170.25,167.61,169.3,410185,165.695135619156,165.86075281727,163.288815152438,164.935244945456,421039.908862204,0.0,1.0
2018-04-27,170.0,170.56,168.8,170.0,571844,165.617198114161,166.162760649125,164.448135539238,165.617198114161,586976.963183438,0.0,1.0
2018-04-30,164.86,170.73,160.31,161.23,993884,160.609713418239,166.328377847239,156.177017821654,157.073299129095,1020185.59620562,0.0,1.0
2018-05-01,164.13,166.03,161.53,164.03,541699,159.89853368516,161.749549428789,157.365564772826,159.801111803917,556034.222584316,0.0,1.0
2018-05-02,161.09,164.91,160.83,164.08,958691,156.936908495354,160.658424358861,156.683611604121,159.849822744538,984061.268127835,0.0,1.0
2018-05-03,160.07,160.8,156.19,160.19,525379,155.943205306669,156.654385039748,152.163236314416,156.060111564161,539282.339135064,0.0,1.0
2018-05-04,161.72,163.36,158.86,158.86,329045,157.550666347189,159.148385199584,154.764400543621,154.764400543621,337752.664801404,0.0,1.0
2018-05-07,162.45,163.95,160.95,162.66,306319,158.261846080267,159.723174298922,156.800517861613,158.466432030879,314425.256512944,0.0,1.0
2018-05-08,163.28,164.69,161.71,162.27,414472,159.070447694589,160.444096220125,157.540924159065,158.086486694029,425440.357657974,0.0,1.0
2018-05-09,163.53,164.9,161.88,163.68,252017,159.606268041429,160.943396318912,157.995858072198,159.752668947723,258212.540871531,0.3,1.0
2018-05-10,164.7,165.73,162.97,163.91,224405,160.74819511052,161.753481333737,159.059704657933,159.977150337373,229921.7324001,0.0,1.0
2018-05-11,164.76,165.89,164.3,165.1,177136,160.806755473038,161.909642300451,160.357792693737,161.138597527304,181490.679755014,0.0,1.0
2018-05-14,165.86,166.92,164.96,165.49,340330,161.880362119192,162.914928523668,161.00195668143,161.519239883667,348696.611874627,0.0,1.0
2018-05-15,166.56,166.6,164.73,165.03,345715,162.563566348563,162.602606590241,160.777475291779,161.070277104367,354213.995751878,0.0,1.0
2018-05-16,167.33,168.75,166.2,166.2,224635,163.315091000871,164.701019580451,162.212204173458,162.212204173458,230157.386678978,0.0,1.0
2018-05-17,169.25,169.64,166.2,167.46,398033,165.18902260143,165.569664957794,162.212204173458,163.441971786325,407818.172110287,0.0,1.0
2018-05-18,167.71,169.54,167.66,169.05,230641,163.685973296815,165.472064353598,163.637172994717,164.993821393039,236311.037109205,0.0,1.0
2018-05-21,166.82,169.88,166.7,168.77,306973,162.817327919472,165.803906407864,162.700207194437,164.720539701291,314519.569350307,0.0,1.0
2018-05-22,167.43,168.12,165.99,167.05,323862,163.412691605066,164.086135774018,162.007242904647,163.041809309122,331823.765506834,0.0,1.0
2018-05-23,164.96,167.0,163.4,166.49,274681,161.00195668143,162.993009007024,159.479387255975,162.495245925626,281433.708595581,0.0,1.0
2018-05-24,163.96,164.68,161.94,164.21,200951,160.025950639471,160.728674989681,158.054418434716,160.269952149961,205891.143457287,0.0,1.0
2018-05-25,163.33,164.1,161.31,163.31,537767,159.411066833038,160.162591485346,157.439534628282,159.391546712199,550987.367784157,0.0,1.0
2018-05-29,157.23,162.12,155.69,161.56,580295,153.457429977093,158.230099522268,151.954380672477,157.683536138772,594560.868532854,0.0,1.0
2018-05-30,160.86,160.99,158.09,158.59,538162,157.000331909401,157.127212694855,154.296795173177,154.784798194156,551392.078393538,0.0,1.0
2018-05-31,159.26,161.4,158.22,160.43,367708,155.438722242268,157.527375172058,154.423675958631,156.580649311359,376747.667731893,0.0,1.0
2018-06-01,161.23,162.58,160.64,161.06,271674,157.361454144925,158.679062301569,156.78561058017,157.195533117793,278352.785045185,0.0,1.0
2018-06-04,162.28,162.92,161.39,161.94,316290,158.386260488982,159.010904355835,157.517615111639,158.054418434716,324065.616812581,0.0,1.0
2018-06-05,163.32,163.84,160.63,162.05,415255,159.401306772618,159.908829914436,156.77585051975,158.161779099331,425463.554679277,0.0,1.0
2018-06-06,166.9,168.04,164.05,164.25,526515,162.895408402829,164.008055290661,160.113791183248,160.308992391639,539458.750627829,0.0,1.0
2018-06-07,165.17,168.19,164.31,168.0,409331,161.206917950241,164.154456196955,160.367552754157,163.969015048983,419393.92012239,0.0,1.0
2018-06-08,165.05,165.1,163.58,164.98,488667,161.089797225206,161.138597527304,159.655068343527,161.021476802269,500680.302162426,0.0,1.0
2018-06-11,163.76,166.62,163.76,165.27,233696,159.83074943108,162.62212671108,159.83074943108,161.304518554437,239441.140683022,0.0,1.0
2018-06-12,162.18,165.24,162.14,164.19,330742,158.288659884786,161.275238373178,158.249619643107,160.250432029122,338872.902196802,0.0,1.0
2018-06-13,156.0,162.9,155.94,162.25,920269,152.256942545484,158.991384234996,152.198382182966,158.356980307723,942892.728567129,0.0,1.0
2018-06-14,155.51,157.06,155.04,156.54,563417,151.778699584924,153.29150894996,151.319976745204,152.783985808141,577267.942798364,0.0,1.0
2018-06-15,155.81,157.09,153.9,154.28,740869,152.071501397512,153.320789131218,150.207329857372,150.578212153316,759082.39104088,0.0,1.0
2018-06-18,153.0,155.79,152.71,154.96,667127,149.328924419609,152.051981276673,149.045882667441,151.241896261847,683527.530896732,0.0,1.0
2018-06-19,154.0,155.03,150.55,151.42,863271,150.304930461567,151.310216684784,146.937709616812,147.786834873315,884493.499925431,0.0,1.0
2018-06-20,152.73,155.49,152.63,154.71,520613,149.06540278828,151.759179464085,148.967802184085,150.997894751358,533411.656915011,0.0,1.0
2018-06-21,153.43,153.75,151.68,152.73,549700,149.748607017651,150.060928951078,148.040596444224,149.06540278828,563213.726522736,0.0,1.0
2018-06-22,154.62,155.26,153.64,154.27,610638,150.910054207582,151.534698074435,149.953568286462,150.568452092896,625649.815420027,0.0,1.0
2018-06-25,153.57,154.3,152.02,153.6,871789,149.885247863525,150.597732274155,148.37243849849,149.914528044784,893220.904914554,0.0,1.0
2018-06-26,151.72,153.88,151.1,153.27,720470,148.079636685903,150.187809736532,147.474512939889,149.592446050938,738181.905671883,0.0,1.0
2018-06-27,149.8,152.54,149.57,151.35,496461,146.205705085343,148.879961640308,145.981223695692,147.718514450378,508665.908464987,0.0,1.0
2018-06-28,151.43,151.65,149.04,149.75,596720,147.796594933735,148.011316262966,145.463940493455,146.156904783245,611389.657796336,0.0,1.0
2018-06-29,148.67,152.63,148.64,152.49,540979,145.10281825793,148.967802184085,145.073538076671,148.831161338211,554278.331017906,0.0,1.0
2018-07-02,148.9,149.04,145.0,147.18,441480,145.32729964758,145.463940493455,141.520876083943,143.648569255412,452333.265390682,0.0,1.0
2018-07-03,147.23,150.38,147.04,150.04,184578,143.69736955751,146.771788589679,143.511928409538,146.439946535413,189115.632552508,0.0,1.0
2018-07-05,148.02,150.35,146.44,148.67,328816,144.468414330657,146.74250840842,142.926324784363,145.10281825793,336899.55375714,0.0,1.0
2018-07-06,148.06,149.28,147.71,147.71,635333,144.507454572336,145.698181943525,144.16585245765,144.16585245765,650951.91288497,0.0,1.0
2018-07-09,150.9,151.41,147.82,149.16,413565,147.279311731497,147.777074812896,144.273213122266,145.58106121849,423732.008021421,0.0,1.0
2018-07-10,152.43,152.6,149.85,151.07,426074,148.772600975693,148.938522002826,146.254505387441,147.44523275863,436548.527041019,0.0,1.0
2018-07-11,150.32,151.34,149.37,151.34,342930,146.713228227161,147.708754389959,145.786022487301,147.708754389959,351360.52980979,0.0,1.0
2018-07-12,149.16,151.62,149.09,151.62,345285,145.58106121849,147.982036081707,145.512740795553,147.982036081707,353773.424708754,0.0,1.0
2018-07-13,148.48,149.42,147.86,148.74,366921,144.917377109958,145.834822789399,144.312253363944,145.171138680867,375941.320264596,0.0,1.0
2018-07-16,148.62,149.0,147.66,148.54,547186,145.054017955832,145.424900251776,144.117052155552,144.975937472475,560637.922796198,0.0,1.0
2018-07-17,148.49,149.47,148.37,148.49,251072,144.927137170378,145.883623091497,144.810016445343,144.927137170378,257244.30916048,0.0,1.0
2018-07-18,151.25,151.34,148.87,149.34,392505,147.620913846182,147.708754389959,145.298019466322,145.756742306042,402154.272746601,0.0,1.0
2018-07-19,149.31,151.06,148.48,149.6,309620,145.727462124783,147.43547269821,144.917377109958,146.010503876951,317231.642725068,0.0,1.0
2018-07-20,148.84,149.68,147.41,148.53,342571,145.268739285063,146.088584360308,143.873050645063,144.966177412056,350992.704217973,0.0,1.0
2018-07-23,150.11,150.6,147.73,148.44,436596,146.50826695835,146.986509918909,144.185372578489,144.87833686828,447329.198007859,0.0,1.0
2018-07-24,151.68,152.71,150.77,151.1,560586,148.040596444224,149.045882667441,147.152430946042,147.474512939889,574367.3460005,0.0,1.0
2018-07-25,150.91,151.78,149.7,151.78,327789,147.289071791916,148.13819704842,146.108104481147,148.13819704842,335847.306172752,0.0,1.0
2018-07-26,151.71,152.25,149.2,151.24,338580,148.069876625483,148.596919888141,145.620101460168,147.611153785763,346903.590187498,0.0,1.0
2018-07-27,151.05,152.27,150.24,151.47,464900,147.425712637791,148.61644000898,146.635147743804,147.835635175413,476329.018483571,0.0,1.0
2018-07-30,158.72,160.47,152.39,152.39,999404,154.91167897961,156.619689553037,148.733560734015,148.733560734015,1023973.1692591,0.0,1.0
2018-07-31,160.01,163.55,159.06,161.36,855399,156.170726773736,159.625788162269,155.243521033876,157.48833493038,876427.976084815,0.0,1.0
2018-08-01,155.5,160.27,154.65,160.21,927348,151.768939524505,156.424488344646,150.93933438884,156.365927982128,950145.75743752,0.0,1.0
2018-08-02,155.65,156.1,152.92,155.18,1019527,151.915340430799,152.35454314968,149.250843936253,151.456617591078,1044590.86949344,0.0,1.0
2018-08-03,152.06,155.88,149.0,155.18,1436481,148.411478740168,152.139821820449,145.424900251776,151.456617591078,1471795.19208497,0.0,1.0
2018-08-06,153.5,154.36,151.67,152.2,644838,149.816927440588,150.656292636672,148.030836383805,148.548119586043,660690.582105637,0.0,1.0
2018-08-07,155.52,156.87,154.23,154.23,652095,151.788459645344,153.106067801988,150.529411851218,150.529411851218,668125.986896203,0.0,1.0
2018-08-08,151.71,156.43,150.42,155.01,628539,148.362678438071,152.978536603173,147.101140931083,151.589867409435,642719.939366712,0.3,1.0
2018-08-09,151.19,153.37,150.86,151.65,378471,147.854151691068,149.986052284272,147.531432793931,148.304002274955,387009.967833435,0.0,1.0
2018-08-10,148.16,149.71,146.19,149.71,407253,144.891005453724,146.406806334214,142.964471431425,146.406806334214,416441.340102863,0.0,1.0
2018-08-13,146.4,148.61,145.5,147.78,428378,143.16983800233,145.331076677092,142.289695555595,144.519389753992,438042.957057613,0.0,1.0
2018-08-14,146.63,147.66,146.08,147.48,478306,143.394763294274,144.40203742776,142.856898465713,144.226008938413,489097.420078524,0.0,1.0
2018-08-15,145.43,146.49,142.79,145.38,946379,142.22124003196,143.257852247004,139.639488854868,142.172343229363,967730.965776078,0.0,1.0
2018-08-16,146.29,148.78,145.66,145.91,387246,143.062265036618,145.49732580592,142.446165323903,142.690649336885,395982.947183871,0.0,1.0
2018-08-17,146.59,147.16,145.36,146.01,372715,143.355645852197,143.913069401796,142.152784508325,142.788442942078,381124.102404249,0.0,1.0
2018-08-20,147.99,148.63,146.41,147.15,385575,144.724756324897,145.350635398131,143.17961736285,143.903290041277,394274.246500726,0.0,1.0
2018-08-21,148.87,150.1,147.72,147.79,364133,145.585340050594,146.788201394466,144.460713590876,144.529169114511,372348.477471436,0.0,1.0
2018-08-22,148.61,149.54,148.14,148.77,253275,145.331076677092,146.240557205386,144.871446732686,145.487546445401,258989.327063404,0.0,1.0
2018-08-23,146.49,148.91,146.37,148.44,323122,143.257852247004,145.624457492671,143.140499920772,145.164827548264,330412.197569365,0.0,1.0
2018-08-24,147.55,148.03,146.18,147.15,329632,144.294464462048,144.763873766974,142.954692070906,143.903290041277,337069.074557551,0.0,1.0
2018-08-27,148.18,150.46,148.0,148.43,291780,144.910564174763,147.14025837316,144.734535685416,145.155048187745,298363.067221636,0.0,1.0
2018-08-28,146.95,150.61,146.79,148.16,794472,143.707702830891,147.286948780949,143.551233062582,144.891005453724,812396.678119499,0.0,1.0
2018-08-29,148.06,148.4,145.7,146.66,413721,144.793211848532,145.125710106187,142.48528276598,143.424101375832,423055.269497574,0.0,1.0
2018-08-30,146.0,148.02,145.26,147.47,434896,142.778663581559,144.754094406454,142.054990903132,144.216229577894,444708.014539792,0.0,1.0
2018-08-31,146.09,146.67,144.73,145.73,443874,142.866677826232,143.433880736351,141.53668479561,142.514620847538,453888.573925344,0.0,1.0
2018-09-04,144.85,146.0,144.05,146.0,474820,141.654037121841,142.778663581559,140.871688280298,142.778663581559,485532.769820335,0.0,1.0
2018-09-05,144.63,146.48,143.86,144.49,361528,141.438891190417,143.248072886485,140.685880430432,141.301980143147,369684.704114413,0.0,1.0
2018-09-06,143.84,145.69,143.06,145.69,511435,140.666321709393,142.475503405461,139.903531588889,142.475503405461,522973.868272321,0.0,1.0
2018-09-07,142.71,145.65,141.09,143.26,500963,139.561253970714,142.436385963384,137.97699756659,140.099118799275,512265.60163326,0.0,1.0
2018-09-10,143.06,144.22,142.66,143.27,291443,139.903531588889,141.037937409126,139.512357168118,140.108898159794,298018.46391211,0.0,1.0
2018-09-11,142.96,143.61,141.24,142.23,365935,139.805737983696,140.44139641745,138.123687974379,139.091844665788,374191.133743744,0.0,1.0
2018-09-12,142.15,142.97,141.38,142.26,322776,139.013609781634,139.815517344216,138.260599021649,139.121182747346,330058.391204095,0.0,1.0
2018-09-13,140.7,143.25,140.43,143.13,230699,137.595602506338,140.089339438756,137.331559772317,139.971987112524,235903.973010364,0.0,1.0
2018-09-14,142.96,143.39,140.75,140.93,312601,139.805737983696,140.226250486026,137.644499308934,137.820527798281,319653.825404588,0.0,1.0
2018-09-17,142.05,144.02,141.87,143.33,310965,138.915816176441,140.842350198741,138.739787687094,140.16757432291,317980.914382673,0.0,1.0
2018-09-18,142.08,143.05,140.85,142.17,330331,138.945154257999,139.89375222837,137.742292914127,139.033168502673,337783.845220339,0.0,1.0
2018-09-19,145.64,146.47,142.26,142.81,285968,142.426606602865,143.238293525965,139.121182747346,139.659047575907,292419.938334487,0.0,1.0
2018-09-20,146.01,147.72,144.74,146.58,241428,142.788442942078,144.460713590876,141.546464156129,143.345866491677,246875.038019005,0.0,1.0
2018-09-21,147.63,147.67,145.79,146.46,675714,144.372699346202,144.411816788279,142.573297010654,143.228514165446,690959.289891702,0.0,1.0
2018-09-24,144.0,147.94,143.93,147.16,338183,140.822791477702,144.6758595223,140.754335954067,143.913069401796,345813.000076134,0.0,1.0
2018-09-25,140.51,144.82,140.28,144.55,317098,137.409794656472,141.624699040283,137.184869364528,141.360656306263,324252.285591356,0.0,1.0
2018-09-26,139.09,141.35,138.76,140.55,489916,136.021125462733,138.231260940091,135.698406565597,137.448912098549,500969.36198833,0.0,1.0
2018-09-27,138.2,139.64,137.84,139.45,400255,135.150762376517,136.558990291294,134.798705397822,136.373182441427,409285.452980998,0.0,1.0
2018-09-28,136.72,138.91,136.38,136.92,503771,133.703417019663,135.845096973386,133.370918762007,133.899004230048,515136.955025397,0.0,1.0
2018-10-01,137.17,138.07,136.16,137.43,535700,134.14348824303,135.023630689766,133.155772830583,134.397751616532,547786.32911999,0.0,1.0
2018-10-02,136.89,139.43,135.5,137.01,610795,133.86966614849,136.353623720389,132.51033503631,133.987018474722,624575.603686475,0.0,1.0
2018-10-03,138.0,139.33,136.32,137.77,631883,134.955175166131,136.255830115196,133.312242598891,134.730249874187,646139.385856498,0.0,1.0
2018-10-04,137.2,139.36,135.23,138.0,433046,134.172826324588,136.285168196754,132.246292302289,134.955175166131,442816.275303519,0.0,1.0
2018-10-05,134.68,138.39,134.4,137.51,588951,131.708427473728,135.336570226383,131.434605379188,134.475986500686,602238.764833951,0.0,1.0
2018-10-08,133.55,133.97,132.51,133.78,671455,130.603359735049,131.014092876859,129.586306241044,130.828285026993,686604.199401275,0.0,1.0
2018-10-09,131.27,133.02,130.52,133.02,462271,128.373665536652,130.085053627527,127.640213497706,130.085053627527,472700.642427902,0.0,1.0
2018-10-10,127.25,131.46,126.96,131.29,756615,124.4423626079,128.559473386519,124.158761152841,128.393224257691,773685.557974836,0.0,1.0
2018-10-11,123.19,127.68,122.27,126.66,1016075,120.47194223707,124.862875110229,119.572241069296,123.865380337262,1038999.42945789,0.0,1.0
2018-10-12,124.04,126.04,122.13,125.1,667341,121.303187881209,123.259059985066,119.435330022026,122.339800096254,682397.380364502,0.0,1.0
2018-10-15,124.67,125.95,123.26,123.46,422905,121.919287593924,123.171045740393,120.540397760705,120.735984971091,432446.47660349,0.0,1.0
2018-10-16,125.94,126.03,123.35,125.57,420145,123.161266379873,123.249280624547,120.628412005379,122.79943004066,429624.206175319,0.0,1.0
2018-10-17,127.3,128.37,124.61,125.12,504945,124.491259410496,125.53765098606,121.860611430809,122.359358817292,516337.442519121,0.0,1.0
2018-10-18,123.69,127.06,123.49,127.06,498825,120.960910263034,124.256554758033,120.765323052649,124.256554758033,510079.364613178,0.0,1.0
2018-10-19,123.31,125.42,123.05,123.84,549644,120.589294563302,122.652739632871,120.3350311898,121.107600670824,562044.930152746,0.0,1.0
2018-10-22,119.85,124.28,119.68,123.48,576325,117.205635823629,121.537892533672,117.039386694801,120.755543692129,589327.900186816,0.0,1.0
2018-10-23,117.99,118.5,115.42,117.59,740342,115.386674767042,115.885422153526,112.873379113586,114.995500346271,757045.410627872,0.0,1.0
2018-10-24,115.9,118.37,115.55,117.86,1100522,113.342788418511,115.758290466775,113.000510800337,115.259543080291,1125351.70150418,0.0,1.0
2018-10-25,118.38,119.7,116.21,117.03,499378,115.768069827294,117.05894541584,113.645948594609,114.447856157191,510644.84126056,0.0,1.0
2018-10-26,115.53,117.77,115.25,117.25,641861,112.980952079298,115.171528835618,112.707129984758,114.663002088615,656342.506991385,0.0,1.0
2018-10-29,111.42,119.96,110.27,119.96,1342635,108.961634905872,117.313208789341,107.837008446154,117.313208789341,1372927.19432148,0.0,1.0
2018-10-30,115.17,116.53,110.55,111.68,997668,112.628895100604,113.958888131226,108.110830540694,109.215898279373,1020177.13533784,0.0,1.0
2018-10-31,113.66,116.95,113.6,115.95,559734,111.152211662192,114.369621273036,111.093535499076,113.391685221108,572362.57820356,0.0,1.0
2018-11-01,118.26,118.5,114.58,114.58,473738,115.650717501063,115.885422153526,112.051912829966,112.051912829966,484426.35800755,0.0,1.0
2018-11-02,116.83,119.56,115.76,119.37,610214,114.252268946805,116.92203436857,113.205877371241,116.736226518703,623981.495310108,0.0,1.0
2018-11-05,114.78,118.18,113.89,117.31,698902,112.247500040352,115.572482616908,111.377136954135,114.721678251731,714670.451735331,0.0,1.0
2018-11-06,115.66,116.89,114.04,114.87,380948,113.108083766049,114.310945109921,111.523827361925,112.335514285025,389542.853286543,0.0,1.0
2018-11-07,117.66,117.71,113.9,116.16,493534,115.357336685484,115.406358161213,111.670921710663,113.886692413614,503385.498560207,0.3,1.0
2018-11-08,117.0,119.07,116.56,117.2,377958,114.710253205861,116.739742301042,114.278864219446,114.906339108777,385502.470477858,0.0,1.0
2018-11-09,115.24,116.8,114.08,116.46,400918,112.984697260201,114.514167302945,111.847399023288,114.180821267988,408920.778126248,0.0,1.0
2018-11-12,112.55,115.15,112.16,115.11,368140,110.34734186598,112.896458603888,109.964974355294,112.857241423305,375488.492059219,0.0,1.0
2018-11-13,111.38,113.83,111.08,113.29,400503,109.200239333922,111.602291644643,108.906110479548,111.07285970677,408497.494255427,0.0,1.0
2018-11-14,111.07,113.42,109.55,112.17,506989,108.896306184402,111.200315543665,107.40605332224,109.97477865044,517109.075625063,0.0,1.0
2018-11-15,113.29,113.35,108.95,110.12,649879,111.07285970677,111.131685477644,106.817795613492,107.964898145551,662851.322135469,0.0,1.0
2018-11-16,113.36,113.65,111.23,112.69,673848,111.14148977279,111.425814332018,109.053174906735,110.484601998022,687298.770568589,0.0,1.0
2018-11-19,110.1,114.62,109.9,112.85,556919,107.945289555259,112.376830961161,107.749203652343,110.641470720354,568035.735071246,0.0,1.0
2018-11-20,106.55,109.8,106.01,109.18,587577,104.4647647785,107.651160700885,103.935332840627,107.043294401846,599305.703533112,0.0,1.0
2018-11-21,109.37,111.26,106.89,107.27,442120,107.229576009616,109.082587792172,104.798110813457,105.170674028998,450945.21679041,0.0,1.0
2018-11-23,109.28,110.75,107.9701,108.4,160559,107.141337353304,108.582568739736,105.857072732155,106.278559380473,163763.939796099,0.0,1.0
2018-11-26,112.48,113.27,110.33,110.85,574895,110.27871179996,111.053251116478,108.170788343613,108.680611691194,586370.556425229,0.0,1.0
2018-11-27,110.51,112.49,109.74,111.79,528531,108.347265656237,110.288516095105,107.59233493001,109.6022154349,539081.07838472,0.0,1.0
2018-11-28,113.79,113.79,109.34,110.49,578984,111.56307446406,111.56307446406,107.200163124178,108.327657065945,590541.177504247,0.0,1.0
2018-11-29,111.58,113.26,111.25,112.85,436777,109.396325236838,111.043446821332,109.072783497026,110.641470720354,445495.564448712,0.0,1.0
2018-11-30,111.12,112.23,109.73,111.5,482873,108.945327660131,110.033604421315,107.582530634865,109.317890875671,492511.692905174,0.0,1.0
2018-12-03,111.31,114.43,111.02,113.05,468047,109.131609267901,112.190549353391,108.847284708673,110.83755662327,477389.749124901,0.0,1.0
2018-12-04,105.15,111.18,104.84,110.93,735222,103.092163458088,109.004153431006,102.788230308568,108.759046052361,749897.865238125,0.0,1.0
2018-12-06,106.56,106.62,101.3417,102.44,1035189,104.474569073646,104.533394844521,99.3583937377132,100.435199473576,1055852.54687426,0.0,1.0
2018-12-07,103.04,108.15,101.68,106.57,1061368,101.023457182324,106.033452001828,99.6900730424956,104.484373368792,1082554.10941465,0.0,1.0
2018-12-10,100.48,103.01,98.84,102.58,653582,98.5135576249996,100.994044296887,96.9056532210883,100.572459605618,666628.23821657,0.0,1.0
2018-12-11,99.42,103.3,98.43,102.29,819444,97.4743023395447,101.278368856115,96.5036771201106,100.288135046389,835801.031908987,0.0,1.0
2018-12-12,101.89,103.92,100.02,101.19,605755,99.8959632405574,101.886235155155,98.0625600482928,99.2096625803514,617846.557036268,0.0,1.0
2018-12-13,98.36,102.59,98.05,101.91,1192085,96.4350470540899,100.582263900763,96.1311139045701,99.915571830849,1215880.36903464,0.0,1.0
2018-12-14,95.51,98.4,93.81,98.01,1685870,93.6408229375369,96.4742642346731,91.9740927627509,96.0918967239869,1719521.87783961,0.0,1.0
2018-12-17,95.46,98.2,94.89,95.3,1240615,93.5918014618079,96.2781783317571,93.0329566384973,93.4349327394751,1265379.08289251,0.0,1.0
2018-12-18,95.72,97.6,94.9,96.36,1068436,93.8467131355987,95.6899206230091,93.0427609336431,94.4741880249299,1089763.19471338,0.0,1.0
2018-12-19,92.2,96.28,91.49,94.96,704929,90.3956012442771,94.3957536637635,89.6994962889253,93.1015867045179,719000.182590353,0.0,1.0
2018-12-20,93.34,94.71,91.51,91.86,822983,91.5132908908983,92.8564793258729,89.7191048792169,90.0622552093199,839410.674364024,0.0,1.0
2018-12-21,92.42,94.96,92.24,93.25,1558743,90.6112957374847,93.1015867045179,90.4348184248603,91.4250522345861,1589857.27869251,0.0,1.0
2018-12-24,90.24,92.99,90.15,91.5,241048,88.4739593957002,91.1701405607953,88.385720739388,89.7093005840711,245859.591551829,0.0,1.0
2018-12-26,95.06,95.1,88.47,90.27,791097,93.1996296559759,93.2388468365591,86.7385991548936,88.5033722811376,806888.193628977,0.0,1.0
2018-12-27,97.15,97.16,92.65,93.2,811991,95.2487273414481,95.2585316365939,90.8367945258381,91.3760307588571,828199.261573469,0.0,1.0
2018-12-28,96.01,97.95,95.5554,97.45,466512,94.1310376948269,96.0330709531121,93.6853344374988,95.5428561958221,475824.108783425,0.0,1.0
2018-12-31,97.44,97.83,95.3466,96.33,569642,95.5330519006763,95.9154194113625,93.4806207548545,94.4447751394925,581012.700585639,0.0,1.0
2019-01-02,98.23,99.58,95.12,95.53,540714,96.3075912171945,97.6311710618776,93.2584554268507,93.6604315278285,551507.264886479,0.0,1.0
2019-01-03,96.43,98.48,95.58,97.59,547492,94.5428180909505,96.5526985958395,93.7094530035575,95.6801163278633,558420.5614562,0.0,1.0
2019-01-04,100.65,100.74,97.49,98.22,562854,98.6802306424782,98.7684692987904,95.5820733764053,96.2977869220487,574089.204404572,0.0,1.0
2019-01-07,102.55,103.72,99.5,100.67,619857,100.54304672018,101.690149252239,97.5527367007112,98.6998392327698,632230.048955157,0.0,1.0
2019-01-08,102.37,103.81,101.84,102.89,467989,100.366569407556,101.778387908551,99.8469417648284,100.876392755137,477330.591379098,0.0,1.0
2019-01-09,103.5,103.83,102.03,102.03,347279,101.474454759031,101.797996498843,100.033223372599,100.033223372599,354211.082832166,0.0,1.0
2019-01-10,104.07,104.56,102.96,103.0,782111,102.033299582342,102.513710044486,100.945022821158,100.984240001741,797722.822874251,0.0,1.0
2019-01-11,102.11,103.83,100.54,102.99,704216,100.111657733765,101.797996498843,98.5723833958744,100.974435706595,718272.950301446,0.0,1.0
2019-01-14,102.36,103.43,100.5,101.0,404594,100.35676511241,101.405824693011,98.5331662152912,99.0233809725812,412670.155256716,0.0,1.0
2019-01-15,103.96,104.0,101.57,101.85,443247,101.925452335738,101.964669516321,99.5822257958918,99.8567460599742,452094.712989005,0.0,1.0
2019-01-16,107.15,108.33,104.2,105.08,626749,105.053022487248,106.209929314453,102.160755419237,103.023533392068,639259.621094213,0.0,1.0
2019-01-17,107.06,107.69,104.89,106.0,473144,104.964783830936,105.582454425121,102.837251784297,103.925528545481,482588.491027508,0.0,1.0
2019-01-18,108.57,109.05,106.95,107.89,1007387,106.445232397952,106.91583856495,104.856936584332,105.778540328037,1027495.58741256,0.0,1.0
2019-01-22,106.58,108.14,105.22,107.27,1017442,104.494177663938,106.023647706682,103.160793524109,105.170674028998,1037751.29662007,0.0,1.0
2019-01-23,106.5,107.52,105.21,106.97,443981,104.415743302771,105.415781407643,103.150989228963,104.876545174624,452843.364461738,0.0,1.0
2019-01-24,107.75,108.11,106.29,106.29,467857,105.641280195996,105.994234821245,104.209853104709,104.209853104709,477195.956509345,0.0,1.0
2019-01-25,109.62,110.25,108.41,108.78,537494,107.474683388261,108.092353982446,106.288363675619,106.651122596014,548222.990033349,0.0,1.0
2019-01-28,109.87,110.42,107.02,108.56,493420,107.719790766906,108.259026999925,104.925566650353,106.435428102806,503269.222990871,0.0,1.0
2019-01-29,106.7,108.77,106.6,108.75,403296,104.611829205687,106.641318300868,104.513786254229,106.621709710576,411346.24570412,0.0,1.0
2019-01-30,104.79,107.0,103.29,106.88,823192,102.739208832839,104.905958060061,101.268564560969,104.788306518312,839623.84624114,0.0,1.0
2019-01-31,104.95,106.06,103.76,104.16,682503,102.896077555172,103.984354316356,101.729366432822,102.121538238654,696126.534187791,0.0,1.0
2019-02-01,104.98,106.25,104.56,104.93,866469,102.92549044061,104.170635924126,102.513710044486,102.876468964881,883764.704259406,0.0,1.0
2019-02-04,107.41,109.05,105.12,107.0,862587,105.307934161039,106.91583856495,103.062750572651,104.905958060061,879805.215135234,0.0,1.0
2019-02-05,110.02,110.22,107.1,107.5,737730,107.866855194093,108.062941097009,105.004001011519,105.396172817351,752455.927763478,0.0,1.0
2019-02-06,109.14,110.48,108.15,109.5,506193,107.004077221262,108.3178527708,106.033452001828,107.357031846511,516297.186561995,0.0,1.0
2019-02-07,108.6,109.63,107.25,108.6,258980,106.474645283389,107.484487683407,105.151065438706,106.474645283389,264149.534615898,0.0,1.0
2019-02-08,104.84,108.52,103.94,107.9,534639,102.788230308568,106.396210922223,101.905843745446,105.788344623183,545311.000994321,0.0,1.0
2019-02-11,104.88,105.75,104.36,105.39,470109,102.827447489152,103.680421166836,102.31762414157,103.327466541587,479492.908984263,0.0,1.0
2019-02-12,106.17,107.4,105.8,106.06,442114,104.09220156296,105.298129865893,103.729442642565,103.984354316356,450939.097023602,0.0,1.0
2019-02-13,106.46,108.53,106.32,106.64,371079,104.690263566854,106.725852948625,104.552590855043,104.867271339182,377351.904504209,0.32,1.0
2019-02-14,105.43,106.01,103.81,105.2,351656,103.677385758533,104.247744136034,102.084315807581,103.451209160558,357600.568424331,0.0,1.0
2019-02-15,108.96,109.06,106.04,106.66,517154,107.148704849186,107.24704250048,104.277245431422,104.88693886944,525896.229164062,0.0,1.0
2019-02-19,109.0,109.62,107.48,108.22,347198,107.188039909704,107.797733347722,105.693307610045,106.421006229616,353067.208168752,0.0,1.0
2019-02-20,109.95,110.05,108.48,108.82,286593,108.12224759699,108.220585248283,106.676684122978,107.011032137376,291437.711019959,0.0,1.0
2019-02-21,108.01,110.05,107.82,109.71,626085,106.2144971619,108.220585248283,106.027655624443,107.886237233886,636668.653121083,0.0,1.0
2019-02-22,109.13,109.28,108.12,108.2,256177,107.315878856385,107.463385333325,106.322668578323,106.401338699357,260507.543784949,0.0,1.0
2019-02-25,110.34,112.2,109.86,110.17,380173,108.505764437034,110.334844751089,108.033743710826,108.338590429835,386599.634016151,0.0,1.0
2019-02-26,110.46,110.93,109.51,109.51,519220,108.623769618586,109.085956579664,107.689561931299,107.689561931299,527997.153858548,0.0,1.0
2019-02-27,110.16,111.44,109.91,110.4,341059,108.328756664706,109.58747860126,108.082912536473,108.56476702781,346824.431450719,0.0,1.0
2019-02-28,109.61,110.6,109.56,110.15,480012,107.787899582593,108.761442330396,107.738730756946,108.318922899577,488126.36227023,0.0,1.0
2019-03-01,110.53,112.26,110.31,110.67,318297,108.692605974491,110.393847341865,108.476263141646,108.830278686302,323677.651249402,0.0,1.0
2019-03-04,110.29,112.15,109.22,111.08,520677,108.456595611387,110.285675925443,107.404382742549,109.233463056604,529478.783713278,0.0,1.0
2019-03-05,108.69,109.85,107.6,109.85,765844,106.883193190694,108.023909945697,105.811312791597,108.023909945697,778790.208966618,0.0,1.0
2019-03-06,106.49,109.15,106.46,108.58,365259,104.719764862242,107.335546386644,104.690263566854,106.775021774272,371433.520321287,0.0,1.0
2019-03-07,103.62,106.26,103.38,106.26,672429,101.897474270124,104.493588264267,101.66146390702,104.493588264267,683796.075212721,0.0,1.0
2019-03-08,103.83,104.0,101.38,103.0,558980,102.10398333784,102.271157345038,99.6947108811537,101.287780832105,568429.276730192,0.0,1.0
2019-03-11,106.56,106.57,104.5,104.75,388483,104.788601218147,104.798434983276,102.762845601505,103.008689729738,395050.110401045,0.0,1.0
2019-03-12,106.56,107.81,106.16,107.05,331801,104.788601218147,106.017821859313,104.395250612974,105.270455709484,337409.929600979,0.0,1.0
2019-03-13,107.19,107.55,106.2,107.17,338672,105.408128421295,105.762143965951,104.434585673491,105.388460891036,344397.080412122,0.0,1.0
2019-03-14,106.76,107.66,106.63,107.07,328932,104.985276520734,105.870315382373,104.857437574052,105.290123239743,334492.430593967,0.0,1.0
2019-03-15,109.35,109.38,106.58,106.68,717676,107.53222168923,107.561722984618,104.808268748406,104.906606399699,729807.953069196,0.0,1.0
2019-03-18,111.59,111.72,109.86,110.0,416309,109.7349850782,109.862824024882,108.033743710826,108.171416422637,423346.494984205,0.0,1.0
2019-03-19,110.3,112.83,110.12,112.32,483016,108.466429376517,110.954371954237,108.289421604189,110.452849932641,491181.143384576,0.0,1.0
2019-03-20,107.0,110.58,106.97,110.28,470748,105.221286883837,108.741774800138,105.191785588449,108.446761846258,478705.7589935,0.0,1.0
2019-03-21,105.21,106.75,104.96,106.0,1139623,103.461042925687,104.975442755604,103.215198797454,104.237910370904,1158887.75561755,0.0,1.0
2019-03-22,99.16,104.47,98.41,104.01,1322228,97.5116150224423,102.733344306117,96.7740826377425,102.280991110168,1344579.60161797,0.0,1.0
2019-03-25,99.16,100.36,98.12,99.12,560749,97.5116150224423,98.691666837962,96.4889034489919,97.472279961925,570228.180788543,0.0,1.0
2019-03-26,101.86,102.25,100.17,100.17,464222,100.166731607362,100.550248447405,98.5048253005047,98.5048253005047,472069.440234432,0.0,1.0
2019-03-27,103.72,104.05,101.89,102.14,582951,101.995811921417,102.320326170685,100.19623290275,100.442077030983,592805.494470542,0.0,1.0
2019-03-28,106.32,106.54,103.5,103.96,687242,104.552590855043,104.768933687888,101.779469088572,102.231822284521,698859.481553208,0.0,1.0
2019-03-29,107.11,108.13,106.85,107.53,635547,105.32945830026,106.332502343452,105.073780406898,105.742476435692,646290.603488578,0.0,1.0
2019-04-01,111.39,111.51,107.82,108.13,439758,109.538309775614,109.656314957166,106.027655624443,106.332502343452,447191.888576185,0.0,1.0
2019-04-02,111.37,111.83,110.52,111.63,409670,109.518642245355,109.970995441304,108.682772209362,109.774320138718,416595.266016778,0.0,1.0
2019-04-03,113.42,113.59,112.26,112.57,529295,111.534564096868,111.701738104066,110.393847341865,110.698694060875,538242.466683794,0.0,1.0
2019-04-04,114.11,114.73,113.1,113.44,306389,112.213093890792,112.82278732881,111.219883612729,111.554231627126,311568.352477882,0.0,1.0
2019-04-05,115.53,115.75,113.61,114.4,424535,113.609488539156,113.825831372002,111.721405634325,112.498273079542,431711.551391202,0.0,1.0
2019-04-08,114.1,115.58,113.77,115.31,560493,112.203260125662,113.658657364803,111.878745876394,113.393145706311,569967.853236855,0.0,1.0
2019-04-09,109.96,113.43,109.79,113.32,659375,108.132081362119,111.544397861997,107.964907354921,111.436226445574,670521.4038856,0.0,1.0
2019-04-10,110.51,110.54,107.59,109.91,871876,108.672938444233,108.702439739621,105.801479026468,108.082912536473,886614.62678166,0.0,1.0
2019-04-11,110.45,112.64,110.29,111.18,439499,108.613935853457,110.76753041678,108.456595611387,109.331800707898,446928.510311,0.0,1.0
2019-04-12,112.34,113.54,111.45,112.25,402576,110.4725174629,111.65256927842,109.59731236639,110.384013576736,409381.345502406,0.0,1.0
2019-04-15,111.04,113.05,110.58,112.48,406592,109.194127996087,111.170714787082,108.741774800138,110.610190174711,413465.233969522,0.0,1.0
2019-04-16,112.53,112.56,111.515,111.55,617031,110.659359000357,110.688860295745,109.66123183973,109.695650017683,627461.599789097,0.0,1.0
2019-04-17,112.39,113.37,112.06,112.74,386457,110.521686288547,111.485395271221,110.197172039279,110.865868068073,392989.861886507,0.0,1.0
2019-04-18,113.64,113.83,111.48,112.43,420282,111.750906929713,111.93774846717,109.626813661778,110.561021349064,427386.656557872,0.0,1.0
2019-04-22,113.35,114.4,113.0,113.43,324145,111.465727740962,112.498273079542,111.121545961436,111.544397861997,329624.508758291,0.0,1.0
2019-04-23,114.48,114.64,112.32,113.42,513962,112.576943200577,112.734283442646,110.452849932641,111.534564096868,522650.270003942,0.0,1.0
2019-04-24,113.17,114.05,113.09,113.87,302859,111.288719968634,112.154091300016,111.2100498476,111.977083527688,307978.679597178,0.0,1.0
2019-04-25,112.09,113.07,111.13,113.07,299182,110.226673334667,111.190382317341,109.282631882251,111.190382317341,304239.521755148,0.0,1.0
2019-04-26,112.46,112.47,110.66,111.62,384700,110.590522644452,110.600356409581,108.820444921172,109.764486373588,391203.160682146,0.0,1.0
2019-04-29,112.94,114.32,112.71,112.93,259846,111.06254337066,112.419602958507,110.836366772685,111.052709605531,264238.566390987,0.0,1.0
2019-04-30,110.92,112.7,110.66,112.67,403230,109.076122814535,110.826533007556,108.820444921172,110.797031712168,410046.40104461,0.0,1.0
2019-05-01,109.51,111.77,109.41,110.96,399313,107.689561931299,109.911992850528,107.591224280006,109.115457875052,406063.186122876,0.0,1.0
2019-05-02,107.99,110.0,107.01,109.63,478266,106.194829631641,108.171416422637,105.231120648967,107.807567112851,486350.847015356,0.0,1.0
2019-05-03,110.82,111.11,107.82,108.24,488691,108.977785163242,109.262964351992,106.027655624443,106.440673759874,496952.076415175,0.0,1.0
2019-05-06,97.96,106.49,96.14,106.49,2128694,96.3315632069226,104.719764862242,94.5418179533844,104.719764862242,2164678.50513418,0.0,1.0
2019-05-07,94.09,97.01,93.13,97.01,1217659,92.5258961018717,95.3973555196362,91.5818546494559,95.3973555196362,1238242.91508464,0.0,1.0
2019-05-08,93.97,94.85,93.61,94.19,784522,92.4078909203197,93.2732622517008,92.0538753756638,92.624233753165,797783.9511949,0.0,1.0
2019-05-09,94.33,94.51,91.57,92.12,802828,92.7619064649756,92.9389142373036,90.0477872892804,90.5886443713935,816399.404949637,0.0,1.0
2019-05-10,94.39,94.94,92.09,93.87,991315,92.8209090557516,93.3617661378648,90.5591430760056,92.3095532690264,1008072.68321191,0.0,1.0
2019-05-13,90.84,93.02,90.55,92.55,981983,89.3299224348392,91.4736832330333,89.0447432460886,91.0114962719548,998582.930429257,0.0,1.0
2019-05-14,91.34,92.3,90.6,91.41,607956,89.8216106913058,90.7656521437215,89.0939120717353,89.8904470472111,618233.191462631,0.0,1.0
2019-05-15,91.21,91.46,89.33,90.24,594520,90.008452228763,90.2551588733984,88.1532182611052,89.0512304475779,602456.412228712,0.32,1.0
2019-05-16,90.76,91.88,90.29,91.16,576627,89.5643802684194,90.6696260363858,89.1005717765049,89.959110899836,584324.553613344,0.0,1.0
2019-05-17,88.92,90.36,88.88,90.05,769699,87.7486193639032,89.1696496370028,87.7091463007615,88.863733397655,779973.92524394,0.0,1.0
2019-05-20,88.63,88.9,87.0,88.15,767302,87.4624396561262,87.7288828323324,85.8539123331037,86.9887628984263,777544.927026702,0.0,1.0
2019-05-21,90.08,90.25,88.64,89.4,603915,88.8933381950112,89.0610987133633,87.4723079219116,88.2222961216031,611976.828687181,0.0,1.0
2019-05-22,89.41,90.27,89.07,89.47,615801,88.2321643873885,89.0808352449341,87.8966433506844,88.291373982101,624021.498194935,0.0,1.0
2019-05-23,88.23,88.36,87.1,88.17,493740,87.0677090247096,87.19599647992,85.9525949909578,87.0084994299971,500331.07208135,0.0,1.0
2019-05-24,88.4,89.42,87.88,88.82,435353,87.2354695430616,88.2420326531739,86.7223197222201,87.649936706049,441164.647838604,0.0,1.0
2019-05-28,86.84,88.54,86.84,88.24,622224,85.696020080537,87.3736252640574,85.696020080537,87.077577290495,630530.240601827,0.0,1.0
2019-05-29,87.22,87.51,85.65,86.32,504543,86.0710141803828,86.3571938881598,84.5216964520727,85.1828702596955,511278.284321992,0.0,1.0
2019-05-30,86.06,87.74,85.75,87.38,482950,84.9262953492747,86.5841640012243,84.6203791099269,86.2289064329494,489397.03338131,0.0,1.0
2019-05-31,83.82,85.14,83.82,84.75,620898,82.7158038133419,84.0184148970166,82.7158038133419,83.6335525313854,629186.539460376,0.0,1.0
2019-06-03,84.41,85.05,83.1,83.5,373695,83.2980314946814,83.9296005049479,82.0052886767921,82.4000193082087,378683.558110423,0.0,1.0
2019-06-04,87.4,87.46,85.09,86.2,646230,86.2486429645202,86.3078525592327,83.9690735680895,85.0644510702705,654856.703348181,0.0,1.0
2019-06-05,88.06,88.18,84.78,87.33,570741,86.8999485063576,87.0183676957825,83.6631573287417,86.1795651040223,578359.979768262,0.0,1.0
2019-06-06,89.01,89.01,86.85,87.79,411341,87.8374337559719,87.8374337559719,85.7058883463224,86.6335053301514,416832.104996587,0.0,1.0
2019-06-07,89.28,89.6,88.47,89.23,295379,88.1038769321781,88.4196614373113,87.3045474035595,88.054535603251,299322.096124108,0.0,1.0
2019-06-10,90.18,91.23,89.43,89.83,246007,88.9920208528654,90.0281887603339,88.2519009189593,88.6466315503759,249291.015614527,0.0,1.0
2019-06-11,90.01,91.82,89.7,91.25,268336,88.8242603345133,90.6104164416733,88.5183440951655,90.0479252919047,271918.091623164,0.0,1.0
2019-06-12,89.25,89.88,88.5,89.88,308066,88.0742721348218,88.6959728793029,87.3341522009158,88.6959728793029,312178.45840283,0.0,1.0
2019-06-13,89.76,90.45,89.2,89.47,407737,88.577553689878,89.2584640290715,88.0249308058948,88.291373982101,413179.994201874,0.0,1.0
2019-06-14,88.36,89.98,88.05,89.98,626555,87.19599647992,88.7946555371571,86.8900802405721,88.7946555371571,634919.056321,0.0,1.0
2019-06-17,87.33,88.52,87.26,88.52,525465,86.1795651040223,87.3538887324866,86.1104872435244,87.3538887324866,532479.577897733,0.0,1.0
2019-06-18,87.57,89.73,87.33,87.92,784201,86.4164034828723,88.5479488925217,86.1795651040223,86.7617927853618,794669.51646062,0.0,1.0
2019-06-19,86.93,88.14,86.58,88.14,589553,85.7848344726058,86.9788946326409,85.4394451701162,86.9788946326409,597423.106369296,0.0,1.0
2019-06-20,88.6,88.69,86.625,87.5,768414,87.4328348587699,87.5216492508386,85.4838523661506,86.3473256223744,778671.771422851,0.0,1.0
2019-06-21,87.98,88.6,87.85,88.5,839614,86.8210023800742,87.4328348587699,86.6927149248639,87.3341522009158,850822.239953236,0.0,1.0
2019-06-24,88.04,89.0,87.35,88.0,702862,86.8802119747867,87.8275654901865,86.1993016355931,86.8407389116451,712244.699609596,0.0,1.0
2019-06-25,88.51,88.92,87.17,88.14,388226,87.3440204667012,87.7486193639032,86.0216728514557,86.9788946326409,393408.536456139,0.0,1.0
2019-06-26,90.12,90.31,88.61,88.92,398116,88.9328112581529,89.1203083080757,87.4427031245553,87.7486193639032,403430.560806778,0.0,1.0
2019-06-27,91.41,91.71,90.12,90.25,370581,90.2058175444713,90.5018655180337,88.9328112581529,89.0610987133633,375527.988461496,0.0,1.0
2019-06-28,92.14,93.2,91.64,92.0,640546,90.9262009468066,91.9722371200605,90.4327876575358,90.7880452258107,649096.826057075,0.0,1.0
2019-07-01,92.02,94.07,91.16,93.49,408704,90.8077817573816,92.8307762433915,89.959110899836,92.2584168278375,414159.902952842,0.0,1.0
2019-07-02,90.14,92.1,89.77,92.1,673574,88.9525477897237,90.8867278836649,88.5874219556634,90.8867278836649,682565.725981536,0.0,1.0
2019-07-03,90.73,91.18,89.87,89.91,221181,89.5347754710632,89.9788474314068,88.6861046135175,88.7255776766592,224133.606460941,0.0,1.0
2019-07-05,91.05,91.87,90.69,90.95,260196,89.8505599761964,90.6597577706004,89.4953024079215,89.7518773183423,263669.428507472,0.0,1.0
2019-07-08,89.52,91.48,89.28,90.13,227430,88.340715311028,90.2748954049692,88.1038769321781,88.9426795239383,230466.026093615,0.0,1.0
2019-07-09,90.42,90.53,88.34,88.64,343659,89.2288592317153,89.3374101553549,87.1762599483492,87.4723079219116,348246.599223082,0.0,1.0
2019-07-10,90.56,91.3,90.1,90.59,360388,89.3670149527111,90.0972666208318,88.9130747265821,89.3966197500674,365198.919279891,0.0,1.0
2019-07-11,91.02,91.41,89.4,91.14,283036,89.8209551788402,90.2058175444713,88.2222961216031,89.9393743682651,286814.325996713,0.0,1.0
2019-07-12,89.76,92.12,88.52,91.29,681509,88.577553689878,90.9064644152357,87.3538887324866,90.0873983550463,690606.65249542,0.0,1.0
2019-07-15,89.01,90.1,88.56,89.91,427030,87.8374337559719,88.9130747265821,87.3933617956283,88.7255776766592,432730.541805199,0.0,1.0
2019-07-16,87.71,89.49,87.63,88.92,553564,86.5545592038681,88.3111105136718,86.4756130775847,87.7486193639032,560953.679235307,0.0,1.0
2019-07-17,85.33,87.5,85.25,87.37,659348,84.2059119469395,86.3473256223744,84.1269658206562,86.219038167164,668149.819165338,0.0,1.0
2019-07-18,87.92,88.07,85.06,85.21,748065,86.7617927853618,86.909816772143,83.9394687707333,84.0874927575145,758051.126982896,0.0,1.0
2019-07-19,88.37,89.5,87.69,88.18,335584,87.2058647457054,88.3209787794572,86.5348226722972,87.0183676957825,340063.803810402,0.0,1.0
2019-07-22,87.95,88.48,86.16,88.27,334575,86.791397582718,87.314415669345,85.0249780071289,87.1071820878512,339041.334389796,0.0,1.0
2019-07-23,90.07,90.1,88.33,88.45,390252,88.8834699292258,88.9130747265821,87.1663916825637,87.2848108719887,395461.582091569,0.0,1.0
2019-07-24,91.58,91.6,89.52,89.52,361184,90.3735780628234,90.3933145943942,88.340715311028,88.340715311028,366005.545304473,0.0,1.0
2019-07-25,89.34,91.69,88.57,91.66,322997,88.1630865268906,90.4821289864629,87.4032300614137,90.4525241891067,327308.776459391,0.0,1.0
2019-07-26,90.05,90.39,88.96,89.11,441728,88.863733397655,89.1992544343591,87.7880924270448,87.936116413826,447624.749480193,0.0,1.0
2019-07-29,86.65,92.71,86.43,91.38,727481,85.5085230306142,91.4886920965752,85.291421183335,90.1762127471151,737192.34546282,0.0,1.0
2019-07-30,86.78,86.78,83.63,84.58,590553,85.6368104858245,85.6368104858245,82.5283067634191,83.4657920130334,598436.455646408,0.0,1.0
2019-07-31,85.79,86.72,85.17,86.72,628828,84.6598521730685,85.5776008911121,84.0480196943729,85.5776008911121,637222.399227876,0.0,1.0
2019-08-01,82.74,85.5,81.75,85.5,794045,81.6500311085172,84.3736724652915,80.6730727957612,84.3736724652915,804644.926744513,0.0,1.0
2019-08-02,81.12,82.21,80.44,82.13,890455,80.0513720512801,81.1270130218902,79.3803299778719,81.0480668956069,902341.930550895,0.0,1.0
2019-08-05,78.99,81.1,78.38,78.73,1052751,77.9494314389869,80.0316355197093,77.3474672260766,77.6928565285661,1066804.46482909,0.0,1.0
2019-08-06,81.24,81.37,79.56,79.93,1005673,80.1697912407051,80.2980786959154,78.5119225887555,78.8770484228158,1019098.0075612,0.0,1.0
2019-08-07,79.1,79.67,77.89,79.38,469151,78.3737668677597,78.9385335822303,77.1748761230063,78.6511961310084,473498.283712911,0.32,1.0
2019-08-08,81.12,81.17,79.4,79.92,514577,80.3752208383396,80.4247617782055,78.6710125069547,79.1862382815595,519345.213669242,0.0,1.0
2019-08-09,80.02,80.61,79.34,80.18,476851,79.2853201612911,79.8699032517081,78.6115633791157,79.4438511688618,481269.634055529,0.0,1.0
2019-08-12,79.63,79.78,78.16,78.93,906844,78.8989008303376,79.0475236499351,77.4423971982819,78.2053276722158,915247.068844254,0.0,1.0
2019-08-13,79.25,82.1,79.11,79.41,573729,78.5223896873572,81.3462232597101,78.3836750557328,78.6809206949279,579045.332560998,0.0,1.0
2019-08-14,76.79,77.68,75.83,77.0,686100,76.0849754459579,76.9668041755698,75.1337894005337,76.2930473933944,692457.59351558,0.0,1.0
2019-08-15,74.49,77.82,74.36,77.38,580161,73.8060922121292,77.1055188071941,73.677285768478,76.6695585363748,585536.933262779,0.0,1.0
2019-08-16,75.94,76.55,74.98,75.1,470296,75.2427794682386,75.8471789346018,74.2915934228144,74.4104916784924,474653.893601521,0.0,1.0
2019-08-19,76.71,77.54,76.28,77.36,403716,76.0057099421725,76.8280895439455,75.5796578593263,76.6497421604284,407456.944794835,0.0,1.0
2019-08-20,75.79,76.42,75.37,76.4,543260,75.094156648641,75.7183724909506,74.678012753768,75.6985561150043,548293.998328632,0.0,1.0
2019-08-21,75.88,77.43,75.84,76.67,244807,75.1833303403995,76.7190994762406,75.1436975885069,75.9660771902798,247075.449782494,0.0,1.0
2019-08-22,76.51,77.51,76.06,76.38,339101,75.8075461827091,76.798364980026,75.3616777239166,75.6787397390579,342243.204224934,0.0,1.0
2019-08-23,74.64,76.23,73.9,75.73,518963,73.9547150317267,75.5301169194604,73.2215091217123,75.034707520802,523771.855565699,0.0,1.0
2019-08-26,75.08,75.61,74.61,75.61,455893,74.3906753025461,74.915809265124,73.9249904678072,74.915809265124,460117.431395713,0.0,1.0
2019-08-27,74.84,76.32,74.65,75.6,460537,74.1528787911901,75.6192906112189,73.9646232196999,74.9059010771508,464804.463991961,0.0,1.0
2019-08-28,75.03,75.61,74.19,74.35,455013,74.3411343626803,74.915809265124,73.5088465729341,73.6673775805048,459229.277070842,0.0,1.0
2019-08-29,75.78,76.64,75.56,75.95,380860,75.0842484606679,75.9363526263603,74.8662683252582,75.2526876562117,384389.154738878,0.0,1.0
2019-08-30,76.63,77.34,76.18,76.27,377886,75.9264444383872,76.6299257844821,75.4805759795946,75.5697496713531,381387.596827326,0.0,1.0
2019-09-03,74.97,76.02,74.19,75.85,389951,74.2816852348412,75.3220449720239,73.5088465729341,75.15360577648,393564.394474558,0.0,1.0
2019-09-04,76.03,76.37,75.47,76.01,479630,75.3319531599971,75.6688315510848,74.7770946334997,75.3121367840507,484074.385042818,0.0,1.0
2019-09-05,78.74,79.82,77.23,77.23,470132,78.0170721007256,79.0871564018278,76.5209357167772,76.5209357167772,474488.373931886,0.0,1.0
2019-09-06,78.63,79.45,77.71,78.76,436466,77.9080820330208,78.7205534468206,76.9965287394893,78.036888476672,440510.415407916,0.0,1.0
2019-09-09,83.05,83.61,79.25,79.57,547618,82.2875011171611,82.8423596436585,78.5223896873572,78.8394517024986,552692.380769297,0.0,1.0
2019-09-10,86.38,86.56,83.59,83.68,896184,85.586927712226,85.7652750957431,82.8225432677121,82.9117169594707,904488.290317982,0.0,1.0
2019-09-11,88.23,88.66,84.92,86.93,593566,87.4199424872621,87.8459945701084,84.1403322681435,86.1318780507503,599066.147722882,0.0,1.0
2019-09-12,88.21,89.02,86.52,87.91,536485,87.4001261113158,88.2026893371424,85.7256423438504,87.1028804721208,541456.219293406,0.0,1.0
2019-09-13,88.67,89.98,87.7,89.54,530291,87.8559027580815,89.1538753825666,86.8948085246842,88.7179151117472,535204.823965852,0.0,1.0
2019-09-16,88.4,89.19,87.93,88.01,525419,87.588381682806,88.3711285326863,87.1226968480671,87.2019623518525,530287.678658159,0.0,1.0
2019-09-17,87.0,88.04,85.84,87.97,716959,86.2012353665625,87.231686915772,85.051885561675,87.1623295999598,723602.541596468,0.0,1.0
2019-09-18,86.81,86.93,85.47,86.11,539960,86.0129797950723,86.1318780507503,84.6852826066678,85.3194066369505,544963.419610367,0.0,1.0
2019-09-19,85.95,87.55,85.78,86.62,361770,85.1608756293798,86.7461857050867,84.992436433836,85.8247242235821,365122.261486856,0.0,1.0
2019-09-20,85.65,87.2,85.47,86.25,702642,84.8636299901848,86.3993991260258,84.6852826066678,85.4581212685749,709152.876290591,0.0,1.0
2019-09-23,85.32,85.98,84.25,84.52,415019,84.5366597870702,85.1906001932993,83.4764836739412,83.7440047492168,418864.681538031,0.0,1.0
2019-09-24,83.25,85.78,83.07,85.47,568953,82.4856648766244,84.992436433836,82.3073174931074,84.6852826066678,574225.076816018,0.0,1.0
2019-09-25,84.07,84.26,82.52,83.32,319449,83.2981362904242,83.4863918619144,81.7623671545832,82.5550221924366,322409.103324528,0.0,1.0
2019-09-26,82.97,84.47,82.75,83.75,291318,82.2082356133757,83.6944638093509,81.990255477966,82.9810742752828,294017.433650739,0.0,1.0
2019-09-27,82.94,83.96,82.46,83.13,321828,82.1785110494562,83.1891462227194,81.7029180267441,82.3667666209464,324810.147800513,0.0,1.0
2019-09-30,83.35,83.93,82.28,83.55,356292,82.5847467563561,83.1594216587999,81.5245706432271,82.7829105158195,359593.500814536,0.0,1.0
2019-10-01,79.67,83.99,79.44,83.67,398213,78.9385335822303,83.2188707866389,78.7106452588474,82.9018087714975,401902.952465558,0.0,1.0
2019-10-02,76.22,78.67,76.18,78.67,471314,75.5202087314873,77.9477147849134,75.4805759795946,77.9477147849134,475681.326672791,0.0,1.0
2019-10-03,75.55,76.15,73.77,75.61,676146,74.856360137285,75.4508514156751,73.0927026780611,74.915809265124,682411.35698176,0.0,1.0
2019-10-04,76.47,76.58,74.91,75.39,543253,75.7679134308165,75.8769034985213,74.2222361070022,74.6978291297143,548286.933464684,0.0,1.0
2019-10-07,74.83,76.18,74.57,75.85,640463,74.1429706032169,75.4805759795946,73.8853577159145,75.15360577648,646397.708374536,0.0,1.0
2019-10-08,71.8,74.01,71.73,73.79,655317,71.140789647347,73.3304991894171,71.0714323315348,73.1125190540074,661389.34967184,0.0,1.0
2019-10-09,72.25,72.72,71.08,72.29,779112,71.5866581061395,72.0523429408784,70.4274001132788,71.6262908580322,786331.468589289,0.0,1.0
2019-10-10,73.06,73.82,72.58,72.6,484200,72.3892213319661,73.1422436179269,71.9136283092541,71.9334446852004,488686.731934476,0.0,1.0
2019-10-11,75.97,76.71,74.5,74.5,612851,75.2725040321581,76.0057099421725,73.8160004001024,73.8160004001024,618529.847899165,0.0,1.0
2019-10-14,75.29,75.66,74.11,75.39,331319,74.5987472499826,74.9653502049898,73.4295810691488,74.6978291297143,334389.094047498,0.0,1.0
2019-10-15,76.13,76.77,74.51,75.4,360985,75.4310350397287,76.0651590700115,73.8259085880755,74.7077373176875,364329.98745842,0.0,1.0
2019-10-16,75.61,77.52,75.53,76.3,455429,74.915809265124,76.8082731679991,74.8365437613387,75.5994742352726,459649.131842599,0.0,1.0
2019-10-17,74.7,76.54,74.61,76.1,519415,74.0141641595657,75.8372707466286,73.9249904678072,75.4013104758092,524228.043923474,0.0,1.0
2019-10-18,74.58,75.28,74.44,74.64,623830,73.8952659038877,74.5888390620095,73.7565512722633,73.9547150317267,629610.582368204,0.0,1.0
2019-10-21,75.47,76.64,75.23,75.4,589520,74.7770946334997,75.9363526263603,74.5392981221436,74.7077373176875,594982.656361033,0.0,1.0
2019-10-22,75.62,76.96,74.66,75.39,484600,74.9257174530972,76.2534146415017,73.974531407673,74.6978291297143,489090.438445781,0.0,1.0
2019-10-23,77.04,77.37,75.23,75.23,366369,76.3326801452871,76.6596503484016,74.5392981221436,74.5392981221436,369763.877100582,0.0,1.0
2019-10-24,76.9,78.1,76.15,77.62,468297,76.1939655136627,77.3829480704429,75.4508514156751,76.9073550477308,472636.370311275,0.0,1.0
2019-10-25,77.34,78.17,76.26,76.62,650960,76.6299257844821,77.452305386255,75.5598414833799,75.916536250414,656991.976497453,0.0,1.0
2019-10-28,81.5,82.24,76.8,78.1,1020099,80.75173198132,81.4849378913345,76.094883633931,77.3829480704429,1029551.52118882,0.0,1.0
2019-10-29,84.06,84.27,81.51,81.64,1015817,83.2882281024511,83.4963000498876,80.7616401692932,80.8904466129444,1025229.8429853,0.0,1.0
2019-10-30,80.73,83.62,80.68,83.62,733850,79.9888015073861,82.8522678316317,79.9392605675202,82.8522678316317,740650.058302592,0.0,1.0
2019-10-31,79.88,80.73,78.27,79.99,466897,79.1466055296668,79.9888015073861,77.5513872659867,79.2555955973716,471223.397521708,0.0,1.0
2019-11-01,82.15,82.2,80.58,80.83,351354,81.395764199576,81.4453051394418,79.8401786877886,80.0878833871178,354609.743932478,0.0,1.0
2019-11-04,86.1,86.23,83.2,83.2,418484,85.3094984489773,85.4383048926285,82.4361239367586,82.4361239367586,422361.789192209,0.0,1.0
2019-11-05,87.17,88.08,86.5,86.5,402908,86.3696745621063,87.2713196676646,85.7058259679041,85.7058259679041,406641.457641999,0.0,1.0
2019-11-06,85.77,86.72,85.52,86.72,546808,85.2995902610042,86.2443799397724,85.0509613981704,86.2443799397724,549823.533928988,0.32,1.0
2019-11-07,87.05,88.15,86.0,86.87,574324,86.572570038713,87.6665370351815,85.5283288148112,86.3935572574727,577491.279023409,0.0,1.0
2019-11-08,86.86,87.17,85.89,86.28,552977,86.3836121029593,86.6919118928732,85.4189321151644,85.806793141185,556026.554698267,0.0,1.0
2019-11-11,87.02,87.36,85.89,85.91,340529,86.5427345751729,86.8808698286268,85.4189321151644,85.4388224241911,342406.947567161,0.0,1.0
2019-11-12,86.28,87.18,85.54,86.62,506929,85.806793141185,86.7018570473865,85.0708517071971,86.1449283946389,509724.609426139,0.0,1.0
2019-11-13,84.69,85.56,83.88,85.56,426794,84.2255135735623,85.0907420162238,83.419956057981,85.0907420162238,429147.681342791,0.0,1.0
2019-11-14,84.26,85.05,83.99,84.17,605153,83.7978719294883,84.5835391360429,83.5293527576278,83.7083655388681,608490.294633087,0.0,1.0
2019-11-15,85.0,85.98,84.3,85.05,282919,84.5338133634762,85.5084385057845,83.8376525475417,84.5835391360429,284479.240237259,0.0,1.0
2019-11-18,85.03,85.12,83.59,84.54,424277,84.5636488270163,84.6531552176364,83.1315465770938,84.0763362558621,426616.800604214,0.0,1.0
2019-11-19,84.89,86.2,84.83,85.64,337364,84.4244166638293,85.7272319050782,84.3647457367492,85.1703032523306,339224.493241539,0.0,1.0
2019-11-20,84.0,85.09,83.23,84.33,358947,83.5392979121412,84.6233197540964,82.7735210146132,83.8674880110817,360926.519058259,0.0,1.0
2019-11-21,84.03,84.79,83.64,84.15,489025,83.5691333756812,84.3249651186958,83.1812723496606,83.6884752298414,491721.872539582,0.0,1.0
2019-11-22,84.41,84.95,83.92,84.2,495763,83.9470492471885,84.4840875909095,83.4597366760344,83.7382010024082,498497.031227116,0.0,1.0
2019-11-25,86.55,86.91,84.2,84.59,769313,86.0753123130455,86.4333378755261,83.7382010024082,84.1260620284288,773555.603351654,0.0,1.0
2019-11-26,85.65,86.38,84.97,86.36,2537639,85.180248406844,85.9062446863185,84.5039778999361,85.8863543772918,2551633.5584264,0.0,1.0
2019-11-27,85.95,87.28,84.92,86.36,657578,85.4786030422445,86.80130859252,84.4542521273694,85.8863543772918,661204.407751818,0.0,1.0
2019-11-29,85.37,86.06,84.93,85.91,173176,84.9017840804702,85.5879997418913,84.4641972818827,85.4388224241911,174131.030108715,0.0,1.0
2019-12-02,83.5,86.25,83.4,85.56,508375,83.0420401864737,85.776957677645,82.9425886413402,85.0907420162238,511178.583819456,0.0,1.0
2019-12-03,81.78,82.11,80.4,81.81,821234,81.3314736101775,81.659663709118,79.9590422873351,81.3613090737175,825762.937013793,0.0,1.0
2019-12-04,82.8,83.87,82.23,82.23,524544,82.3458793705392,83.4100109034676,81.7790055632782,81.7790055632782,527436.752536991,0.0,1.0
2019-12-05,83.58,84.08,83.31,83.52,512244,83.1216014225805,83.618859148248,82.85308225072,83.0619304955004,515068.920560636,0.0,1.0
2019-12-06,85.43,86.12,84.93,84.97,381556,84.9614550075503,85.6476706689714,84.4641972818827,84.5039778999361,383660.20305447,0.0,1.0
2019-12-09,84.26,85.38,84.0,85.08,573885,83.7978719294883,84.9117292349835,83.5392979121412,84.613374599583,577049.85802848,0.0,1.0
2019-12-10,82.84,84.26,82.72,83.79,559998,82.3856599885926,83.7978719294883,82.2663181344324,83.3304496673608,563086.274072737,0.0,1.0
2019-12-11,83.79,84.12,82.99,82.99,362938,83.3304496673608,83.6586397663014,82.5348373062928,82.5348373062928,364939.528604408,0.0,1.0
2019-12-12,86.94,87.1,83.6,83.66,388035,86.4631733390661,86.6222958112797,83.1414917316072,83.2011626586873,390174.933410146,0.0,1.0
2019-12-13,85.11,87.46,84.83,87.46,543391,84.643210063123,86.9803213737603,84.3647457367492,86.9803213737603,546387.689875069,0.0,1.0
2019-12-16,86.1,88.43,86.06,86.47,898504,85.6277803599447,87.9450013615553,85.5879997418913,85.9957510769387,903459.065209967,0.0,1.0
2019-12-17,85.92,86.38,85.25,85.57,525914,85.4487675787044,85.9062446863185,84.78244222631,85.1006871707371,528814.307805902,0.0,1.0
2019-12-18,86.54,88.19,86.15,86.68,649138,86.0653671585321,87.7063176532349,85.6775061325115,86.204599321719,652717.86288349,0.0,1.0
2019-12-19,86.69,87.71,86.14,86.64,740085,86.2145444762324,87.2289502365941,85.6675609779981,86.1648187036656,744166.416928492,0.0,1.0
2019-12-20,84.5,87.61,84.15,87.19,8934249,84.0365556378087,87.1294986914606,83.6884752298414,86.7118022018999,8983519.55015568,0.0,1.0
2019-12-23,85.73,86.63,84.51,84.75,1110422,85.2598096429508,86.1548735491523,84.046500792322,84.2851845006424,1116545.74949981,0.0,1.0
2019-12-24,84.95,85.99,84.89,85.72,233964,84.4840875909095,85.5183836602979,84.4244166638293,85.2498644884374,235254.263456573,0.0,1.0
2019-12-26,84.74,85.84,84.35,85.71,593405,84.2752393461291,85.3692063425976,83.8873783201084,85.239919333924,596677.506823476,0.0,1.0
2019-12-27,84.95,85.71,84.63,84.84,691830,84.4840875909095,85.239919333924,84.1658426464822,84.3746908912626,695645.300504184,0.0,1.0
2019-12-30,84.5,85.6,84.16,85.48,531579,84.0365556378087,85.1305226342772,83.6984203843548,85.011180780117,534510.549118589,0.0,1.0
2019-12-31,84.74,85.85,84.22,84.3,567734,84.2752393461291,85.379151497111,83.7580913114349,83.8376525475417,570864.936525508,0.0,1.0
2020-01-02,83.99,85.47,83.29,85.47,551103,83.5293527576278,85.0012356256037,82.8331919416933,85.0012356256037,554142.219972764,0.0,1.0
2020-01-03,82.95,83.56,81.81,82.89,551552,82.4950566882394,83.1017111135538,81.3613090737175,82.4353857611593,554593.696115641,0.0,1.0
2020-01-06,83.33,83.56,81.6,82.26,376307,82.8729725597467,83.1017111135538,81.1524608289371,81.8088410268183,378382.255896431,0.0,1.0
2020-01-07,82.39,83.76,82.04,83.43,431987,81.9381280354918,83.3006142038208,81.5900476275246,82.9724241048802,434369.31967232,0.0,1.0
2020-01-08,82.53,83.4,82.0,83.11,541683,82.0773601986787,82.9425886413402,81.5502670094712,82.654179160453,544670.270605507,0.0,1.0
2020-01-09,82.93,83.38,82.34,83.15,670115,82.4751663792127,82.9226983323135,81.8884022629251,82.6939597785064,673810.546734547,0.0,1.0
2020-01-10,82.93,84.39,82.02,82.76,865823,82.4751663792127,83.9271589381618,81.5701573184978,82.3060987524858,870597.836200272,0.0,1.0
2020-01-13,84.55,84.77,83.31,83.49,399956,84.0862814103754,84.3050748096691,82.85308225072,83.0320950319603,402161.675279262,0.0,1.0
2020-01-14,84.78,85.39,84.04,84.54,420873,84.3150199641825,84.9216743894969,83.5790785301946,84.0763362558621,423194.028242628,0.0,1.0
2020-01-15,84.69,85.37,83.71,84.15,456515,84.2255135735623,84.9017840804702,83.250888431254,83.6884752298414,459032.586559802,0.0,1.0
2020-01-16,86.38,86.64,85.16,85.37,300634,85.9062446863185,86.1648187036656,84.6929358356898,84.9017840804702,302291.934827595,0.0,1.0
2020-01-17,85.64,87.21,85.16,86.84,294337,85.1703032523306,86.7316925109266,84.6929358356898,86.3637217939326,295960.208164578,0.0,1.0
2020-01-21,85.38,85.91,84.19,84.93,347029,84.9117292349835,85.4388224241911,83.7282558478948,84.4641972818827,348942.793733528,0.0,1.0
2020-01-22,86.04,86.88,85.56,85.56,609263,85.5681094328646,86.403502411986,85.0907420162238,85.0907420162238,612622.96043982,0.0,1.0
2020-01-23,85.47,85.8,83.52,85.52,628979,85.0012356256037,85.3294257245442,83.0619304955004,85.0509613981704,632447.690134601,0.0,1.0
2020-01-24,82.91,85.8,82.67,85.74,378812,82.455276070186,85.3294257245442,82.2165923618656,85.2697547974641,380901.070457469,0.0,1.0
2020-01-27,79.8,81.33,79.13,80.43,733290,79.3623330165341,80.8839416570767,78.6960076641397,79.9888777508752,737333.943897653,0.0,1.0
2020-01-28,79.18,80.98,79.18,80.54,444800,78.7457334367064,80.5358612491094,78.7457334367064,80.098274450522,447252.98073842,0.0,1.0
2020-01-29,79.48,80.21,78.88,79.6,570437,79.0440880721069,79.7700843515815,78.4473788013059,79.1634299262671,573582.843015922,0.0,1.0
2020-01-30,80.31,80.36,77.82,78.7,593520,79.869535896715,79.9192616692817,77.3931924228908,78.2683660200656,596793.141024881,0.0,1.0
2020-01-31,79.85,80.4,78.73,79.45,993604,79.4120587891009,79.9590422873351,78.2982014836057,79.0142526085669,999083.522197879,0.0,1.0
2020-02-03,80.25,82.5,78.71,82.47,1461144,79.8098649696349,82.0475247351387,78.2783111745789,82.0176892715986,1469201.90937063,0.0,1.0
2020-02-04,82.07,82.64,81.05,81.51,560282,81.6198830910646,82.1867568983256,80.6054773307029,81.062954438317,563371.840274468,0.0,1.0
2020-02-05,84.53,85.29,83.49,83.49,890099,84.0663911013487,84.8222228443634,83.0320950319603,83.0320950319603,895007.713359458,0.0,1.0
2020-02-06,83.23,86.02,81.92,85.33,1092544,82.7735210146132,85.5482191238379,81.4707057733644,84.8620034624168,1098569.15599792,0.0,1.0
2020-02-07,81.52,82.54,80.92,82.23,368159,81.0728995928303,82.0873053531921,80.4761903220293,81.7790055632782,370189.321348193,0.0,1.0
2020-02-10,82.3,82.62,80.8,80.94,366266,81.8486216448717,82.1668665892989,80.3568484678691,80.496080631056,368285.881841587,0.0,1.0
2020-02-11,83.01,83.77,82.47,82.85,301774,82.5547276153195,83.3105593583341,82.0176892715986,82.3956051431059,303438.221693696,0.0,1.0
2020-02-12,83.71,84.84,83.42,83.71,334103,83.5691333756812,84.6972318192904,83.2796213857284,83.5691333756812,334666.173984026,0.32,1.0
2020-02-13,82.53,83.62,81.71,83.01,302215,82.3911190717354,83.4792848270752,81.5724989622137,82.8703113309676,302724.422619918,0.0,1.0
2020-02-14,82.9,83.12,82.13,82.87,277498,82.7604964382269,82.9801262237083,81.9917921890419,82.7305469220249,277965.758907341,0.0,1.0
2020-02-18,83.27,84.3,81.99,83.24,498329,83.1298738047184,84.1581405276541,81.8520277800992,83.0999242885164,499168.998228946,0.0,1.0
2020-02-19,86.71,86.9,84.44,84.46,473427,86.5640849958824,86.7537652651619,84.2979049365969,84.3178712807315,474225.02267485,0.0,1.0
2020-02-20,88.1,88.4,86.45,86.5,347020,87.9517459132423,88.2512410752625,86.3045225221317,86.3544383824684,347604.947264576,0.0,1.0
2020-02-21,88.78,88.95,87.37,87.95,542371,88.6306016138213,88.800315538966,87.2229743523267,87.8019983322323,543285.236738042,0.0,1.0
2020-02-24,85.28,86.33,84.51,85.13,683086,85.1364913902532,86.1847244573236,84.3677871410682,84.9867438092431,684237.430139964,0.0,1.0
2020-02-25,82.33,85.6,80.9,85.4,903986,82.1914556303887,85.455952896408,80.7638620247594,85.2562894550612,905509.785770028,0.0,1.0
2020-02-26,81.68,83.26,81.0,83.26,849761,81.5425494460117,83.119890632651,80.8636937454328,83.119890632651,851193.382492345,0.0,1.0
2020-02-27,80.28,82.61,79.03,79.96,1679993,80.1449053565845,82.4709844482741,78.8970088481673,79.8254438504297,1682824.84631968,0.0,1.0
2020-02-28,75.22,77.97,73.4,77.14,1401803,75.0934202905118,77.8387926090296,73.2764829742564,77.0101893274406,1404165.9209565,0.0,1.0
2020-03-02,78.36,78.6,74.28,75.67,816654,78.2281363196557,78.4677324492718,74.1550021161821,75.542663033542,818030.576345471,0.0,1.0
2020-03-03,73.81,78.49,72.74,78.49,663547,73.6857930290172,78.3579175565311,72.6175936178121,78.3579175565311,664665.494618661,0.0,1.0
2020-03-04,75.42,75.63,73.19,74.92,812953,75.2930837318585,75.5027303452726,73.0668363608423,74.7939251284917,814323.33782946,0.0,1.0
2020-03-05,70.7,72.79,68.8,72.33,1706483,70.5810265160753,72.6675094781488,68.6842238232812,72.2082835630513,1709359.49865396,0.0,1.0
2020-03-06,70.49,70.86,67.21,67.78,1017848,70.3713799026612,70.7407572691527,67.0968994645745,67.6659402724128,1019563.71495405,0.0,1.0
2020-03-09,62.45,65.6,61.74,65.43,886315,62.344909560522,65.4896087617332,61.636104343741,65.3198948365885,887808.999005252,0.0,1.0
2020-03-10,66.86,67.42,62.91,65.45,742347,66.7474884422177,67.3065460779886,62.8041354756195,65.3398611807232,743598.322249485,0.0,1.0
2020-03-11,61.5,65.12,58.62,64.75,1670643,61.3965082141249,65.010416502501,58.5213546587317,64.6410391360096,1673459.08568075,0.0,1.0
2020-03-12,50.38,55.42,50.25,55.42,982793,50.2952208752457,55.3267395971838,50.1654396383703,55.3267395971838,984449.625200262,0.0,1.0
2020-03-13,57.17,57.2,51.58,54.37,983800,57.0737947089678,57.1037442251698,51.4932015233262,54.2785065301133,985458.322629503,0.0,1.0
2020-03-16,52.57,54.23,47.03,47.5,1203982,52.4815355579926,54.1387421211706,46.9508582326877,47.4200673198526,1206011.46797735,0.0,1.0
2020-03-17,59.54,60.49,50.5,54.11,1194766,59.4398064889268,60.3882078353238,50.4150189400538,54.0189440563626,1196779.93321281,0.0,1.0
2020-03-18,58.93,64.4,53.72,54.22,1796162,58.8308329928192,64.2916281136527,53.6296003457364,54.1287589491033,1799189.66425173,0.0,1.0
2020-03-19,55.33,61.3,52.88,58.05,1035077,55.2368910485777,61.1968447727781,52.7910138920801,57.9523138508935,1036821.75667044,0.0,1.0
2020-03-20,48.77,56.74,47.5,55.66,1361393,48.6879301724044,56.6445183100723,47.4200673198526,55.5663357267999,1363687.80465496,0.0,1.0
2020-03-23,45.15,49.38,44.37,47.58,761429,45.0740218840283,49.296903668512,44.295334462776,47.4999326963913,762712.487437954,0.0,1.0
2020-03-24,49.59,49.85,47.02,48.49,697221,49.5065502819261,49.7661127556769,46.9408750606204,48.408401354519,698396.25651765,0.0,1.0
2020-03-25,51.35,54.88,49.06,50.14,566016,51.2635885657775,54.7876483055476,48.9774421623572,50.0556247456296,566970.093455438,0.0,1.0
2020-03-26,56.84,57.62,49.05,52.03,573415,56.7443500307457,57.523037451998,48.9674589902899,51.9424442663564,574381.565430571,0.0,1.0
2020-03-27,56.36,58.3,53.33,54.23,902326,56.2651577715135,58.2018931525769,53.2402566351103,54.1387421211706,903846.987624505,0.0,1.0
2020-03-30,60.43,60.63,55.49,56.93,631673,60.3283088029198,60.5279722442666,55.3966218016551,56.8341985793517,632737.76685337,0.0,1.0
2020-03-31,59.14,60.75,57.8,60.35,605465,59.0404796062333,60.6477703090746,57.7027345492101,60.2484434263811,606485.589866712,0.0,1.0
2020-04-01,56.15,57.75,54.21,55.99,639971,56.0555111580994,57.6528186888734,54.1187757770359,55.895780405022,641049.754209723,0.0,1.0
2020-04-02,56.72,58.91,55.28,56.37,633582,56.6245519659376,58.8108666486845,55.186975188241,56.2751409435808,634649.984720721,0.0,1.0
2020-04-03,55.36,57.21,53.32,56.72,418038,55.2668405647797,57.1137273972372,53.2302734630429,56.6245519659376,418742.657324042,0.0,1.0
2020-04-06,61.64,62.21,58.7,58.7,609171,61.5362726230676,62.1053134309059,58.6012200352704,58.6012200352704,610197.836810873,0.0,1.0
2020-04-07,62.55,64.72,61.12,64.72,672619,62.4447412811953,64.6110896198075,61.0171476755661,64.6110896198075,673752.786652504,0.0,1.0
2020-04-08,65.14,65.55,61.45,63.1,506828,65.0303828466357,65.4396929013965,61.3465923537882,62.9938157448989,507682.324396895,0.0,1.0
2020-04-09,66.6,72.54,65.16,66.67,1108061,66.487925968467,72.4179301764654,65.0503491907704,66.5578081729383,1109928.78067815,0.0,1.0
2020-04-13,62.9,67.55,61.71,67.5,519478,62.7941523035521,67.436327314864,61.606154827539,67.3864114545273,520353.64761428,0.0,1.0
2020-04-14,63.25,65.23,62.04,65.18,667264,63.1435633259089,65.1202313952417,61.9355995057611,65.0703155349051,668388.76010475,0.0,1.0
2020-04-15,59.93,61.0,58.75,60.66,499539,59.8291501995529,60.897349610758,58.6511358956071,60.5579217604686,500381.037841044,0.0,1.0
2020-04-16,59.89,60.89,58.57,59.65,380939,59.7892175112836,60.7875347180173,58.471438798395,59.5496213816675,381581.122142874,0.0,1.0
2020-04-17,62.95,64.13,61.54,62.37,462595,62.8440681638888,64.0220824678346,61.4364409023942,62.2650441839832,463374.763932501,0.0,1.0
2020-04-20,61.53,63.76,60.03,61.22,437707,61.4264577303269,63.6527051013431,59.9289819202263,61.1169793962395,438444.811977223,0.0,1.0
2020-04-21,61.0,61.44,59.16,59.53,374488,60.897349610758,61.3366091817209,59.0604459503679,59.4298233168594,375119.248144823,0.0,1.0
2020-04-22,61.25,62.63,60.53,62.63,308319,61.1469289124415,62.524606657734,60.4281405235932,62.524606657734,308838.711704417,0.0,1.0
2020-04-23,60.41,62.78,59.69,61.83,459957,60.3083424587851,62.6743542387441,59.5895540699368,61.725952892347,460732.317241003,0.0,1.0
2020-04-24,60.29,61.36,60.05,61.0,471232,60.1885443939771,61.2567438051822,59.948948264361,60.897349610758,472026.322717367,0.0,1.0
2020-04-27,66.72,67.62,60.38,62.18,904185,66.607724033275,67.5062095193354,60.2783929425831,62.0753639147038,905709.121210365,0.0,1.0
2020-04-28,68.12,69.74,66.65,69.03,552575,68.0053681227023,69.6226419976109,66.5378418288036,68.91383678083,553506.436904856,0.0,1.0
2020-04-29,70.33,71.67,69.57,70.0,369266,70.2116491495838,71.549394206607,69.4529280724662,69.8822044713617,369888.445785836,0.0,1.0
2020-04-30,69.96,70.72,67.84,68.8,477044,69.8422717830923,70.60099286021,67.7258393048168,68.6842238232812,477848.119597955,0.0,1.0
2020-05-01,64.97,68.41,64.32,68.02,524387,64.860668921491,68.294880112655,64.211762737114,67.9055364020289,525270.922371129,0.0,1.0
2020-05-04,65.84,66.16,63.39,64.3,536380,65.7292048913493,66.0486663975041,63.2833277348517,64.1917963929794,537284.138129714,0.0,1.0
2020-05-05,64.91,68.61,64.81,68.27,356474,64.8007698890869,68.4945435540018,64.7009381684136,68.1551157037123,357074.883209016,0.0,1.0
2020-05-06,62.66,65.56,62.37,65.28,370694,62.5645393460034,65.460121281902,62.2749811524135,65.1805478536084,371259.60300839,0.01,1.0
2020-05-07,64.29,66.37,63.53,64.17,313171,64.1920560892843,66.2688872708944,63.433213926773,64.0722389057299,313648.83470933,0.0,1.0
2020-05-08,66.28,66.34,64.57,65.45,484516,66.1790243832286,66.2389329750058,64.471629517578,65.3502888636438,485255.272033572,0.0,1.0
2020-05-11,66.2,67.26,64.69,65.37,553267,66.099146260859,67.1575313822564,64.5914467011324,65.2704107412742,554111.171957579,0.0,1.0
2020-05-12,60.96,66.4,60.78,66.4,492789,60.867129245649,66.298841566783,60.6874034703173,66.298841566783,493540.89493464,0.0,1.0
2020-05-13,59.82,60.9,58.35,60.6,619922,59.7288660018819,60.8072206538718,58.2611055033402,60.5076776949857,620867.873815511,0.0,1.0
2020-05-14,62.17,62.41,56.8,59.12,502414,62.0752858464895,62.3149202135983,56.7134668824288,59.0299324311478,503180.580710389,0.0,1.0
2020-05-15,62.53,63.53,60.74,60.74,473584,62.4347373971527,63.433213926773,60.6474644091325,60.6474644091325,474306.592043911,0.0,1.0
2020-05-18,66.6,67.2,64.9,65.05,419548,66.4985368727071,67.0976227904792,64.8011267723527,64.9508982517957,420188.144191608,0.0,1.0
2020-05-19,65.09,67.41,64.71,66.05,251933,64.9908373129805,67.3073028616994,64.6114162317248,65.9493747814159,252317.39808228,0.0,1.0
2020-05-20,65.93,66.91,65.47,66.65,257498,65.8295575978615,66.8080645968893,65.3702583942362,66.5484606991881,257890.889130804,0.0,1.0
2020-05-21,66.67,67.13,65.37,65.37,399492,66.5684302297805,67.0277294334058,65.2704107412742,65.2704107412742,400101.542849433,0.0,1.0
2020-05-22,64.46,66.71,64.11,66.65,349430,64.3617970993198,66.6083692909653,64.0123303139527,66.5484606991881,349963.158505996,0.0,1.0
2020-05-26,69.99,70.79,66.38,66.38,450224,69.8833723081196,70.6821535318158,66.2788720361906,66.2788720361906,450910.949475442,0.0,1.0
2020-05-27,72.45,73.32,71.17,72.36,335684,72.3396245709854,73.208299151755,71.0615746130715,72.2497616833196,336196.184929533,0.0,1.0
2020-05-28,68.89,72.43,68.63,72.33,363447,68.7850481255374,72.319655040393,68.5254442278361,72.219807387431,364001.545572872,0.0,1.0
2020-05-29,66.62,69.26,66.5,67.87,587035,66.5185064032995,69.1544844414969,66.398689219745,67.7666020653248,587930.694999191,0.0,1.0
2020-06-01,68.28,68.7,66.43,66.93,415625,68.175977442469,68.5953375849095,66.3287958626716,66.8280341274817,416259.158498282,0.0,1.0
2020-06-02,69.72,69.94,68.06,69.39,677215,69.6137836451222,69.8334484816386,67.9563126059526,69.2842863903475,678248.291181747,0.0,1.0
2020-06-03,74.49,75.15,71.28,71.43,544418,74.3765166914106,75.03551120096,71.1714070313297,71.3211785107728,545248.670198659,0.0,1.0
2020-06-04,76.4,76.83,72.56,74.05,611927,76.2836068629853,76.712951770722,72.4494569892436,73.9371870183777,612860.675085421,0.0,1.0
2020-06-05,78.14,82.45,77.67,81.68,473438,78.0209560245245,82.3243898671876,77.551672055603,81.5555629393801,474160.369277857,0.0,1.0
2020-06-08,81.72,81.79,78.75,79.92,457841,81.5955020005649,81.6653953576383,78.6300267075928,79.7982442472485,458539.571455066,0.0,1.0
2020-06-09,80.97,81.85,78.92,79.15,434508,80.8466446033497,81.7253039494155,78.7997677176283,79.0294173194409,435170.970083059,0.0,1.0
2020-06-10,76.7,80.42,75.79,80.42,714024,76.5831498218713,80.2974825120586,75.674536179917,80.2974825120586,715113.4541656,0.0,1.0
2020-06-11,70.26,74.08,70.18,73.17,521689,70.1529609711171,73.9671413142664,70.0730828487475,73.058527672312,522484.990406761,0.0,1.0
2020-06-12,72.8,73.93,70.56,73.93,364888,72.6890913563525,73.8173698348233,70.4525039300032,73.8173698348233,365444.744243298,0.0,1.0
2020-06-15,73.48,74.12,69.72,70.02,543198,73.3680553964942,74.0070803754512,69.6137836451222,69.9133266040082,544026.808728902,0.0,1.0
2020-06-16,74.59,77.45,72.95,77.45,360828,74.4763643443727,77.3320072190865,72.8388628357955,77.3320072190865,361378.549516073,0.0,1.0
2020-06-17,74.35,75.76,73.5,74.34,342782,74.2367299772638,75.6445818840283,73.3880249270866,74.2267452119676,343305.015021613,0.0,1.0
2020-06-18,74.71,75.25,72.72,73.31,349731,74.5961815279271,75.135358853922,72.6092132339828,73.1983143864588,350264.617770256,0.0,1.0
2020-06-19,75.23,76.22,73.73,75.72,892223,75.1153893233296,76.1038810876536,73.6176745288993,75.6046428228435,893584.34928797,0.0,1.0
2020-06-22,74.86,75.54,73.21,74.43,329871,74.7459530073701,75.4249170475119,73.0984667334967,74.3166080996334,330374.315483878,0.0,1.0
2020-06-23,75.01,76.27,74.76,76.12,299832,74.8957244868132,76.1538049141347,74.6461053544081,76.0040334346916,300289.482131385,0.0,1.0
2020-06-24,73.03,74.42,72.75,73.93,504250,72.9187409581651,74.3066233343372,72.6391675298715,73.8173698348233,505019.382069795,0.0,1.0
2020-06-25,74.92,74.97,71.94,72.21,317472,74.8058615991473,74.8557854256284,71.8304015408791,72.0999902038765,317956.397153123,0.0,1.0
2020-06-26,71.35,74.23,71.13,73.66,577250,71.2413003884031,74.1169127937094,71.0216355518867,73.5477811718259,578130.76509626,0.0,1.0
2020-06-29,72.35,72.93,71.61,72.03,347837,72.2397769180234,72.8188933052031,71.5009042861044,71.9202644285449,348367.727914747,0.0,1.0
2020-06-30,74.56,75.04,71.93,71.93,483127,74.4464100484841,74.9256787827018,71.8204167755829,71.8204167755829,483864.152704479,0.0,1.0
2020-07-01,71.25,74.68,71.02,74.41,467625,71.1414527354411,74.5662272320385,70.9118031336285,74.296638569041,468338.499832202,0.0,1.0
2020-07-02,72.82,74.16,72.45,73.09,380049,72.7090608869449,74.047019436636,72.3396245709854,72.9786495499423,380628.876819521,0.0,1.0
2020-07-06,74.19,75.58,73.44,74.78,354372,74.0769737325246,75.4648561086967,73.3281163353094,74.6660748850005,354912.698984308,0.0,1.0
2020-07-07,72.52,74.22,72.47,73.15,375538,72.4095179280588,74.1069280284132,72.3595941015778,73.0385581417195,376110.993958804,0.0,1.0
2020-07-08,72.9,74.39,72.45,72.81,536405,72.7889390093145,74.2766690384486,72.3396245709854,72.6990761216487,537223.44400426,0.0,1.0
2020-07-09,69.09,72.37,68.59,72.19,487849,68.9847434314614,72.2597464486158,68.4855051666513,72.0800206732841,488593.357507918,0.0,1.0
2020-07-10,72.16,72.23,69.14,69.14,401359,72.0500663773955,72.1199597344689,69.0346672579424,69.0346672579424,401971.39150848,0.0,1.0
2020-07-13,72.37,73.73,72.0,73.06,240946,72.2597464486158,73.6176745288993,71.8903101326563,72.9486952540537,241313.634173899,0.0,1.0
2020-07-14,70.42,72.23,69.83,72.23,560760,70.3127172158563,72.1199597344689,69.7236160633804,72.1199597344689,561615.604738638,0.0,1.0
2020-07-15,72.93,73.33,71.2,71.87,271858,72.8188933052031,73.2182839170512,71.0915289089601,71.7605081838057,272272.799545325,0.0,1.0
2020-07-16,72.07,73.92,71.35,71.97,233273,71.9602034897297,73.8073850695271,71.2413003884031,71.8603558367677,233628.926749762,0.0,1.0
2020-07-17,71.0,72.69,70.79,71.86,270064,70.8918336030361,72.5792589380942,70.6821535318158,71.7505234185095,270476.062269305,0.0,1.0
2020-07-20,69.97,70.69,69.74,70.38,283661,69.8634027775272,70.5823058788538,69.6337531757146,70.2727781546715,284093.808502331,0.0,1.0
2020-07-21,73.15,73.36,70.0,70.39,407821,73.0385581417195,73.2482382129398,69.8933570734158,70.2827629199677,408443.251195014,0.0,1.0
2020-07-22,71.99,73.62,71.52,72.42,346978,71.8803253673601,73.5078421106411,71.4110413984386,72.3096702750968,347507.417256943,0.0,1.0
2020-07-23,72.3,72.88,71.41,71.41,212390,72.1898530915423,72.7689694787221,71.3012089801803,71.3012089801803,212714.063575218,0.0,1.0
2020-07-24,70.23,72.98,69.985,72.28,470347,70.1230066752285,72.8688171316841,69.8783799254715,72.16988356095,471064.653045874,0.0,1.0
2020-07-27,71.52,73.01,68.76,70.34,687268,71.4110413984386,72.8987714275727,68.6552461766868,70.2328390934867,688316.629997707,0.0,1.0
2020-07-28,69.63,70.87,67.7,70.26,673098,69.5239207574564,70.7620316541854,67.5968610552893,70.1529609711171,674125.009484214,0.0,1.0
2020-07-29,69.71,70.09,68.57,70.09,310957,69.603798879826,69.9832199610817,68.4655356360589,69.9832199610817,311431.456599459,0.0,1.0
2020-07-30,68.42,68.71,67.15,68.46,241749,68.3157641566159,68.6053223502057,67.0476989639982,68.3557032178007,242117.859387191,0.0,1.0
2020-07-31,68.79,68.9,67.345,68.38,391287,68.6852004725754,68.7950328908336,67.2424018872741,68.2758250954311,391884.023702417,0.0,1.0
2020-08-03,68.29,69.14,67.82,69.14,349445,68.1859622077653,69.0346672579424,67.7166782388437,69.0346672579424,349978.181392919,0.0,1.0
2020-08-04,68.11,68.52,67.39,67.85,299340,68.0062364324336,68.4156118095779,67.287333331107,67.7466325347323,299796.731440302,0.0,1.0
2020-08-05,70.73,71.18,68.68,68.68,343847,70.6322297053348,71.0816076689627,68.5850634265855,68.5850634265855,344322.958675664,0.01,1.0
2020-08-06,69.94,70.9325,69.755,70.31,272463,69.8433217247436,70.8344497889674,69.6585774508077,70.2128102726154,272840.147768186,0.0,1.0
2020-08-07,72.14,72.25,69.5,69.5,268132,72.0402806580355,72.1501286047001,69.4039299380852,69.4039299380852,268503.152726716,0.0,1.0
2020-08-10,73.25,73.36,72.21,72.52,271147,73.148746301651,73.2585942483156,72.1101838968221,72.4197553828769,271522.32613933,0.0,1.0
2020-08-11,74.11,75.87,74.06,74.78,305656,74.0075575210287,75.7651246676623,73.9576266361812,74.6766313779858,306079.094065002,0.0,1.0
2020-08-12,73.08,75.76,72.49,75.34,317925,72.9789812931693,75.6552767209977,72.3897968519683,75.2358572882783,318365.077016698,0.0,1.0
2020-08-13,72.35,73.51,71.86,72.51,171011,72.2499903743952,73.4083869028582,71.7606677028893,72.4097692059074,171247.716240316,0.0,1.0
2020-08-14,72.94,73.17,71.74,71.74,196145,72.8391748155962,73.0688568858949,71.6408335792552,71.6408335792552,196416.507136715,0.0,1.0
2020-08-17,72.58,73.055,71.76,72.89,296659,72.4796724446939,72.9540158507456,71.6608059331942,72.7892439307487,297069.64026955,0.0,1.0
2020-08-18,72.73,73.41,72.42,72.46,290624,72.6294650992365,73.3085251331631,72.3198936131818,72.3598383210598,291026.286523239,0.0,1.0
2020-08-19,71.59,73.49,71.56,72.59,312535,71.4910409247126,73.3884145489192,71.461082393804,72.4896586216634,312967.616090001,0.0,1.0
2020-08-20,69.5,70.63,69.41,70.39,354958,69.4039299380852,70.5323679356397,69.3140543453597,70.2926996883715,355449.338704704,0.0,1.0
2020-08-21,68.59,69.275,67.62,68.99,314692,68.49518783386,69.1792409562713,67.5265286678176,68.8946349126403,315127.601844896,0.0,1.0
2020-08-24,71.0,71.49,68.84,69.23,328226,70.9018564835115,71.3911791550175,68.7448422580977,69.1343031599085,328680.335830409,0.0,1.0
2020-08-25,71.03,71.97,70.375,71.55,237864,70.9318150144201,71.8705156495539,70.2777204229172,71.4510962168345,238193.255263033,0.0,1.0
2020-08-26,70.31,70.89,69.75,70.89,173482,70.2128102726154,70.792008536847,69.653584362323,70.792008536847,173722.136639178,0.0,1.0
2020-08-27,71.11,71.98,70.41,70.57,250995,71.0117044301761,71.8805018265234,70.3126720423105,70.4724508738227,251342.431409314,0.0,1.0
2020-08-28,70.6,71.59,69.725,71.59,246121,70.5024094047312,71.4910409247126,69.6286189198992,71.4910409247126,246461.684738308,0.0,1.0
2020-08-31,68.65,70.75,68.59,70.75,461620,68.555104895677,70.6522020592738,68.49518783386,70.6522020592738,462258.982000308,0.0,1.0
2020-09-01,68.2,68.35,67.17,68.0,471428,68.1057269320491,68.2555195865917,67.0771507041897,67.9060033926589,472080.558395306,0.0,1.0
2020-09-02,71.06,71.49,68.94,69.68,594148,70.9617735453286,71.3911791550175,68.8447040277928,69.5836811235364,594970.429438757,0.0,1.0
2020-09-03,70.73,72.17,69.18,71.42,416135,70.6322297053348,72.0702391889441,69.084372275061,71.3212759162309,416711.020914818,0.0,1.0
2020-09-04,70.81,72.35,69.45,72.01,432587,70.7121191210909,72.2499903743952,69.3539990532377,71.9104603574319,433185.794043948,0.0,1.0
2020-09-08,68.14,70.04,67.68,70.04,475770,68.0458098702321,69.9431834944387,67.5864457296347,69.9431834944387,476428.568663157,0.0,1.0
2020-09-09,68.52,69.265,67.26,68.43,418263,68.4252845950734,69.1692547793018,67.1670262969153,68.3354090023478,418841.966527436,0.0,1.0
2020-09-10,65.98,69.34,65.65,69.19,634609,65.8887956448182,69.2441511065731,65.5592518048244,69.0943584520305,635487.436220774,0.0,1.0
2020-09-11,66.52,67.29,65.715,66.08,374248,66.4280492011716,67.1969848278238,65.6241619551262,65.9886574145133,374766.040240136,0.0,1.0
2020-09-14,65.97,67.62,65.91,67.41,415118,65.8788094678487,67.5265286678176,65.8188924060316,67.3168189514579,415692.613166682,0.0,1.0
2020-09-15,65.29,66.53,65.23,66.08,421586,65.1997494339221,66.4380353781412,65.139832372105,65.9886574145133,422169.566278718,0.0,1.0
2020-09-16,67.79,68.775,65.19,65.52,605205,67.6962936762993,68.6799321077959,65.099887664227,65.4294315042208,606042.734720108,0.0,1.0
2020-09-17,68.69,68.74,66.24,66.96,572860,68.595049603555,68.6449804884026,66.1484362460254,66.86744098783,573652.962238847,0.0,1.0
2020-09-18,67.74,68.91,67.58,68.47,710686,67.6463627914517,68.8147454968842,67.4865839599396,68.3753537102259,711669.743256079,0.0,1.0
2020-09-21,65.15,67.11,64.16,65.88,461408,65.059942956349,67.0172336423727,64.0713114363676,65.7889338751231,462046.688546419,0.0,1.0
2020-09-22,64.74,66.105,63.8148,64.98,508094,64.6505097005991,66.013622856937,63.7265886073802,64.8901779478673,508797.312075873,0.0,1.0
2020-09-23,63.38,66.04,63.33,64.76,352530,63.2923896327459,65.9487127066352,63.2424587478984,64.6704820545381,353017.97782715,0.0,1.0
2020-09-24,63.68,64.52,62.19,62.97,452289,63.5919749418312,64.4308138072699,62.1040345733744,62.8829563769961,452915.06587656,0.0,1.0
2020-09-25,64.73,65.17,62.95,63.14,261928,64.6405235236296,65.079915310288,62.8629840230571,63.0527213854777,262290.565047825,0.0,1.0
2020-09-28,68.05,68.5643,65.715,65.76,352507,67.9559342775065,68.4695233590483,65.6241619551262,65.669099751489,352994.945990171,0.0,1.0
2020-09-29,68.01,68.24,66.95,68.08,275347,67.9159895696285,68.1456716399271,66.8574548108605,67.985892808415,275728.139848444,0.0,1.0
2020-09-30,68.38,69.56,67.53,68.44,418409,68.2854781175003,69.4638469999023,67.436653075092,68.3453951793173,418988.168623038,0.0,1.0
2020-10-01,67.47,69.11,67.02,68.89,314625,67.376736013275,69.0144690362744,66.9273580496471,68.7947731429452,315060.509102394,0.0,1.0
2020-10-02,69.1,69.94,66.43,66.43,750975,69.0044828593049,69.8433217247436,66.3381736084461,66.3381736084461,752014.511952865,0.0,1.0
2020-10-05,71.14,71.325,69.8434,70.16,212827,71.0416629610847,71.2264072350206,69.7468552552182,70.0630176180728,213121.59863563,0.0,1.0
2020-10-06,71.61,73.56,70.73,71.98,375648,71.5110132786516,73.4583177877058,70.6322297053348,71.8805018265234,376167.978143173,0.0,1.0
2020-10-07,73.02,74.29,72.41,72.41,347895,72.9190642313523,74.1873087064799,72.3099074362123,72.3099074362123,348376.561983877,0.0,1.0
2020-10-08,76.25,76.27,73.78,74.14,473274,76.1445993925036,76.1645717464426,73.678013681035,74.0375160519373,473929.113658884,0.0,1.0
2020-10-09,76.41,77.2799,75.55,76.5,298096,76.3043782240157,77.1730757585933,75.445567004638,76.3942538167413,298508.629388597,0.0,1.0
2020-10-12,76.99,77.56,76.45,76.45,222871,76.8835764882472,77.4527885755092,76.3443229318938,76.3443229318938,223179.501705712,0.0,1.0
2020-10-13,76.82,77.8,75.89,76.32,335736,76.7138114797656,77.6924568227774,75.7850970216013,76.2145026312901,336200.731295991,0.0,1.0
2020-10-14,78.32,79.1,76.72,76.72,403715,78.2117380251919,78.9906598288135,76.6139497100705,76.6139497100705,404273.828946437,0.0,1.0
2020-10-15,79.88,80.03,77.02,77.06,399255,79.7695816324352,79.9193742869779,76.9135350191558,76.9534797270338,399807.655341045,0.0,1.0
2020-10-16,78.32,80.205,78.22,80.1,356874,78.2117380251919,80.0941323839443,78.1118762554968,79.9892775257644,357367.990863433,0.0,1.0
2020-10-19,77.48,79.44,77.34,78.78,651904,77.3728991597532,79.3301898457769,77.23309268218,78.6711021657893,652806.376244376,0.0,1.0
2020-10-20,78.95,79.52,77.45,77.57,482601,78.8408671742709,79.4100792615329,77.3429406288446,77.4627747524787,483269.024245767,0.0,1.0
2020-10-21,78.28,79.55,77.9,78.77,481082,78.1717933173139,79.4400377924414,77.7923185924725,78.6611159888198,481747.92162097,0.0,1.0
2020-10-22,79.05,79.69,77.84,78.2,473447,78.940728943966,79.5798442700146,77.7324015306555,78.0919039015578,474102.353128331,0.0,1.0
2020-10-23,79.4,80.37,78.85,79.9,327634,79.2902451378988,80.2589043039412,78.7410054045758,79.7895539863743,328087.516374267,0.0,1.0
2020-10-26,78.77,80.23,76.45,79.26,542334,78.6611159888198,80.119097826368,76.3443229318938,79.1504386603257,543084.707647318,0.0,1.0
2020-10-27,76.89,79.19,76.8,79.13,469017,76.7837147185521,79.0805354215391,76.6938391258266,79.0206183597221,469666.221049432,0.0,1.0
2020-10-28,74.11,75.82,73.74,75.31,383497,74.0075575210287,75.7151937828147,73.6380689731569,75.2058987573698,384027.842858135,0.0,1.0
2020-10-29,74.51,75.21,71.76,73.5,593753,74.4070045998091,75.1060369876747,71.6608059331942,73.3984007258887,594574.882673257,0.0,1.0
2020-10-30,75.37,75.51,73.36,74.3,464051,75.2658158191868,75.40562229676,73.2585942483156,74.1972948834494,464693.347030512,0.0,1.0
2020-11-02,76.51,77.005,75.26,76.15,324737,76.4042399937108,76.8985557537015,75.1559678725222,76.0447376228085,325186.506299194,0.0,1.0
2020-11-03,78.71,79.47,77.62,78.15,277749,78.6011989270027,79.3601483766854,77.5127056373263,78.0419730167102,278133.464736371,0.0,1.0
2020-11-04,77.92,79.33,75.31,76.5,283276,77.8222771233811,79.2305087807728,75.2155504384218,76.4040580074262,283631.71492663,0.01,1.0
2020-11-05,81.09,82.01,78.59,78.59,407830,80.9883014878718,81.9071476756735,78.4914368471062,78.4914368471062,408342.119694317,0.0,1.0
2020-11-06,79.44,81.095,79.01,81.09,251237,79.3403708249665,80.9932952171533,78.9109101067548,80.9883014878718,251552.482960158,0.0,1.0
2020-11-09,83.91,86.85,83.02,84.91,431386,83.8047648026553,86.7410776201956,82.9158809905428,84.8035106589616,431927.69940037,0.0,1.0
2020-11-10,85.5,85.79,83.725,84.26,388555,85.3927707141822,85.682407012511,83.6199968192387,84.1543258523625,389042.915719357,0.0,1.0
2020-11-11,85.08,86.49,84.56,86.48,356575,84.9732974545336,86.3815291119254,84.4539496092544,86.3715416533623,357022.75784028,0.0,1.0
2020-11-12,84.55,85.65,83.06,84.41,445106,84.4439621506913,85.5425825926282,82.955830824795,84.3041377308084,445664.927858811,0.0,1.0
2020-11-13,86.57,86.81,84.185,85.03,389814,86.4614287804299,86.7011277859434,84.0794199131395,84.9233601617183,390303.496669006,0.0,1.0
2020-11-16,88.8,89.45,87.42,89.07,349298,88.6886320399928,89.3378168465918,87.3103627582902,88.9582934211954,349736.619976426,0.0,1.0
2020-11-17,88.95,89.23,87.13,87.54,776593,88.8384439184387,89.1180927582045,87.0207264599614,87.4302122610469,777568.182232227,0.0,1.0
2020-11-18,86.64,89.88,86.53,89.7,407593,86.5313409903713,89.7672775648035,86.4214789461776,89.5875033106684,408104.822089022,0.0,1.0
2020-11-19,85.68,86.59,84.31,85.97,299261,85.5725449683174,86.481403697556,84.2042631451778,85.8621812666462,299636.787587576,0.0,1.0
2020-11-20,85.08,85.7,84.175,85.37,334604,84.9732974545336,85.5925198854435,84.0694324545765,85.2629337528624,335024.168448122,0.0,1.0
2020-11-23,86.97,87.45,85.92,86.31,281381,86.8609271229524,87.3403251339794,85.8122439738308,86.2017548577903,281734.335339986,0.0,1.0
2020-11-24,91.4,91.62,87.45,88.18,395488,91.285371266389,91.5050953547763,87.3403251339794,88.0694096090829,395984.621616031,0.0,1.0
2020-11-25,90.79,91.135,89.67,90.93,215577,90.6761362940422,91.0207036144678,89.5575409349792,90.815960713925,215847.704036834,0.0,1.0
2020-11-27,91.13,92.04,89.51,90.93,209262,91.0157098851863,91.924568614425,89.3977415979702,90.815960713925,209524.77417422,0.0,1.0
2020-11-30,87.12,91.335,86.94,90.51,580933,87.0107390013983,91.2204527857291,86.8309647472632,90.3964874542764,581662.488341659,0.0,1.0
2020-12-01,88.74,89.76,88.13,89.0,499166,88.6287072886144,89.6474280620468,88.0194723162676,88.888381211254,499792.812003368,0.0,1.0
2020-12-02,90.06,90.06,88.0,88.45,359853,89.9470518189386,89.9470518189386,87.8896353549478,88.3390709902856,360304.874085671,0.0,1.0
2020-12-03,93.25,95.39,90.23,90.23,508948,93.1330511005555,95.2703672330508,90.1168386145107,90.1168386145107,509587.095442178,0.0,1.0
2020-12-04,95.32,95.52,92.57,93.3,298130,95.2004550231094,95.4002041943706,92.4539039182672,93.1829883933708,298504.367369901,0.0,1.0
2020-12-07,95.5,95.79,94.185,95.27,245971,95.3802292772445,95.6698655755733,94.0668784762018,95.1505177302941,246279.870346298,0.0,1.0
2020-12-08,97.68,98.26,94.47,94.47,366356,97.5574952439921,98.1367678406497,94.3515210452491,94.3515210452491,366816.040023371,0.0,1.0
2020-12-09,98.32,99.03,96.03,98.16,488700,98.196692592028,98.9058021500055,95.9095645810868,98.036893255019,489313.669653073,0.0,1.0
2020-12-10,98.31,98.36,96.21,97.03,448521,98.186705133465,98.2366424262803,96.0893388352219,96.908310437393,449084.216137643,0.0,1.0
2020-12-11,97.18,97.77,95.75,97.22,308663,97.0581223158389,97.6473823710596,95.629915741321,97.0980721500912,309050.593853339,0.0,1.0
2020-12-14,96.4,98.91,96.32,98.43,399972,96.2791005479201,98.7859526472487,96.1992008794156,98.3065546362217,400474.252257989,0.0,1.0
2020-12-15,98.27,98.38,96.03,97.27,241685,98.1467552992127,98.2566173434064,95.9095645810868,97.1480094429065,241988.488336614,0.0,1.0
2020-12-16,99.2,99.29,98.4,99.17,269199,99.0755889455775,99.1654760726451,98.2765922605325,99.0456265698883,269537.038176668,0.0,1.0
2020-12-17,100.07,100.535,98.66,99.4,273527,99.9444978405639,100.408914663746,98.5362661831721,99.2753381168388,273870.472926532,0.0,1.0
2020-12-18,100.2,101.28,99.17,100.34,836528,100.074334801884,101.152980326694,99.0456265698883,100.214159221767,837578.443723235,0.0,1.0
2020-12-21,101.22,101.6,98.33,99.78,468369,101.093055575316,101.472579000712,98.2066800505911,99.6548615422351,468957.13963933,0.0,1.0
2020-12-22,99.41,101.09,98.86,101.09,244815,99.2853255754018,100.963218613996,98.7360153544334,100.963218613996,245122.41873566,0.0,1.0
2020-12-23,101.6,102.79,99.83,99.83,274557,101.472579000712,102.661086569717,99.7047988350504,99.7047988350504,274901.766316635,0.0,1.0
2020-12-24,101.74,102.32,100.6938,102.32,96615,101.612403420595,102.191676017253,100.567515505728,102.191676017253,96736.3212472515,0.0,1.0
2020-12-28,101.57,103.34,101.4,102.4,204213,101.442616625023,103.210396790685,101.272829829451,102.271575685757,204469.434051286,0.0,1.0
2020-12-29,100.56,101.75,100.3,101.64,258321,100.433883310154,101.622390879158,100.174209387514,101.512528834965,258645.378470333,0.0,1.0
2020-12-30,100.94,102.35,100.29,100.58,236462,100.81340673555,102.221638392942,100.164221928951,100.45385822728,236758.929718652,0.0,1.0
2020-12-31,101.7,102.11,99.71,100.52,245714,101.572453586343,101.981939387429,99.5849493322937,100.393933475902,246022.547626633,0.0,1.0
2021-01-04,99.11,102.94,98.875,101.75,426770,98.98570181851,102.810898448163,98.750996542278,101.622390879158,427305.903003565,0.0,1.0
2021-01-05,100.91,101.65,99.275,99.67,360855,100.783444359861,101.522516293528,99.1504948848005,99.5449994980414,361308.132315654,0.0,1.0
2021-01-06,104.96,106.77,102.86,102.86,462209,104.828365077901,106.636095077816,102.730998779658,102.730998779658,462789.404413092,0.0,1.0
2021-01-07,105.76,106.9699,105.36,106.01,276474,105.627361762946,106.835744374491,105.227863420424,105.877048227023,276821.173529086,0.0,1.0
2021-01-08,106.25,106.86,104.84,106.82,265845,106.116747232536,106.725982204883,104.708515575145,106.686032370631,266178.826496668,0.0,1.0
2021-01-11,107.17,107.56,105.55,105.55,276145,107.035593420338,107.425104304298,105.417625133122,105.417625133122,276491.760397684,0.0,1.0
2021-01-12,108.79,110.425,107.655,107.98,351232,108.653561707554,110.286511182615,107.519985160647,107.844577563946,351673.048536093,0.0,1.0
2021-01-13,109.0,109.755,107.745,108.7,341657,108.863298337379,109.61735145889,107.609872287714,108.563674580487,342086.02503102,0.0,1.0
2021-01-14,110.91,111.395,108.84,109.44,344108,110.770902922923,111.255294663232,108.70349900037,109.302746514153,344540.102797177,0.0,1.0
2021-01-15,110.32,110.71,107.97,108.78,294397,110.181642867703,110.571153751662,107.834590105383,108.643574248991,294766.679772571,0.0,1.0
2021-01-19,112.1,112.15,109.64,110.92,402465,111.959410491928,112.009347784743,109.502495685415,110.780890381486,402970.382764321,0.0,1.0
2021-01-20,113.6,113.84,111.71,112.42,426958,113.457529276387,113.697228281901,111.569899607968,112.279009165946,427494.139078652,0.0,1.0
2021-01-21,112.61,115.2,112.59,113.84,426877,112.468770878644,115.055522646477,112.448795961518,113.697228281901,427413.037365449,0.0,1.0
2021-01-22,113.11,113.36,111.38,111.53,216101,112.968143806797,113.217830270874,111.240313475387,111.390125353833,216372.362033352,0.0,1.0
2021-01-25,113.68,114.94,111.815,112.12,285779,113.537428944892,114.795848723837,111.674767922881,111.979385409054,286137.857990148,0.0,1.0
2021-01-26,115.6,116.4225,114.39,114.47,434636,115.455020989,116.276489455811,114.246538502869,114.326438171374,435181.78048564,0.0,1.0
2021-01-27,115.29,120.115,113.91,114.45,593000,115.145409773545,119.964358530222,113.767140491842,114.306463254247,593744.641097343,0.0,1.0
2021-01-28,113.86,118.03,113.53,115.44,457811,113.717203199027,117.881973419824,113.387617066446,115.295221651991,458385.881762928,0.0,1.0
2021-01-29,110.19,114.23,110.02,113.0,580901,110.051805906383,114.08673916586,109.882019110811,112.858281762603,581630.448158665,0.0,1.0
2021-02-01,113.5,113.77,110.25,111.17,333910,113.357654690757,113.627316071959,110.111730657761,111.030576845563,334329.29697945,0.0,1.0
2021-02-02,111.99,115.3888,111.74,114.71,416755,111.849548447734,115.244085864148,111.599861983658,114.566137176887,417278.326982334,0.0,1.0
2021-02-03,112.31,112.66,110.415,111.5,287809,112.169147121752,112.518708171459,110.276523724052,111.360162978144,288170.407098796,0.0,1.0
2021-02-04,112.94,112.96,111.68,112.61,309610,112.798357011225,112.818331928351,111.539937232279,112.468770878644,309998.783018801,0.0,1.0
2021-02-05,112.41,114.82,112.36,114.17,385408,112.269021707383,114.675999221081,112.219084414567,114.026814414482,385891.963973094,0.0,1.0
2021-02-08,132.1,132.7799,118.27,118.27,1412518,131.934327618052,132.613374925755,118.121672425337,118.121672425337,1414291.72504813,0.0,1.0
2021-02-09,142.12,143.24,133.98,135.99,1031483,141.941761098241,143.060356457304,133.811969827908,135.819448999084,1032778.25233223,0.0,1.0
2021-02-10,144.37,147.379,142.19,145.53,1085268,144.18893927493,147.194165556555,142.011673308182,145.347484468245,1086630.79115419,0.0,1.0
2021-02-11,145.17,148.005,144.0,145.35,770912,144.987935959975,147.819380462603,143.819403308096,145.16771021411,771880.048495169,0.0,1.0
2021-02-12,147.9,148.3702,144.78,145.49,430995,147.714512147691,148.184122449326,144.598425076015,145.307534633993,431536.208414418,0.0,1.0
2021-02-16,146.01,148.99,145.64,148.63,778919,145.826882479272,148.803145131064,145.457346512439,148.443596622794,779897.103033562,0.0,1.0
2021-02-17,144.38,145.45,142.79,145.2,684619,144.208914192056,145.277646275346,142.620798292587,145.027942517568,685431.21466374,0.01,1.0
2021-02-18,138.67,146.0099,138.19,143.59,999604,138.505680364402,145.836882811266,138.026249149468,143.419850317477,1000789.9049,0.0,1.0
2021-02-19,142.45,143.02,139.05,139.99,293805,142.281201182008,142.850525749743,138.885230076225,139.824116205471,294153.562820022,0.0,1.0
2021-02-22,143.06,144.6,140.89,140.89,308878,142.890478350987,144.428653498901,140.723049733472,140.723049733472,309244.445045941,0.0,1.0
2021-02-23,143.23,143.89,138.09,142.12,407344,143.060276906276,143.719494826811,137.926367646357,141.951592221741,407827.262617583,0.0,1.0
2021-02-24,147.6,147.78,143.09,144.19,303775,147.425098592239,147.604885297839,142.92044280192,144.019139336144,304135.390975824,0.0,1.0
2021-02-25,142.5,148.5,142.47,148.01,348162,142.331141933564,148.32403212024,142.30117748263,147.834612754995,348575.050589828,0.0,1.0
2021-02-26,139.97,142.9758,137.4059,142.01,429660,139.804139904849,142.806378125367,137.243078283573,141.841722568319,430169.737755485,0.0,1.0
2021-03-01,142.4,145.06,142.08,142.99,499176,142.231260430453,144.888108413212,141.911639620497,142.820561298809,499768.209779434,0.0,1.0
2021-03-02,139.5,142.68,138.965,141.82,478680,139.334696840226,142.510928639164,138.80033079858,141.651947712407,479247.893843494,0.0,1.0
2021-03-03,137.22,142.515,137.1,139.49,544245,137.057398569289,142.346124159031,136.937540765555,139.324708689915,544890.678500986,0.0,1.0
2021-03-04,135.04,138.83,132.62,136.66,449227,134.879981801463,138.66549076938,132.46284942617,136.498062151866,449759.951549326,0.0,1.0
2021-03-05,139.31,140.315,132.9,137.24,455041,139.144921984314,140.148731090583,132.742517634882,137.077374869911,455580.849131859,0.0,1.0
2021-03-08,138.95,140.85,138.095,140.84,390288,138.785348573114,140.683097132228,137.931361721512,140.673108981917,390751.027810624,0.0,1.0
2021-03-09,137.51,141.43,137.48,140.17,706119,137.347054928311,141.262409850273,137.317090477378,140.003902911071,706956.721719887,0.0,1.0
2021-03-10,140.89,142.5679,138.47,138.47,637430,140.723049733472,142.398961474176,138.30591735818,138.30591735818,638186.230827817,0.0,1.0
2021-03-11,145.11,145.6,141.15,141.6,454935,144.938049164768,145.427468530013,140.982741641562,141.432208405562,455474.723376139,0.0,1.0
2021-03-12,145.35,148.15,144.14,145.97,331309,145.177764772235,147.974446859351,143.969198584589,145.797030091525,331702.056616935,0.0,1.0
2021-03-15,149.46,149.5,144.5,144.95,416949,149.282894550108,149.322847151353,144.328771995789,144.77823875979,417443.65774662,0.0,1.0
2021-03-16,147.74,149.7,146.88,149.7,471507,147.564932696595,149.522610157576,146.705951769838,149.522610157576,472066.383977739,0.0,1.0
2021-03-17,149.89,150.165,146.74,148.48,412443,149.712385013487,149.987059147043,146.566117665482,148.304055819618,412932.3119422,0.0,1.0
2021-03-18,146.97,150.15,146.45,150.15,484102,146.795845122638,149.972076921576,146.276461306459,149.972076921576,484676.326367141,0.0,1.0
2021-03-19,149.12,150.1,145.82,146.32,993549,148.94329743953,149.922136170021,145.647207836858,146.146615352414,994727.721401167,0.0,1.0
2021-03-22,148.82,150.49,146.27,148.88,481427,148.643652930196,150.311674032155,146.096674600859,148.703581832063,481998.152814809,0.0,1.0
2021-03-23,145.03,148.275,143.44,147.41,906832,144.858143962279,148.09929873824,143.27002806281,147.235323736327,907907.842545927,0.0,1.0
2021-03-24,145.16,148.74,144.69,147.02,505573,144.987989916324,148.563747727707,144.518546851701,146.845785874193,506172.799018419,0.0,1.0
2021-03-25,148.39,149.08,142.3,144.14,328558,148.214162466818,148.903344838286,142.131378927341,143.969198584589,328947.792900123,0.0,1.0
2021-03-26,152.06,152.17,148.48,149.4,322565,151.879813631002,151.989683284424,148.304055819618,149.222965648242,322947.682956519,0.0,1.0
2021-03-29,147.05,153.55,146.95,150.19,345809,146.875750325127,153.36804802736,146.775868822016,150.012029522821,346219.259050148,0.0,1.0
2021-03-30,148.98,149.94,146.89,147.21,318850,148.803463335174,149.762325765043,146.715939920149,147.035560730105,319228.275574494,0.0,1.0
2021-03-31,149.03,151.49,148.005,148.84,282064,148.85340408673,151.310489063267,147.829618679839,148.663629230819,282398.633594617,0.0,1.0
2021-04-01,152.29,152.479,148.97,149.94,232670,152.109541088157,152.298317129038,148.793475184863,149.762325765043,232946.03380247,0.0,1.0
2021-04-05,154.41,155.72,153.36,153.69,227920,154.227028954116,155.535476644874,153.178273171448,153.507882131715,228190.398522624,0.0,1.0
2021-04-06,154.68,155.71,153.655,154.65,222738,154.496709012517,155.525488494563,153.472923605626,154.466744561584,223002.250728905,0.0,1.0
2021-04-07,153.81,154.68,152.18,154.31,261846,153.627739935449,154.496709012517,151.999671434735,154.127147451005,262156.647470844,0.0,1.0
2021-04-08,154.14,154.69,151.53,154.69,178794,153.957348895716,154.506697162828,151.350441664512,154.506697162828,179006.116678896,0.0,1.0
2021-04-09,155.63,156.84,153.89,154.34,209708,155.445583292074,156.65414947972,153.707645137938,154.157111901939,209956.792266507,0.0,1.0
2021-04-12,158.63,159.06,155.64,156.43,232872,158.442028385412,158.871518848791,155.455571442385,156.244635316964,233148.27345016,0.0,1.0
2021-04-13,154.86,159.28,154.59,159.28,203553,154.676495718117,159.091258155635,154.406815659717,159.091258155635,203794.490130202,0.0,1.0
2021-04-14,156.78,159.09,155.43,155.43,174014,156.594220577854,158.901483299724,155.245820285851,155.245820285851,174220.445807808,0.0,1.0
2021-04-15,157.81,158.93,156.94,158.54,224670,157.6230000599,158.741672894746,156.754030982832,158.352135032612,224936.542804834,0.0,1.0
2021-04-16,157.5,158.74,157.08,158.26,150157,157.313367400255,158.551898038835,156.893865087187,158.0724668239,150335.142466486,0.0,1.0
2021-04-19,156.92,157.54,155.52,157.41,200816,156.734054682209,157.353320001499,155.335713638652,157.223474047455,201054.243022636,0.0,1.0
2021-04-20,154.85,156.65,152.54,156.46,255250,154.666507567806,156.464374623809,152.359244845936,156.274599767898,255552.822143294,0.0,1.0
2021-04-21,158.07,158.45,153.51,154.01,332272,157.882691967989,158.262241679812,153.328095426115,153.827502941671,332666.199095775,0.0,1.0
2021-04-22,155.64,159.14,154.28,159.0,275417,155.455571442385,158.95142405128,154.097183000072,158.811589946924,275743.747761958,0.0,1.0
2021-04-23,158.14,159.38,156.23,156.23,311355,157.952609020167,159.191139658747,156.044872310742,156.044872310742,311724.383696084,0.0,1.0
2021-04-26,158.09,161.62,157.54,159.34,366776,157.902668268611,161.428485328439,157.353320001499,159.151187057502,367211.133768576,0.0,1.0
2021-04-27,160.95,161.21,156.93,158.09,232649,160.759279257594,161.018971165683,156.744042832521,157.902668268611,232925.0088886,0.0,1.0
2021-04-28,159.5,161.14,158.87,161.14,231477,159.31099746248,160.949054113505,158.681743992879,160.949054113505,231751.618457447,0.0,1.0
2021-04-29,163.98,164.8,159.4,160.87,253563,163.785688801865,164.604717127378,159.211115959369,160.679374055105,253863.820729168,0.0,1.0
2021-04-30,161.17,165.86,158.51,165.86,469307,160.979018564439,165.663461060357,158.322170581679,165.663461060357,469863.773953389,0.0,1.0
2021-05-03,161.41,164.05,157.2,160.19,394405,161.218734171906,163.855605854043,157.013722890921,160.000179833948,394872.912115282,0.0,1.0
2021-05-04,163.0,163.275,158.095,160.92,328016,162.806850071375,163.081524204931,157.907662343767,160.72931480666,328405.149885033,0.0,1.0
2021-05-05,168.58,169.79,163.35,164.98,348600,168.380237944984,169.58880413263,163.156435332264,164.784503832978,349013.570221948,0.0,1.0
2021-05-06,174.86,175.15,166.97,170.02,314953,174.652796340372,174.942452699394,166.772145744892,169.818531589786,315326.65227227,0.0,1.0
2021-05-07,173.56,176.11,172.665,173.77,320913,173.354336799925,175.901315129263,172.460397347079,173.564087956459,321293.723065509,0.0,1.0
2021-05-10,174.17,176.84,172.765,173.71,249223,173.963613968904,176.630450101975,172.560278850191,173.504159054592,249518.671862951,0.0,1.0
2021-05-11,169.59,173.94,167.86,170.9,406558,169.389041126408,173.733886511748,167.661091122583,170.697488817165,407040.330127064,0.0,1.0
2021-05-12,158.87,171.11,158.72,169.14,512737,158.69173214319,170.917997652303,158.54190045803,168.950208187192,513312.987953895,0.01,1.0
2021-05-13,161.73,163.43,158.37,158.56,563094,161.548522940254,163.246615372075,158.192293192655,158.382079993858,563726.556965676,0.0,1.0
2021-05-14,164.4,165.18,161.61,163.11,541216,164.215526936114,164.99465169895,161.428657592126,162.926974443733,541823.980107648,0.0,1.0
2021-05-17,160.8,164.69,159.6,163.92,316140,160.619566492258,164.505201527425,159.420913010972,163.7360655436,316495.138856263,0.0,1.0
2021-05-18,159.07,161.235,158.87,161.11,439930,158.891507723405,161.054078379224,158.69173214319,160.92921864159,440424.199522476,0.0,1.0
2021-05-19,155.96,159.0,153.14,156.58,439940,155.784997451073,158.82158627033,152.968161770052,156.404301749737,440434.210756072,0.0,1.0
2021-05-20,155.81,157.21,153.85,156.72,271387,155.635165765912,157.033594827412,153.677365079813,156.544144655887,271691.865150835,0.0,1.0
2021-05-21,157.74,159.31,156.52,156.98,210367,157.56300011498,159.131238419662,156.344369075673,156.803852910166,210603.317757245,0.0,1.0
2021-05-24,157.55,159.1,155.795,159.1,189847,157.373213313776,158.921474060437,155.620182597396,158.921474060437,190060.266421349,0.0,1.0
2021-05-25,158.0,160.06,156.97,158.01,451425,157.822708369258,159.880396845465,156.793864131155,157.832697148269,451932.112539347,0.0,1.0
2021-05-26,160.56,161.42,158.22,158.22,273164,160.379835796001,161.238870790922,158.042461507494,158.042461507494,273470.861360575,0.0,1.0
2021-05-27,165.93,166.41,161.49,162.36,395792,165.743810124753,166.223271517268,161.308792243997,162.177816017929,396236.616683111,0.0,1.0
2021-05-28,164.0,166.48,163.27,166.48,178595,163.815975775686,166.293192970343,163.086794907904,166.293192970343,178795.626380826,0.0,1.0
2021-06-01,164.99,166.4,163.73,165.79,319194,164.804864897746,166.213282738257,163.546278742397,165.603967218603,319552.569596022,0.0,1.0
2021-06-02,166.3,167.67,164.085,165.45,308348,166.11339494815,167.481857672617,163.900880397277,165.264348732239,308694.385639435,0.0,1.0
2021-06-03,165.57,168.11,163.94,165.6,433786,165.384214080368,167.921363949089,163.756043101622,165.4141804174,434273.297602021,0.0,1.0
2021-06-04,164.91,166.065,162.2,165.75,187556,164.724954665661,165.878658641398,162.017995553758,165.564012102561,187766.69280485,0.0,1.0
2021-06-07,162.08,166.06,162.08,165.51,264431,161.898130205629,165.873664251893,161.898130205629,165.324281406304,264728.051062506,0.0,1.0
2021-06-08,163.44,164.12,159.82,161.9,333878,163.256604151086,163.935841123814,159.640666149208,161.718332183436,334253.065006173,0.0,1.0
2021-06-09,160.86,162.83,160.161,162.83,147925,160.679499166322,162.647288631433,159.981283513473,162.647288631433,148091.17294652,0.0,1.0
2021-06-10,159.72,163.46,159.35,162.96,208367,159.540778359101,163.276581709107,159.171193535705,162.777142758572,208601.071038347,0.0,1.0
2021-06-11,161.44,162.19,160.55,160.84,149594,161.258848348944,162.008006774747,160.36984701699,160.659521608301,149762.04783344,0.0,1.0
2021-06-14,160.63,161.295,159.65,161.26,225517,160.449757249076,161.114011053288,159.470856906026,161.079050326751,225770.3366529,0.0,1.0
2021-06-15,161.14,162.34,159.36,161.31,219270,160.959184978622,162.157838459908,159.181182314715,161.128994221804,219516.319026422,0.0,1.0
2021-06-16,159.79,160.89,158.005,160.31,306809,159.610699812176,160.709465503354,157.827702758764,160.130116320733,307153.656789243,0.0,1.0
2021-06-17,154.87,160.07,152.38,160.07,504235,154.696220538905,159.890385624476,152.209014565238,159.890385624476,504801.437151858,0.0,1.0
2021-06-18,148.6,153.01,148.14,150.89,708663,148.433256099189,152.838307642913,147.973772264696,150.720686492642,709459.083277331,0.0,1.0
2021-06-21,153.84,153.98,148.9976,149.85,319147,153.667376300802,153.807219206952,148.830409952655,149.681853475528,319505.516798127,0.0,1.0
2021-06-22,152.08,154.19,150.52,153.28,212962,151.909351194917,154.016983566177,150.351101669245,153.108004676202,213201.232875015,0.0,1.0
2021-06-23,152.56,153.78,151.98,152.26,212733,152.388812587431,153.607443626738,151.809463404809,152.089149217109,212971.975625702,0.0,1.0
2021-06-24,154.03,154.52,151.14,153.54,197232,153.857163102006,154.34661327353,150.97040596791,153.367712930481,197453.56243088,0.0,1.0
2021-06-25,157.02,158.78,154.72,154.72,778025,156.843808026209,158.601833132094,154.546388853745,154.546388853745,778899.001735445,0.0,1.0
2021-06-28,153.68,156.22,151.87,156.22,240998,153.507555836631,156.044705705352,151.699586835692,156.044705705352,241268.727380533,0.0,1.0
2021-06-29,154.24,155.545,153.39,154.98,207442,154.06692746123,155.370463122128,153.21788124532,154.806097108023,207675.031930857,0.0,1.0
2021-06-30,154.21,155.0,152.76,153.19,201882,154.036961124198,154.826074666045,152.588588167645,153.018105665106,202108.78605232,0.0,1.0
2021-07-01,156.39,156.51,153.985,155.61,219793,156.214514948534,156.334380296662,153.812213596457,155.435390185698,220039.906543413,0.0,1.0
2021-07-02,155.94,157.24,155.09,156.51,237479,155.765019893052,157.063561164444,154.915973677141,156.334380296662,237745.774278631,0.0,1.0
2021-07-06,166.8,168.75,155.25,156.0,599667,166.612833898685,168.560645805774,155.075794141312,155.824952567116,600340.641590812,0.0,1.0
2021-07-07,175.71,176.98,167.54,167.62,571921,175.51283599723,176.781410931591,167.352003545478,167.431913777564,572563.472859535,0.0,1.0
2021-07-08,170.56,173.495,166.13,172.43,566619,170.368614806713,173.300321446358,165.943585704968,172.236516481717,567255.516807736,0.0,1.0
2021-07-09,176.78,176.81,173.565,174.14,214691,176.581635351377,176.611601688409,173.370242899432,173.944597692548,214932.175163503,0.0,1.0
2021-07-12,179.87,180.97,176.82,178.27,287095,179.668168065687,180.766933756865,176.621590467419,178.069963423973,287417.510881062,0.0,1.0
2021-07-13,174.33,179.81,174.19,178.86,245970,174.134384493752,179.608235391622,173.994541587602,178.659301385605,246246.312723715,0.0,1.0
2021-07-14,169.17,174.8,168.02,174.41,211811,168.980174524224,174.603857107255,167.831464937992,174.214294725838,212048.93988829,0.0,1.0
2021-07-15,168.75,170.01,166.72,167.95,221141,168.560645805774,169.819231961124,166.5329236666,167.761543484917,221389.420831951,0.0,1.0
2021-07-16,166.34,170.4376,166.22,170.12,161471,166.153350064193,170.246352151622,166.033484716064,169.929108530242,161652.389973618,0.0,1.0
2021-07-19,161.27,163.74,159.075,161.72,174916,161.089039105761,163.556267521407,158.89650211291,161.538534161243,175112.493541413,0.0,1.0
2021-07-20,166.62,168.12,162.06,162.12,205628,166.433035876493,167.9313527281,161.878152647608,161.938085321672,205858.994156815,0.0,1.0
2021-07-21,170.0,170.64,167.96,168.26,230128,169.809243182113,170.448525038799,167.771532263928,168.071195634249,230386.516463321,0.0,1.0
2021-07-22,165.88,169.09,164.98,169.09,156652,165.6938662297,168.900264292139,164.794876118736,168.900264292139,156827.976504433,0.0,1.0
2021-07-23,167.22,168.51,165.23,167.12,184852,167.032362617135,168.320915109517,165.044595594004,166.932474827028,185059.6552409,0.0,1.0
2021-07-26,169.42,169.9,166.31,166.39,185998,169.229893999492,169.709355392006,166.123383727161,166.203293959246,186206.942610828,0.0,1.0
2021-07-27,167.6,169.95,165.35,167.89,176789,167.411936219542,169.75929928706,165.164460942132,167.701610810853,176987.597593661,0.0,1.0
2021-07-28,155.83,165.83,153.49,164.14,409647,155.655143323934,165.643922334646,153.317769035427,163.955818681836,410107.180828277,0.0,1.0
2021-07-29,158.83,159.68,155.14,156.65,265381,158.651777027148,159.500823243058,154.965917572195,156.474223202812,265679.118253982,0.0,1.0
2021-07-30,158.44,160.74,157.15,157.36,309821,158.26221464573,160.559633818194,156.973662153348,157.183426512573,310169.040347904,0.0,1.0
2021-08-02,159.87,163.17,158.2,160.29,280439,159.690610044262,162.986907117797,158.022483949473,160.110138762712,280754.033800568,0.0,1.0
2021-08-03,162.27,162.46,157.86,161.7,205538,162.087917006833,162.277703808036,157.682865463108,161.518556603222,205768.893054465,0.0,1.0
2021-08-04,160.95,163.375,160.0,160.02,211353,160.769398177419,163.191677087516,159.820464171401,159.840441729422,211590.425389662,0.0,1.0
2021-08-05,165.09,165.15,161.72,161.72,188480,164.914741466864,164.974677771232,161.548319038229,161.548319038229,188680.301853137,0.01,1.0
2021-08-06,164.61,168.76,164.11,166.73,137684,164.435251031925,168.580845417336,163.935781828864,166.553000452906,137830.319823575,0.0,1.0
2021-08-09,164.78,166.14,162.97,163.71,79275,164.605070560966,165.963626793294,162.796992045883,163.536206466414,79359.2472909988,0.0,1.0
2021-08-10,167.01,167.8,163.79,164.39,126857,166.832703206621,167.621864547458,163.616121538904,164.215484582578,126991.813731873,0.0,1.0
2021-08-11,170.08,170.88,166.53,169.04,139770,169.899444113419,170.698594838317,166.353212771682,168.860548171051,139918.536661783,0.0,1.0
2021-08-12,170.48,171.41,167.37,171.41,154951,170.299019475868,171.228032193562,167.192321032825,171.228032193562,155115.669845317,0.0,1.0
2021-08-13,169.2,171.602,168.86,171.03,99187,169.02037831603,171.419828367538,168.680739257948,170.848435599236,99292.4082125803,0.0,1.0
2021-08-16,168.7,169.08,165.51,167.5,96961,168.520909112969,168.900505707296,165.334295597436,167.322183025621,97064.042593283,0.0,1.0
2021-08-17,164.44,167.68,161.47,167.53,285396,164.265431502884,167.501991938723,161.298584436699,167.352151177805,285699.296623928,0.0,1.0
2021-08-18,162.1,165.325,161.87,163.35,175451,161.927915632556,165.149491992303,161.698159799148,163.17658864021,175637.455647468,0.0,1.0
2021-08-19,158.49,160.65,156.87,159.26,172990,158.321747986452,160.479454943678,156.703467768532,159.090930559167,173173.840288487,0.0,1.0
2021-08-20,161.21,161.44,157.93,158.25,124318,161.038860451107,161.268616284515,157.762342479023,158.082002768982,124450.115480572,0.0,1.0
2021-08-23,162.83,163.92,161.445,162.9,136730,162.657140669026,163.7459835317,161.273610976546,162.727066357455,136875.305986733,0.0,1.0
2021-08-24,165.52,165.85,163.08,163.23,100368,165.344284981497,165.673934655518,162.906875270557,163.056716031475,100474.663287329,0.0,1.0
2021-08-25,169.83,171.33,164.795,165.89,160666,169.649709511888,171.148117121073,164.620054637058,165.713892191763,160836.743301868,0.0,1.0
2021-08-26,168.39,171.025,168.29,170.35,101839,168.211238207071,170.843440907205,168.111344366458,170.169157483072,101947.226551473,0.0,1.0
2021-08-27,174.31,174.44,169.31,169.31,123528,174.124953571319,174.254815564115,169.130261540704,169.130261540704,123659.275930148,0.0,1.0
2021-08-30,171.36,175.65,171.33,175.65,93819,171.178085273256,175.463531035524,171.148117121073,175.463531035524,93918.703520583,0.0,1.0
2021-08-31,170.11,172.13,169.6508,170.87,197186,169.929412265602,171.947267845971,169.470699749511,170.688605454256,197395.553911358,0.0,1.0
2021-09-01,167.37,171.31,166.31,170.82,164619,167.192321032825,171.12813835295,166.133446322335,170.63865853395,164793.944242156,0.0,1.0
2021-09-02,166.97,168.475,166.58,167.92,203860,166.792745670376,168.296147971591,166.403159691988,167.741737156193,204076.64651836,0.0,1.0
2021-09-03,166.7,167.76,164.55,166.77,147452,166.523032300723,167.581907011213,164.375314727558,166.592957989151,147608.700492618,0.0,1.0
2021-09-07,162.41,167.02,162.1,167.02,219692,162.237586538454,166.842692590682,161.927915632556,166.842692590682,219925.471533953,0.0,1.0
2021-09-08,162.92,163.74,160.15,161.95,128699,162.747045125577,163.566174618598,159.979985740616,161.778074871638,128835.7712659,0.0,1.0
2021-09-09,163.08,165.59,162.02,162.1,104134,162.906875270557,165.414210669926,161.848000560066,161.927915632556,104244.665498592,0.0,1.0
2021-09-10,160.52,166.0976,160.13,163.66,131387,160.349592950882,165.921271804874,159.960006972494,163.486259546108,131526.627862787,0.0,1.0
2021-09-13,160.71,164.76,159.37,161.84,243721,160.539391248045,164.585091792844,159.20081378384,161.668191646964,243980.007682239,0.0,1.0
2021-09-14,157.77,161.68,157.25,160.58,278704,157.602512334043,161.508361501985,157.083064362859,160.409529255249,279000.184887928,0.0,1.0
2021-09-15,161.94,162.42,157.59,158.98,209609,161.768085487577,162.247575922516,157.422703420941,158.811227805452,209831.75610746,0.0,1.0
2021-09-16,159.72,162.51,158.985,162.29,128260,159.550442225983,162.337480379067,158.816222497483,162.11771392972,128396.304730918,0.0,1.0
2021-09-17,160.42,161.69,159.06,159.85,624598,160.249699110269,161.518350886046,158.891142877942,159.680304218779,625261.774070808,0.0,1.0
2021-09-20,149.64,156.85,147.87,155.5,276030,149.481143092262,156.68348900041,147.713022113424,155.334922152144,276323.34316915,0.0,1.0
2021-09-21,147.13,151.13,146.18,151.13,191962,146.973807692893,150.969561317386,146.024816207076,150.969561317386,192166.002251337,0.0,1.0
2021-09-22,150.18,152.64,147.72,149.09,160398,150.020569831569,152.477958310632,147.563181352506,148.931726968895,160568.458492357,0.0,1.0
2021-09-23,155.57,157.13,150.7,151.34,141988,155.404847840572,156.963191754124,150.540017802753,151.179338382672,142138.893779304,0.0,1.0
2021-09-24,156.41,156.99,154.035,154.64,157609,156.243956101716,156.823340377267,153.871477387173,154.475835122878,157776.494560542,0.0,1.0
2021-09-27,158.77,159.575,155.82,156.83,109596,158.601450740166,159.405596157095,155.654582442103,156.663510232287,109712.470086462,0.0,1.0
2021-09-28,153.38,159.345,152.98,158.58,178646,153.217172731163,159.175840323687,152.817597368713,158.411652443003,178835.851044437,0.0,1.0
2021-09-29,153.37,156.29,151.15,154.38,152138,153.207183347101,156.124083492981,150.989540085508,154.216111137286,152299.680408174,0.0,1.0
2021-09-30,151.09,155.94,150.94,154.9,191406,150.929603781141,155.774455050838,150.779763020222,154.73555910847,191609.411377873,0.0,1.0
2021-10-01,153.28,154.82,150.94,151.4,213619,153.11727889055,154.65564403598,150.779763020222,151.239274687039,213846.017622906,0.0,1.0
2021-10-04,149.57,154.7,147.825,151.94,273637,149.411217403834,154.535771427245,147.668069885149,151.778701426345,273927.800075269,0.0,1.0
2021-10-05,152.46,154.08,149.9,150.36,206011,152.298149397529,153.916429615449,149.740867077854,150.200378744671,206229.932433503,0.0,1.0
2021-10-06,151.38,152.89,147.12,150.3,184058,151.219295918916,152.727692912162,146.963818308832,150.140442440304,184253.602496205,0.0,1.0
2021-10-07,153.1,155.9,152.84,153.87,151998,152.937469977448,155.734497514593,152.677745991856,153.706652550163,152159.531627086,0.0,1.0
2021-10-08,152.98,154.99,152.31,153.46,80673,152.817597368713,154.825463565021,152.148308636611,153.297087803653,80758.7329764334,0.0,1.0
2021-10-11,149.99,154.92,149.96,153.23,100720,149.830771534405,154.755537876592,149.800803382222,153.067331970244,100827.037365492,0.0,1.0
2021-10-12,147.82,151.38,147.32,149.81,121658,147.663075193118,151.219295918916,147.163605990057,149.650962621303,121787.288639903,0.0,1.0
2021-10-13,151.93,152.7,147.55,149.11,125747,151.768712042284,152.537894614999,147.393361823465,148.951705737017,125880.634110391,0.0,1.0
2021-10-14,158.86,158.97,153.16,154.59,166248,158.691355196717,158.801238421391,152.997406281816,154.425888202572,166424.675416386,0.0,1.0
2021-10-15,160.04,162.265,159.64,160.41,150105,159.870102515943,162.092740469567,159.470527153493,160.239709726208,150264.519894233,0.0,1.0
2021-10-18,159.33,160.17,157.34,158.92,167277,159.160856247595,159.999964508739,157.17296881941,158.751291501085,167454.768957381,0.0,1.0
2021-10-19,161.3,162.08,159.105,160.98,96361,161.128764907658,161.907936864434,158.936095106217,160.809104617698,96463.4049600493,0.0,1.0
2021-10-20,164.17,165.26,161.27,162.02,103905,163.995718133231,165.084560995905,161.098796755474,161.848000560066,104015.422135241,0.0,1.0
2021-10-21,164.76,164.885,163.25,163.89,98057,164.585091792844,164.709959093609,163.076694799598,163.716015379517,98161.2073366565,0.0,1.0
2021-10-22,165.67,167.725,164.36,165.99,106359,165.494125742416,167.546944166999,164.185516430394,165.813786032375,106472.030055166,0.0,1.0
2021-10-25,166.79,167.04,164.61,166.89,193420,166.612936757274,166.862671358804,164.435251031925,166.712830597886,193625.551700094,0.0,1.0
2021-10-26,164.94,168.68,164.87,167.55,147479,164.764900705946,168.500930344846,164.694975017517,167.372129945927,147635.729186114,0.0,1.0
2021-10-27,159.91,165.235,159.6,163.73,120774,159.740240523147,165.059587535752,159.430569617248,163.556185234537,120902.349193605,0.0,1.0
2021-10-28,167.53,168.58,160.43,160.43,293639,167.352151177805,168.401036504234,160.259688494331,160.259688494331,293951.056641836,0.0,1.0
2021-10-29,167.88,171.125,167.06,167.06,261015,167.701779619948,170.943334747817,166.882650126927,166.882650126927,261292.386397477,0.0,1.0
2021-11-01,185.84,189.29,170.06,171.5,341296,185.642713393919,189.089050895044,169.879465345296,171.317936650113,341658.702786864,0.0,1.0
2021-11-02,188.15,189.0751,182.5,188.06,637544,187.950261112063,188.874379031568,182.306259117468,187.860356655512,638221.532070546,0.0,1.0
2021-11-03,190.34,191.48,187.6,189.06,261222,190.137936221473,191.276726004453,187.400844988696,188.859295061635,261499.606380943,0.0,1.0
2021-11-04,185.87,191.62,184.56,190.27,228849,185.672681546103,191.41657738131,184.364072234081,190.068010533044,229092.20287982,0.0,1.0
2021-11-05,186.04,191.5323,185.01,188.59,113492,185.842501075143,191.328970483093,184.813594516837,188.389794010757,113612.610451593,0.0,1.0
2021-11-08,185.13,189.495,183.25,188.18,142922,184.933467125571,189.293833268299,183.05546292206,187.980229264247,143073.886361705,0.0,1.0
2021-11-09,185.64,185.65,181.98,184.26,150031,185.452915096755,185.462905018922,181.796603583859,184.074305837794,150182.351274819,0.01,1.0
2021-11-10,180.97,184.42,179.8,183.88,140374,180.787621445054,184.234144592457,179.618800551587,183.694688795472,140515.609293089,0.0,1.0
2021-11-11,182.81,183.78,179.83,182.13,70806,182.625767123669,183.594789573808,179.648770318086,181.946452416355,70877.4290937525,0.0,1.0
2021-11-12,184.94,185.28,182.78,183.7,66471,184.753620545109,185.093277898766,182.59579735717,183.514870196477,66538.0559456941,0.0,1.0
2021-11-15,183.28,186.94,182.92,186.21,84852,183.095293465489,186.751604978385,182.735656267499,186.022340660239,84937.5986987414,0.0,1.0
2021-11-16,180.37,182.84,179.95,182.48,217791,180.188226115071,182.655736890168,179.768649384083,182.296099692178,218010.70756373,0.0,1.0
2021-11-17,177.19,179.5,175.5212,178.34,123371,177.011430866161,179.319102886596,175.344312655035,178.160271915295,123495.45666646,0.0,1.0
2021-11-18,176.3,178.35,175.6259,178.12,131520,176.122327793353,178.170261837461,175.448907140117,177.940493627635,131652.677377769,0.0,1.0
2021-11-19,174.22,176.14,173.84,174.54,139744,174.044423982745,175.962489038691,173.664806940422,174.364101492069,139884.97374908,0.0,1.0
2021-11-22,174.26,178.16,173.19,176.26,179295,174.08438367141,177.9804533163,173.015461999607,176.082368104687,179475.872798412,0.0,1.0
2021-11-23,177.9,178.1,172.605,174.18,133411,177.720715339974,177.920513783302,172.431051552874,174.004464294079,133545.585018595,0.0,1.0
2021-11-24,176.14,178.1,175.12,176.08,150759,175.962489038691,177.920513783302,174.943516977719,175.902549505692,150911.085681228,0.0,1.0
2021-11-26,170.19,171.17,166.735,169.99,107835,170.018485349692,170.997497721998,166.566967241206,169.818686906364,107943.783949451,0.0,1.0
2021-11-29,175.06,175.68,170.01,173.28,216262,174.883577444721,175.502952619037,169.838666750697,173.105371299105,216480.165108509,0.0,1.0
2021-11-30,170.13,176.51,170.13,173.12,635740,169.958545816694,176.332116158847,169.958545816694,172.945532544443,636381.334520551,0.0,1.0
2021-12-01,167.42,176.75,167.24,174.0,421997,167.251276909604,176.57187429084,167.071458310609,173.824645695084,422422.710579276,0.0,1.0
2021-12-02,171.17,173.65,167.11,167.11,308584,170.997497721998,173.474998419261,166.941589322446,166.941589322446,308895.299543351,0.0,1.0
2021-12-03,165.98,172.885,164.2,172.11,267791,165.812728117644,172.710769373532,164.034521972028,171.936550405638,268061.147564403,0.0,1.0
2021-12-06,165.8,169.69,165.66,169.63,312096,165.632909518649,169.518989241373,165.49305060832,169.459049708374,312410.842448999,0.0,1.0
2021-12-07,171.56,173.19,168.53,169.69,271984,171.387104686487,173.015461999607,168.360158270072,169.518989241373,272258.377462858,0.0,1.0
2021-12-08,171.52,173.23,170.3,172.11,117923,171.347144997821,173.055421688273,170.128374493522,171.936550405638,118041.960723986,0.0,1.0
2021-12-09,167.67,171.385,167.57,169.59,115278,167.501024963763,171.212281048575,167.401125742099,169.419090019709,115394.292447951,0.0,1.0
2021-12-10,165.42,170.145,163.48,168.38,228657,165.253292476327,169.973530699943,163.315247576048,168.210309437576,228887.669184676,0.0,1.0
2021-12-13,161.67,165.85,161.54,165.85,230143,161.507071663933,165.682859129481,161.37720267577,165.682859129481,230375.168261496,0.0,1.0
2021-12-14,161.17,165.75,160.18,161.4,305102,161.007575555613,165.582959907817,160.018573261141,161.23734376544,305409.786901705,0.0,1.0
2021-12-15,163.02,163.13,159.27,161.18,180730,162.855711156395,162.965600300225,159.109490344,161.01756547778,180912.320426431,0.0,1.0
2021-12-16,164.88,168.11,162.49,163.87,300369,164.713836679342,167.940581539084,162.326245281576,163.704854540537,300672.012251241,0.0,1.0
2021-12-17,160.54,164.54,160.35,164.54,851480,160.378210459131,164.374179325685,160.18840193797,164.374179325685,852338.973035456,0.0,1.0
2021-12-20,154.35,157.385,151.33,157.13,293120,154.194448638139,157.226390015637,151.177492143891,156.971647000394,293415.699459944,0.0,1.0
2021-12-21,157.47,158.435,155.39,156.41,246887,157.311304354051,158.275331843107,155.233400543443,156.252372604415,247136.059608922,0.0,1.0
2021-12-22,159.68,160.95,156.73,157.57,183283,159.519077152822,160.787797267953,156.572050113739,157.411203575715,183467.895892866,0.0,1.0
2021-12-23,160.79,162.7595,159.19,160.31,243428,160.627958513291,162.59547368396,159.029570966669,160.148442249304,243673.570169675,0.0,1.0
2021-12-27,166.79,166.82,160.55,161.8,237453,166.621911813121,166.65188157962,160.388200381298,161.636940652096,237692.542589595,0.0,1.0
2021-12-28,166.09,168.51,165.7973,166.1,108625,165.922617261474,168.340178425739,165.630212239664,165.932607183641,108734.580901462,0.0,1.0
2021-12-29,165.58,166.71,164.69,165.73,108690,165.413131230989,166.54199243579,164.524028158181,165.562980063485,108799.646473462,0.0,1.0
2021-12-30,164.83,166.82,164.72,165.12,131309,164.66388706851,166.65188157962,164.55399792468,164.953594811335,131441.464520967,0.0,1.0
2021-12-31,164.51,167.24,163.915,164.99,253824,164.344209559186,167.071458310609,163.749809190286,164.823725823172,254080.057654614,0.0,1.0
2022-01-03,162.38,166.25,160.11,165.93,207620,162.216356137746,166.082456016137,159.948643805977,165.762778506812,207829.447058793,0.0,1.0
2022-01-04,166.83,167.64,164.14,164.14,229900,166.661871501787,167.471055197264,163.97458243903,163.97458243903,230131.923123093,0.0,1.0
2022-01-05,160.35,171.385,160.12,168.32,320830,160.18840193797,171.212281048575,159.958633728143,168.150369904578,321153.653308316,0.0,1.0
2022-01-06,161.87,163.25,157.68,162.27,166161,161.70687010726,163.085479366221,157.521092719545,162.106466993916,166328.623219036,0.0,1.0
2022-01-07,164.01,165.24,161.42,161.42,149551,163.844713450867,165.073473877332,161.257323609773,161.257323609773,149701.867050812,0.0,1.0
2022-01-10,160.52,162.84,157.43,162.69,140682,160.358230614798,162.6758925574,157.271344665386,162.526043724904,140823.920003493,0.0,1.0
2022-01-11,165.02,165.11,160.5,162.51,113655,164.853695589671,164.943604889169,160.338250770466,162.346225125909,113769.655165529,0.0,1.0
2022-01-12,161.61,167.738,161.29,166.1,191595,161.447132130934,167.568956434495,161.12745462161,165.932607183641,191788.281038578,0.0,1.0
2022-01-13,158.11,162.99,157.31,161.31,184942,157.9506593727,162.825741389895,157.151465599389,161.147434465943,185128.569492088,0.0,1.0
2022-01-14,156.5,157.59,153.87,156.77,130143,156.342281903912,157.431183420048,153.714932374153,156.612009802404,130274.288260151,0.0,1.0
2022-01-18,152.54,155.01,152.24,153.96,231034,152.386272726024,154.853783501121,152.086575061032,153.80484167365,231267.067102308,0.0,1.0
2022-01-19,148.39,154.18,148.36,154.04,227888,148.240455026974,154.024619961311,148.210485260475,153.884761050982,228117.893417467,0.0,1.0
2022-01-20,147.13,153.12,146.85,149.51,220445,146.98172483401,152.965688211674,146.702007013351,149.35932630961,220667.384918966,0.0,1.0
2022-01-21,140.6,146.77,140.59,146.77,229294,140.458305659361,146.62208763602,140.448315737195,146.62208763602,229525.311790285,0.0,1.0
2022-01-24,139.0,140.645,133.59,137.36,681778,138.85991811274,140.50326030911,133.455370220726,137.221570877453,682465.777655571,0.0,1.0
2022-01-25,140.24,142.56,133.48,136.83,467945,140.098668461371,142.416330403973,133.345481076896,136.692105002634,468417.062922297,0.0,1.0
2022-01-26,140.87,145.98,139.64,142.42,257910,140.728033557854,145.832883784876,139.499273131388,142.276471493643,258170.179611469,0.0,1.0
2022-01-27,138.44,144.7,137.3,142.52,274511,138.300482471422,144.554173747579,137.161631344454,142.376370715307,274787.926700494,0.0,1.0
2022-01-28,140.65,140.73,135.35,139.47,259301,140.508255270193,140.588174647524,135.21359652201,139.32944445456,259562.582852289,0.0,1.0
2022-01-31,146.21,146.68,139.37,139.37,555146,146.062651994703,146.532178336523,139.229545232896,139.229545232896,555706.031292267,0.0,1.0
2022-02-01,147.91,149.67,145.11,147.17,365130,147.760938762988,149.519165064272,144.963760556401,147.021684522676,365498.343148912,0.0,1.0
2022-02-02,148.7,149.41,145.52,148.46,238126,148.550142614132,149.259427087946,145.373347365222,148.310384482139,238366.221512004,0.0,1.0
2022-02-03,144.13,149.1,143.57,147.74,241096,143.984748184095,148.949739500788,143.425312542777,147.59111008616,241339.217648043,0.0,1.0
2022-02-04,146.61,148.35,141.54,144.34,224192,146.462248881358,148.200495338309,141.397358343001,144.194536549589,224418.164892616,0.0,1.0
2022-02-07,146.12,150.42,143.99,148.41,378184,145.972742695205,150.26840922675,143.844889273765,148.260434871307,378565.512024289,0.0,1.0
2022-02-08,147.24,148.245,145.15,145.15,291572,147.09161397784,148.095601155562,145.003720245066,145.003720245066,291866.137837523,0.0,1.0
2022-02-09,148.11,150.76,147.495,147.73,253898,147.960737206316,150.608066580408,147.346356993083,147.581120163993,254154.132305815,0.0,1.0
2022-02-10,146.62,150.96,145.005,145.18,273412,146.472238803525,150.807865023735,144.858866373653,145.033690011565,273687.818029277,0.0,1.0
2022-02-11,142.48,147.735,141.4,146.91,184092,142.336411026641,147.586115125076,141.257499432672,146.76194654635,184277.712012077,0.0,1.0
2022-02-14,140.94,144.42,138.69,142.48,232571,140.797963013018,144.27445592692,138.550230525582,142.336411026641,232805.617627929,0.0,1.0
2022-02-15,144.83,146.18,142.64,143.08,625601,144.684042735742,146.032682228204,142.496249781304,142.935806356625,626232.106297215,0.0,1.0
2022-02-16,147.65,148.84,145.21,145.23,183292,147.511190708828,148.700071961409,145.0734846111,145.093465808623,183464.479338518,0.01,1.0
2022-02-17,141.3,145.5,140.8605,145.47,206301,141.167160495479,145.363211975175,140.728073679925,145.333240178891,206495.131004166,0.0,1.0
2022-02-18,141.54,142.89,140.31,141.83,206007,141.406934865747,142.755665698507,140.178091218122,141.696662229821,206200.854347653,0.0,1.0
2022-02-22,137.64,141.26,135.91,139.43,227290,137.510601348887,141.127198100434,135.782227763203,139.298918527138,227503.881832549,0.0,1.0
2022-02-23,134.58,139.36,134.39,139.03,225593,134.453478127966,139.22898433581,134.263656751503,138.899294576691,225805.284941046,0.0,1.0
2022-02-24,136.81,137.16,128.39,131.83,259908,136.681381651709,137.03105260835,128.269297494795,131.706063468641,260152.575649321,0.0,1.0
2022-02-25,141.76,141.95,137.48,137.48,203831,141.626728038493,141.816549414956,137.350751768708,137.350751768708,204022.806713056,0.0,1.0
2022-02-28,138.36,140.76,136.79,137.7,317499,138.229924459692,140.627668162375,136.661400454186,137.570544941454,317797.769272527,0.0,1.0
2022-03-01,129.94,137.3,128.68,136.98,364033,129.817840302778,137.170920991007,128.559024858869,136.851221830649,364375.558164233,0.0,1.0
2022-03-02,136.15,137.46,130.8681,131.37,271901,136.022002133471,137.330770571186,130.745067773803,131.246495925627,272156.861164821,0.0,1.0
2022-03-03,133.16,138.08,131.13,136.65,203934,133.034813103878,137.950187694379,131.006721555358,136.52153207153,204125.903636936,0.0,1.0
2022-03-04,129.17,131.084,127.93,130.56,196295,129.048564198167,130.960764801057,127.809729951781,130.437257425971,196479.715272649,0.0,1.0
2022-03-07,122.48,128.87,122.46,127.34,271214,122.364853626937,128.748846235332,122.344872429415,127.220284624871,271469.21469195,0.0,1.0
2022-03-08,123.1,127.73,121.4,123.75,296407,122.984270750131,127.609917976557,121.28586896073,123.633659669607,296685.921520262,0.0,1.0
2022-03-09,130.42,131.45,127.11,128.04,251163,130.297389043315,131.326420715716,126.990500853364,127.919626538154,251399.346529581,0.0,1.0
2022-03-10,128.01,129.92,125.25,127.49,210975,127.88965474187,129.797859105256,125.132249483784,127.370143606289,211173.529278113,0.0,1.0
2022-03-11,127.46,130.46,127.37,130.34,137030,127.340171810005,130.337351438359,127.250256421155,130.217464253225,137158.946401137,0.0,1.0
2022-03-14,128.08,130.42,126.5901,129.62,190994,127.959588933198,130.297389043315,126.47108962377,129.49814114242,191173.726986344,0.0,1.0
2022-03-15,130.26,131.17,127.625,129.57,189732,130.137539463136,131.046683950403,127.505016689565,129.448188148614,189910.539433557,0.0,1.0
2022-03-16,141.34,142.2,133.0,133.0,418468,141.207122890524,142.066314383985,132.874963523699,132.874963523699,418861.781964464,0.0,1.0
2022-03-17,144.95,145.27,139.17,139.17,341330,144.81372904331,145.133428203667,139.039162959347,139.039162959347,341651.1944472,0.0,1.0
2022-03-18,142.67,145.705,141.91,144.72,546642,142.535872525761,145.568019249779,141.776587019911,144.583945271803,547156.394793912,0.0,1.0
2022-03-21,142.25,143.87,140.76,143.0,241652,142.116267377791,143.734744377102,140.627668162375,142.86556228488,241879.396597296,0.0,1.0
2022-03-22,143.53,145.49,142.53,143.66,626380,143.395064019222,145.353221376413,142.396004143104,143.524941803117,626969.4289334,0.0,1.0
2022-03-23,139.74,143.88,139.44,142.69,151360,139.608627088735,143.744734975863,139.308909125899,142.555853723283,151502.431053608,0.0,1.0
2022-03-24,140.66,140.8,138.78,140.8,216149,140.527762174763,140.66763055742,138.649529607661,140.66763055742,216352.398056333,0.0,1.0
2022-03-25,143.22,143.3,140.64,140.66,172186,143.085355457625,143.165280247715,140.507780977241,140.527762174763,172348.0284976,0.0,1.0
2022-03-28,142.82,143.64,139.8,143.64,111896,142.685731507178,143.504960605595,139.668570681302,143.504960605595,112001.295092327,0.0,1.0
2022-03-29,146.71,148.13,143.8586,145.71,208168,146.572074425277,147.990739449365,143.723355094514,145.573014549159,208363.887867123,0.0,1.0
2022-03-30,146.07,147.12,144.49,147.08,282819,145.932676104562,146.981688974486,144.354161500295,146.941726579441,283085.135096132,0.0,1.0
2022-03-31,140.95,146.8,140.72,146.07,347247,140.817489538838,146.661989814128,140.58770576733,145.932676104562,347573.762394769,0.0,1.0
2022-04-01,144.47,145.386,140.3144,143.79,270988,144.334180302773,145.249319149297,140.182487081577,143.654819587013,271243.002024018,0.0,1.0
2022-04-04,143.89,146.85,143.4,144.39,141484,143.754725574625,146.711942807934,143.265186235327,144.254255512684,141617.137653202,0.0,1.0
2022-04-05,139.68,143.64,139.66,143.12,330471,139.548683496168,143.504960605595,139.528702298645,142.985449470014,330781.976035392,0.0,1.0
2022-04-06,135.71,138.91,135.24,137.68,288826,135.582415787979,138.779407391557,135.112857646204,137.550563743932,289097.787734471,0.0,1.0
2022-04-07,135.03,136.35,131.92,134.95,251334,134.903055072219,136.221814108695,131.795978857492,134.823130282129,251570.507442043,0.0,1.0
2022-04-08,133.59,137.92,133.29,134.84,344997,133.464408850609,137.7903381142,133.164690887773,134.713233695756,345321.64512554,0.0,1.0
2022-04-11,134.16,135.91,132.73,132.73,261856,134.033872979996,135.782227763203,132.605217357147,132.605217357147,262102.408733971,0.0,1.0
2022-04-12,131.57,136.005,131.44,134.41,389192,131.44630790085,135.877138451434,131.316430116955,134.283637949026,389558.232998257,0.0,1.0
2022-04-13,134.96,135.14,131.35,131.43,223737,134.833120880891,135.012951658592,131.226514728104,131.306439518194,223947.538429183,0.0,1.0
2022-04-14,130.26,137.29,130.11,135.37,239719,130.137539463136,137.160930392246,129.987680481718,135.242735430099,239944.577627774,0.0,1.0
2022-04-18,132.04,133.2165,130.1,130.41,255274,131.915866042626,133.091259986879,129.977689882957,130.287398444553,255514.215015717,0.0,1.0
2022-04-19,137.85,138.06,131.98,131.98,263033,137.720403922872,137.930206496856,131.855922450059,131.855922450059,263280.516301029,0.0,1.0
2022-04-20,140.03,140.48,137.42,139.91,179764,139.898354452809,140.347931397062,137.290808176141,139.778467267675,179933.159460365,0.0,1.0
2022-04-21,135.31,142.2,134.98,141.67,198206,135.182791837532,142.066314383985,134.853102078413,141.536812649643,198392.513539981,0.0,1.0
2022-04-22,133.09,135.167,133.015,134.22,230369,132.96487891255,135.039926275247,132.889949421841,134.093816572563,230585.779197864,0.0,1.0
2022-04-25,134.62,134.99,129.68,131.33,199488,134.49344052301,134.863092677174,129.558084734987,131.206533530582,199675.719912939,0.0,1.0
2022-04-26,128.28,134.11,128.28,132.96,315926,128.159400908422,133.98391998619,128.159400908422,132.835001128654,316223.289066083,0.0,1.0
2022-04-27,129.54,131.16,127.27,127.27,244651,129.418216352331,131.036693351642,127.150350433543,127.150350433543,244881.218681926,0.0,1.0
2022-04-28,132.03,133.005,128.46,131.6,261801,131.905875443865,132.87995882308,128.339231686123,131.476279697134,262047.3569785,0.0,1.0
2022-04-29,125.57,132.46,125.2,130.65,433575,125.451948644142,132.335471190595,125.082296489978,130.527172814822,433982.997780579,0.0,1.0
2022-05-02,130.13,130.46,121.325,122.96,547579,130.00766167924,130.337351438359,121.210939470021,122.844402367474,548094.276518923,0.0,1.0
2022-05-03,130.1,133.07,127.92,127.92,272063,129.977689882957,132.944897715027,127.79973935302,127.79973935302,272319.013608205,0.0,1.0
2022-05-04,136.02,136.31,129.1,131.73,269979,135.892124349576,136.18185171365,128.978630006839,131.606157481029,270233.052546393,0.0,1.0
2022-05-05,131.17,133.38,129.23,133.38,486179,131.046683950403,133.254606276624,129.108507790734,133.254606276624,486636.498594163,0.0,1.0
2022-05-06,129.0,132.01,127.04,130.88,284405,128.878724019227,131.885894246342,126.920566662036,130.756956586329,284672.627535687,0.0,1.0
2022-05-09,124.98,128.2,124.28,126.72,234765,124.862503317232,128.079476118333,124.16316140395,126.600867501678,234985.915871436,0.0,1.0
2022-05-10,123.27,126.89,120.73,126.89,289081,123.154110929071,126.770707680618,120.616498843731,126.770707680618,289353.02769165,0.0,1.0
2022-05-11,118.18,124.63,117.91,123.76,275800,118.078886758391,124.523368223881,117.809117766812,123.65411258435,276036.172890864,0.01,1.0
2022-05-12,119.42,121.5,116.12,117.81,333284,119.317825830826,121.396046210395,116.020649267087,117.709203325487,333569.397555326,0.0,1.0
2022-05-13,124.85,125.9,121.44,121.44,183740,124.743179994797,125.792281628714,121.3360975456,121.3360975456,183897.340126785,0.0,1.0
2022-05-16,123.3,124.73,121.09,123.32,152133,123.194506154253,124.623282665207,120.986397000961,123.214489042518,152263.27443947,0.0,1.0
2022-05-17,129.0,129.26,125.16,127.07,156528,128.889629309802,129.149406857248,125.052914762906,126.961280592222,156662.037963239,0.0,1.0
2022-05-18,124.44,129.55,123.85,126.74,174808,124.333530785363,129.439158737092,123.744035581543,126.631562935848,174957.691481893,0.0,1.0
2022-05-19,124.53,126.785,121.47,122.79,271850,124.423453782556,126.676524434444,121.366071877998,122.684942503493,272082.790429229,0.0,1.0
2022-05-20,127.35,127.49,123.521,126.89,228245,127.241041027933,127.380921245788,123.415317069582,126.781434597836,228440.450621737,0.0,1.0
2022-05-23,126.95,129.82,126.3,129.82,190405,126.841383262631,129.708927728671,126.191939394016,129.708927728671,190568.047495595,0.0,1.0
2022-05-24,124.55,125.34,121.6,125.11,164703,124.443436670821,125.232760757292,121.495960651721,125.002957542243,164844.038374343,0.0,1.0
2022-05-25,127.79,129.09,123.89,123.89,144392,127.680664569765,128.979552306995,123.784001358073,123.784001358073,144515.645670985,0.0,1.0
2022-05-26,132.56,133.01,129.38,129.38,129833,132.446583420988,132.896198406952,129.269304186839,129.269304186839,129944.178516822,0.0,1.0
2022-05-27,134.28,134.99,132.2801,134.14,133871,134.165111811785,134.874504345195,132.166922899718,134.025231593929,133985.636334564,0.0,1.0
2022-05-31,133.62,134.33,130.25,133.71,205604,133.505676499037,134.215069032448,130.13855982637,133.59559949623,205780.062694174,0.0,1.0
2022-06-01,131.52,134.82,129.81,134.82,193838,131.407473231203,134.704649794942,129.698936284538,134.704649794942,194003.987240099,0.0,1.0
2022-06-02,134.49,134.49,131.08,131.17,170949,134.374932138568,134.374932138568,130.967849689371,131.057772686564,171095.386945324,0.0,1.0
2022-06-03,133.63,134.02,131.94,133.0,145601,133.51566794317,133.905334264339,131.82711388477,132.886206962819,145725.680961141,0.0,1.0
2022-06-06,136.21,137.88,133.38,135.35,220055,136.093460529366,137.7620316995,133.265881839856,135.234196333967,220243.437365841,0.0,1.0
2022-06-07,138.37,138.73,133.93,134.68,273941,138.251612461995,138.611304450766,133.815411267146,134.564769577087,274175.580993097,0.0,1.0
2022-06-08,135.46,136.96,134.9,136.39,333918,135.344102219425,136.842818839306,134.784581348003,136.273306523751,334203.940461826,0.0,1.0
2022-06-09,133.95,136.55,133.16,134.49,305188,133.835394155411,136.433169629872,133.04607006894,134.374932138568,305449.338405428,0.0,1.0
2022-06-10,126.47,130.625,126.45,129.99,306781,126.361793944269,130.513238981341,126.341811056004,129.878782278924,307043.702522234,0.0,1.0
2022-06-13,118.66,121.97,117.34,121.86,417681,118.558476076753,121.865644084625,117.239605451257,121.755738199167,418038.668343833,0.0,1.0
2022-06-14,118.13,121.04,116.87,119.44,302458,118.028929537728,120.936439780298,116.770007577028,119.337808719091,302717.000653463,0.0,1.0
2022-06-15,120.23,122.47,118.45,119.35,224243,120.127132805562,122.365216291252,118.34865574997,119.247885721898,224435.023631495,0.0,1.0
2022-06-16,113.52,116.27,112.38,116.27,425365,113.422873792626,116.170520929075,112.283849161516,116.170520929075,425729.248302112,0.0,1.0
2022-06-17,115.15,116.76,113.59,114.63,759867,115.051479186231,116.66010169157,113.492813901554,114.531924091338,760517.688854465,0.0,1.0
2022-06-21,117.63,118.75,116.98,118.33,263162,117.529357331101,118.648399073946,116.879913462486,118.228758420379,263387.350726272,0.0,1.0
2022-06-22,116.92,117.71,114.58,114.92,241094,116.819964797691,117.609288884161,114.481966870676,114.821675971182,241300.453469724,0.0,1.0
2022-06-23,118.54,118.71,115.91,117.48,170549,118.438578747163,118.608433297416,115.810828940304,117.379485669113,170695.044417563,0.0,1.0
2022-06-24,124.04,124.23,119.77,119.97,395244,123.933873020061,124.123710458579,119.667526375465,119.867355258116,395582.455105427,0.0,1.0
2022-06-27,122.48,124.28,121.5,124.28,208458,122.375207735384,124.173667679242,121.396046210395,124.173667679242,208636.506629746,0.0,1.0
2022-06-28,122.29,125.0768,121.395,124.33,214252,122.185370296866,124.969785947723,121.291136047004,124.223624899905,214435.468144356,0.0,1.0
2022-06-29,117.88,121.48,117.61,121.48,257500,117.779143434415,121.37606332213,117.509374442836,121.37606332213,257720.502245821,0.0,1.0
2022-06-30,116.6,118.77,114.22,115.05,235482,116.500238585449,118.668381962211,114.122274881904,114.951564744905,235683.647805245,0.0,1.0
2022-07-01,117.81,118.47,115.47,115.52,136238,117.709203325487,118.368638638235,115.371205398472,115.421162619135,136354.663242587,0.0,1.0
2022-07-05,120.13,120.22,113.4273,115.11,220729,120.027218364237,120.11714136143,113.330253105517,115.0115134097,220918.014525118,0.0,1.0
2022-07-06,118.97,121.0,117.2,119.94,235349,118.868210844862,120.896474003768,117.099725233402,119.837380925719,235550.533914764,0.0,1.0
2022-07-07,122.8,123.66,120.67,120.67,252087,122.694933947626,123.554198143024,120.566756347394,120.566756347394,252302.866988902,0.0,1.0
2022-07-08,119.66,122.03,119.45,121.85,166890,119.557620490007,121.92559274942,119.347800163224,121.745746755034,167032.911144875,0.0,1.0
2022-07-11,115.11,118.23,115.08,117.38,150874,115.0115134097,118.128843979054,114.981539077303,117.279571227788,151003.196333344,0.0,1.0
2022-07-12,114.96,118.62,114.21,114.47,268270,114.861641747712,118.518510300223,114.112283437771,114.372060985218,268499.724805773,0.0,1.0
2022-07-13,113.09,114.5899,110.91,111.95,191482,112.993241694927,114.491858400367,110.815106874032,111.854217063817,191645.969751589,0.0,1.0
2022-07-14,112.88,113.49,109.57,110.78,218573,112.783421368143,113.392899460228,109.476253360272,110.685218100309,218760.16830049,0.0,1.0
2022-07-15,116.59,116.65,113.555,115.49,162859,116.490247141317,116.550195806112,113.45784384709,115.391188286737,162998.459321367,0.0,1.0
2022-07-18,114.77,120.21,114.08,118.44,189369,114.671804309194,120.107149917297,113.982394664048,118.338664305837,189531.160348695,0.0,1.0
2022-07-19,120.45,120.55,117.27,117.27,205532,120.346944576478,120.446859017804,117.16966534233,117.16966534233,205708.001039178,0.0,1.0
2022-07-20,121.91,122.3,119.51,120.28,174016,121.805695419829,122.195361740999,119.407748828019,120.177090026225,174165.013276928,0.0,1.0
2022-07-21,121.57,121.77,119.62,120.99,222213,121.465986319323,121.665815201974,119.517654713477,120.886482559636,222403.28530311,0.0,1.0
2022-07-22,120.71,123.0,119.8,122.3,191006,120.606722123924,122.894762830277,119.697500707863,122.195361740999,191169.562143555,0.0,1.0
2022-07-25,121.54,121.78,119.9916,121.78,187728,121.436011986925,121.675806646106,119.888936777442,121.675806646106,187888.755128558,0.0,1.0
2022-07-26,118.95,121.62,118.89,121.07,179480,118.848227956597,121.515943539986,118.788279291802,120.966414112696,179633.692206136,0.0,1.0
2022-07-27,123.43,123.99,119.42,120.49,184974,123.324394927976,123.883915799398,119.317825830826,120.386910353008,185132.396824926,0.0,1.0
2022-07-28,125.6,125.85,121.32,123.87,316376,125.492538304738,125.742324408051,121.216200216009,123.764018469808,316646.918906889,0.0,1.0
2022-07-29,126.38,128.24,125.11,125.11,393080,126.271870947076,128.130279555729,125.002957542243,125.002957542243,393416.602030243,0.0,1.0
2022-08-01,129.51,132.91,126.1,128.78,790723,129.399192960562,132.796283965627,125.992110511365,128.669817538886,791400.111445913,0.0,1.0
2022-08-02,128.32,131.175,128.195,129.82,537094,128.210211108789,131.06276840863,128.085318057133,129.708927728671,537553.924012496,0.0,1.0
2022-08-03,131.86,132.03,127.78,129.47,456359,131.74718233171,131.917036881963,127.670673125632,129.359227184032,456749.789065633,0.0,1.0
2022-08-04,130.76,133.05,129.63,132.64,197269,130.64812347713,132.936164183482,129.519090290153,132.526514974048,197437.925271965,0.0,1.0
2022-08-05,129.81,131.13,129.07,129.19,236312,129.698936284538,131.017806910034,128.95956941873,129.079466748321,236514.358550348,0.0,1.0
2022-08-08,131.48,132.61,130.65,130.65,197206,131.367507454673,132.49654064165,130.538217591672,130.538217591672,197374.871323842,0.0,1.0
2022-08-09,130.23,131.84,129.39,131.48,209765,130.118576938105,131.727199443444,129.279295630971,131.367507454673,209944.625839203,0.0,1.0
2022-08-10,135.25,136.04,132.91,132.91,233006,135.144273336774,135.933655783621,132.806102544848,132.806102544848,233188.286280309,0.01,1.0
2022-08-11,136.27,137.49,135.365,135.98,222432,136.163475989665,137.382522299986,135.259183439796,135.873702686392,222606.013982051,0.0,1.0
2022-08-12,139.85,139.86,136.4,137.99,179840,139.740677457655,139.750669640527,136.293374366994,137.88213144356,179980.693220993,0.0,1.0
2022-08-15,139.84,140.91,139.0,139.29,184271,139.730685274784,140.799848842032,138.891341913579,139.181115216852,184415.159700431,0.0,1.0
2022-08-16,140.56,141.32,139.08,139.08,171025,140.45012244153,141.209528339763,138.971279376551,138.971279376551,171158.797031364,0.0,1.0
2022-08-17,139.94,140.66,137.57,139.08,302278,139.830607103498,140.550044270245,137.462459762958,138.971279376551,302514.479456492,0.0,1.0
2022-08-18,141.95,142.03,139.34,140.46,231489,141.839035860666,141.918973323638,139.23107613121,140.350200612815,231670.099494187,0.0,1.0
2022-08-19,136.71,140.72,136.66,140.72,371022,136.60313203601,140.609997367474,136.553171121653,140.609997367474,371312.259565389,0.0,1.0
2022-08-22,133.74,134.12,132.5587,133.99,162157,133.635453723181,134.015156672297,132.455077160573,133.885258294968,162283.859378539,0.0,1.0
2022-08-23,133.19,135.94,132.44,133.48,127732,133.085883665249,135.833733954906,132.336469949888,133.375656968522,127831.927860898,0.0,1.0
2022-08-24,133.17,134.57,132.37,132.84,163891,133.065899299506,134.464804901513,132.266524669788,132.736157264747,164019.215929058,0.0,1.0
2022-08-25,135.78,136.0,133.39,133.39,167796,135.673859028963,135.893687052135,133.285727322679,133.285727322679,167927.270905859,0.0,1.0
2022-08-26,130.54,137.605,130.49,135.12,200728,130.437955204307,137.497432403008,130.387994289949,135.014374959445,200885.034413164,0.0,1.0
2022-08-29,128.49,130.13,128.41,129.06,145335,128.389557715653,130.028275706576,128.309620252681,128.959112139328,145448.699117399,0.0,1.0
2022-08-30,127.46,130.3,126.79,128.76,205047,127.360362879891,130.198142815391,126.690886627502,128.659346653183,205207.413272269,0.0,1.0
2022-08-31,127.36,129.62,126.91,129.62,177073,127.260441051176,129.518674380131,126.810792821959,129.518674380131,177211.528529365,0.0,1.0
2022-09-01,126.68,126.87,124.1,126.01,205208,126.580972615915,126.770824090473,124.002989435073,125.911496363526,205368.5392265,0.0,1.0
2022-09-02,125.28,128.73,124.51,128.0,193377,125.182067013908,128.629370104569,124.412668932804,127.899940754951,193528.283546464,0.0,1.0
2022-09-06,125.0,125.96,122.87,125.96,193021,124.902285893507,125.861535449169,122.773950941881,125.861535449169,193172.005038975,0.0,1.0
2022-09-07,128.11,128.3,124.35,125.71,151753,128.009854766537,128.199706241095,124.25279400686,125.611730877382,151871.72007543,0.0,1.0
2022-09-08,130.41,130.51,125.05,126.35,173675,130.308056826978,130.407978655692,124.952246807864,126.251230581156,173810.870191036,0.0,1.0
2022-09-09,132.48,132.78,131.64,131.9,214675,132.376438681374,132.676204167518,131.53709532017,131.796892074828,214842.945491641,0.0,1.0
2022-09-12,133.64,134.92,132.43,133.51,234841,133.535531894466,134.814531302015,132.326477767017,133.405633517136,235024.721845592,0.0,1.0
2022-09-13,127.82,129.91,127.16,129.91,412577,127.720081463264,129.808447683404,127.060597393746,129.808447683404,412899.769056037,0.0,1.0
2022-09-14,125.78,127.82,124.83,127.79,278929,125.681676157482,127.720081463264,124.732418784691,127.69010491465,279147.212963959,0.0,1.0
2022-09-15,124.8,128.0,124.36,125.28,219298,124.702442236077,127.899940754951,124.262786189732,125.182067013908,219469.562177365,0.0,1.0
2022-09-16,122.12,123.36,120.95,123.36,577619,122.02453722652,123.263567902584,120.855451830557,123.263567902584,578070.885440486,0.0,1.0
2022-09-19,125.0,125.05,120.46,120.46,324446,124.902285893507,124.952246807864,120.365834869854,120.365834869854,324699.8220239,0.0,1.0
2022-09-20,122.01,123.93,121.54,123.79,210179,121.914623214934,123.833122326258,121.444990619974,123.693231766057,210343.428161116,0.0,1.0
2022-09-21,120.59,124.51,120.44,123.25,226814,120.495733247184,124.412668932804,120.345850504111,123.153653890997,226991.442127593,0.0,1.0
2022-09-22,118.27,121.28,117.55,121.2,373161,118.177546821,121.185193865316,117.458109654254,121.105256402344,373452.932957291,0.0,1.0
2022-09-23,115.63,117.155,114.43,116.61,282212,115.539610542929,117.06341843083,114.340548598352,116.518844464334,282432.781334982,0.0,1.0
2022-09-26,114.25,117.02,114.1,115.42,329353,114.160689306665,116.928523962065,114.010806563593,115.329774702628,329610.660889756,0.0,1.0
2022-09-27,113.54,116.18,112.1,115.79,233692,113.45124432279,116.089180600861,112.012369989297,115.699485468873,233874.822954851,0.0,1.0
2022-09-28,115.28,115.94,113.87,113.87,212512,115.189884142428,115.849368211945,113.780986357549,113.780986357549,212678.253323952,0.0,1.0
2022-09-29,113.39,114.26,111.43,113.35,258611,113.301361579718,114.170681489536,111.342893736908,113.261392848232,258813.317696698,0.0,1.0
2022-09-30,111.85,114.59,111.2,112.77,467514,111.76256541751,114.500423524295,111.113073530863,112.681846241686,467879.747611873,0.0,1.0
2022-10-03,116.39,117.48,111.88,113.65,417890,116.299016441162,117.388164374153,111.792541966124,113.561158334376,418216.9255456,0.0,1.0
2022-10-04,121.89,121.89,118.94,118.94,377009,121.794717020476,121.794717020476,118.847023073389,118.847023073389,377303.943341601,0.0,1.0
2022-10-05,120.83,121.51,118.37,120.19,178228,120.735545636099,121.41501407136,118.277468649715,120.096045932324,178367.432114053,0.0,1.0
2022-10-06,120.42,121.66,119.57,120.05,202515,120.325866138368,121.564896814432,119.476530594293,119.956155372124,202673.432426877,0.0,1.0
2022-10-07,118.33,119.055,116.6,118.93,468629,118.237499918229,118.961933176411,116.508852281463,118.837030890518,468995.619903586,0.0,1.0
2022-10-10,118.64,120.1,117.09,119.76,451194,118.547257587245,120.006116286481,116.998469242165,119.666382068851,451546.980077585,0.0,1.0
2022-10-11,114.53,117.674,113.77,117.07,240903,114.440470427066,117.58201272186,113.681064528834,116.978484876423,241091.464296136,0.0,1.0
2022-10-12,112.88,114.75,111.78,114.46,212206,112.791760253272,114.660298450239,111.692620137409,114.370525146966,212372.013932685,0.0,1.0
2022-10-13,116.75,117.3999,108.12,110.0,217166,116.658735024535,117.308126989353,108.035481206447,109.914011586286,217335.894261734,0.0,1.0
2022-10-14,114.47,119.75,113.65,117.47,262545,114.380517329838,119.656389885979,113.561158334376,117.378172191282,262750.395360907,0.0,1.0
2022-10-17,118.47,118.94,117.0,117.48,250582,118.37739047843,118.847023073389,116.908539596322,117.388164374153,250778.036414051,0.0,1.0
2022-10-18,119.96,122.015,119.13,121.9,265202,119.86622572628,121.91961930637,119.036874547948,121.804709203348,265409.473996853,0.0,1.0
2022-10-19,117.8,120.1882,116.15,119.27,223343,117.707914226041,120.094247339408,116.059204052246,119.176765108148,223517.726679583,0.0,1.0
2022-10-20,115.5,119.32,115.175,118.51,144521,115.4097121656,119.226726022506,115.084966222277,118.417359209916,144634.062305334,0.0,1.0
2022-10-21,119.13,119.6,114.84,115.18,240934,119.036874547948,119.506507142907,114.750228096082,115.089962313713,241122.488548191,0.0,1.0
2022-10-24,120.38,120.97,118.602,120.34,259219,120.285897406883,120.8754361963,118.509287292333,120.245928675397,259421.793349936,0.0,1.0
2022-10-25,124.69,124.72,120.65,120.65,264997,124.592528224491,124.622504773105,120.555686344413,120.555686344413,265204.313620348,0.0,1.0
2022-10-26,123.85,126.03,123.77,124.84,334079,123.753184863286,125.931480729269,123.673247400314,124.742410967563,334340.358154895,0.0,1.0
2022-10-27,124.92,126.56,123.58,125.52,267482,124.822348430535,126.461066421458,123.483395925756,125.421879402824,267691.257696495,0.0,1.0
2022-10-28,127.14,127.32,124.19,125.46,342895,127.040613028003,127.22047231969,124.092919080917,125.361926305595,343163.25512685,0.0,1.0
2022-10-31,124.16,127.14,124.07,125.58,379975,124.062942532302,127.040613028003,123.973012886459,125.481832500052,380272.263715786,0.0,1.0
2022-11-01,126.57,127.01,124.82,125.96,171245,126.471058604329,126.910714650674,124.72242660182,125.861535449169,171378.969142732,0.0,1.0
2022-11-02,123.78,128.11,123.61,126.09,135189,123.683239583186,128.009854766537,123.513372474371,125.991433826498,135294.761653986,0.0,1.0
2022-11-03,121.0,122.7699,120.25,122.09,183709,120.905412744914,122.673929191338,120.155999029553,121.994560677906,183852.720034117,0.0,1.0
2022-11-04,123.91,125.08,121.55,123.12,373035,123.813137960515,124.982223356478,121.454982802846,123.023755513668,373326.834384416,0.0,1.0
2022-11-07,138.0,139.0,130.81,132.79,684739,137.892123626431,138.891341913579,130.707744141837,132.68619635039,685274.688030749,0.0,1.0
2022-11-08,143.68,144.78,140.2975,140.48,452287,143.567683497432,144.666823613295,140.187827641154,140.370184978558,452640.83515816,0.0,1.0
2022-11-09,141.44,143.66,140.25,141.89,393625,141.329434534221,143.547699131689,140.140364772514,141.779082763437,393932.942443913,0.0,1.0
2022-11-10,157.17,157.469,145.4,145.4,661249,157.047138191059,157.345904458917,145.286338951327,145.286338951327,661766.311230476,0.0,1.0
2022-11-11,153.93,159.29,153.68,158.0,656674,153.8096709407,159.165480959813,153.559866368913,157.876489369392,657187.732096321,0.0,1.0
2022-11-14,152.5,156.26,151.62,152.21,332839,152.380788790078,156.137849549755,151.501476697388,152.091015486805,333099.388072632,0.0,1.0
2022-11-15,156.13,157.06,154.065,157.06,295530,156.007951172425,156.937224179473,153.944565409465,156.937224179473,295761.200331407,0.0,1.0
2022-11-16,155.0,155.31,152.71,153.86,264214,154.88882669082,155.198604344201,152.600469186807,153.749644352577,264403.642760806,0.01,1.0
2022-11-17,155.3,155.43,152.12,152.36,227734,155.188611516673,155.318518274543,152.010892362629,152.250720223312,227897.458804187,0.0,1.0
2022-11-18,153.87,158.08,153.08,157.86,284105,153.759637180106,157.966617569579,152.970203805359,157.746775363953,284308.919764127,0.0,1.0
2022-11-21,155.43,156.44,153.37,153.4,222681,155.318518274543,156.327793854915,153.259995803684,153.289974286269,222840.831952959,0.0,1.0
2022-11-22,156.84,157.39,154.96,155.84,222025,156.727506956053,157.277112470117,154.848855380706,155.728224203209,222184.361101107,0.0,1.0
2022-11-23,156.74,158.7,156.47,157.14,144025,156.627578680768,158.586172876342,156.3577723375,157.027291781906,144128.375667547,0.0,1.0
2022-11-25,156.88,157.4,155.02,155.65,98346,156.767478266166,157.287105297645,154.908812345877,155.538360480168,98416.5890185772,0.0,1.0
2022-11-28,155.11,159.27,155.06,158.31,226745,154.998747793633,159.155764045464,154.94878365599,158.196452602733,226907.7489376,0.0,1.0
2022-11-29,158.36,158.745,155.08,155.59,365697,158.246416740375,158.63114060022,154.968769311047,155.478403514998,365959.483398681,0.0,1.0
2022-11-30,160.42,161.03,154.96,159.0,403361,160.304939211234,160.914501690469,154.848855380706,158.885957702196,403650.51718547,0.0,1.0
2022-12-01,162.6,163.36,158.64,160.27,228573,162.483375612434,163.242830504595,158.526215911172,160.155046798308,228737.061006479,0.0,1.0
2022-12-02,162.48,163.29,159.2101,159.94,206321,162.363461682093,163.172880711896,159.095907008568,159.825283489869,206469.089367151,0.0,1.0
2022-12-05,160.63,163.2249,159.29,162.62,147800,160.514788589331,163.107827404686,159.17574970052,162.503361267491,147906.085218979,0.0,1.0
2022-12-06,157.99,161.18,157.08,160.41,408131,157.876682121823,161.064394103396,156.967334816735,160.294946383706,408423.940910062,0.0,1.0
2022-12-07,157.96,160.15,157.83,157.99,286426,157.846703639238,160.035132867966,157.716796881368,157.876682121823,286631.585689656,0.0,1.0
2022-12-08,157.15,159.66,156.733,158.92,175451,157.037284609434,159.545484319073,156.620583701498,158.806015081968,175576.932055176,0.0,1.0
2022-12-09,154.75,157.525,154.66,156.52,215055,154.639006002609,157.412015641751,154.549070554853,156.407736475143,215209.358300185,0.0,1.0
2022-12-12,155.2,156.55,154.01,154.37,389706,155.088683241388,156.437714957728,153.899536765504,154.259278556528,389985.716145788,0.0,1.0
2022-12-13,157.6,161.58,155.72,160.67,577597,157.486961848214,161.464107204533,155.608310272867,160.554759899445,578011.577159854,0.0,1.0
2022-12-14,157.11,159.3,155.12,156.94,310140,156.99731329932,159.185742528049,155.008740621161,156.827435231337,310362.606696984,0.0,1.0
2022-12-15,154.53,155.92,153.5,154.56,184058,154.419163796983,155.808166823436,153.389902561554,154.449142279568,184190.109832441,0.0,1.0
2022-12-16,154.97,155.55,151.49,152.79,637112,154.858848208234,155.438432204884,151.381344228337,152.680411807034,637569.294763425,0.0,1.0
2022-12-19,151.34,155.26,149.89,154.26,358923,151.231451815411,155.148640206559,149.782491823787,154.149357453715,359180.621279103,0.0,1.0
2022-12-20,153.48,155.06,151.95,151.95,253609,153.369916906497,154.94878365599,151.841014294645,151.841014294645,253791.030895128,0.0,1.0
2022-12-21,157.09,157.72,154.72,154.72,366458,156.977327644264,157.606875778555,154.609027520023,154.609027520023,366721.029615537,0.0,1.0
2022-12-22,155.33,155.52,152.405,155.52,176988,155.218589999258,155.408453722299,152.295687947189,155.408453722299,177115.035255322,0.0,1.0
2022-12-23,156.92,157.05,154.11,154.11,176560,156.80744957628,156.93735633415,153.999465040788,153.999465040788,176686.7280532,0.0,1.0
2022-12-27,156.94,158.9,155.985,157.86,213913,156.827435231337,158.786029426911,155.873120202371,157.746775363953,214066.538616018,0.0,1.0
2022-12-28,156.1,157.925,155.75,156.68,217920,155.988037718948,157.811728742888,155.638288755453,156.567621715598,218076.414688226,0.0,1.0
2022-12-29,160.53,161.21,157.76,157.76,179823,160.414860314047,161.094372585981,157.646847088669,157.646847088669,179952.070110503,0.0,1.0
2022-12-30,158.43,159.355,156.26,158.67,187235,158.316366533075,159.240703079455,156.147922959403,158.556194393757,187369.390162215,0.0,1.0
2023-01-03,160.56,162.3,158.79,160.94,218852,160.444838796632,162.183590786581,158.676108324098,160.824566242713,219009.083642382,0.0,1.0
2023-01-04,162.98,164.78,161.46,162.49,296055,162.863103058515,164.661812013634,161.344193274192,162.373454509621,296267.497019653,0.0,1.0
2023-01-05,161.21,162.54,160.05,161.35,327093,161.094372585981,162.423418647263,159.935204592682,161.234272171379,327327.774915638,0.0,1.0
2023-01-06,164.86,165.26,162.09,163.11,191974,164.741754633861,165.141467734999,161.973741408484,162.993009816384,192111.791636186,0.0,1.0
2023-01-09,168.99,169.245,165.375,165.39,351004,168.868792403107,169.123609505082,165.256385251576,165.271374492869,351255.937322074,0.0,1.0
2023-01-10,169.9,170.13,168.46,168.56,203976,169.778139708195,170.007974741349,168.3391725441,168.439100819384,204122.406215335,0.0,1.0
2023-01-11,170.06,172.01,169.9,169.9,498990,169.93802494865,171.886626316696,169.778139708195,169.778139708195,499348.156044779,0.0,1.0
2023-01-12,169.7,171.91,167.93,170.19,292532,169.578283157626,171.786698041412,167.809552685093,170.06793170652,292741.968344238,0.0,1.0
2023-01-13,168.42,169.895,168.12,168.52,207166,168.299201233986,169.773143294431,167.999416408133,168.39912950927,207314.695876015,0.0,1.0
2023-01-17,167.22,169.125,167.13,168.42,199283,167.100061930573,169.003695574741,167.010126482817,168.299201233986,199426.037758415,0.0,1.0
2023-01-18,165.39,169.27,164.92,167.07,208171,165.271374492869,169.148591573904,164.801711599032,166.950169517647,208320.417226793,0.0,1.0
2023-01-19,162.43,164.69,161.67,163.8,491546,162.313497544451,164.571876565878,161.554042652289,163.682514915847,491898.813024682,0.0,1.0
2023-01-20,165.42,165.645,162.21,163.3,212358,165.301352975454,165.526191594844,162.093655338825,163.182873539425,212510.422496156,0.0,1.0
2023-01-23,165.88,166.24,164.32,165.74,289994,165.761023041762,166.120764832786,164.202141947326,165.621123456364,290202.146664361,0.0,1.0
2023-01-24,164.79,166.29,163.95,164.96,368880,164.671804841162,166.170728970428,163.832407328773,164.841682909146,369144.768035027,0.0,1.0
2023-01-25,164.32,165.09,162.42,163.67,251736,164.202141947326,164.971589667016,162.303504716922,163.552608157977,251916.686526961,0.0,1.0
2023-01-26,167.36,167.47,164.46,165.11,272205,167.239961515971,167.349882618784,164.342041532724,164.991575322072,272400.3783967,0.0,1.0
2023-01-27,167.81,168.78,165.7534,166.45,174200,167.689638754751,168.65894302501,165.634513845252,166.330614210883,174325.034134954,0.0,1.0
2023-01-30,167.24,169.77,166.12,166.48,221514,167.12004758563,169.648232950326,166.000850902445,166.360592693469,221672.994324742,0.0,1.0
2023-01-31,172.74,172.74,167.675,168.03,324709,172.616102726272,172.616102726272,167.554735583117,167.909480960377,324942.063771106,0.0,1.0
2023-02-01,176.39,177.27,171.16,172.23,295926,176.263484774153,177.142853596655,171.037235976779,172.106468522322,296138.404428359,0.0,1.0
2023-02-02,176.79,180.63,175.405,177.93,331231,176.66319787529,180.500443646211,175.279191262601,177.802380213533,331468.745014666,0.0,1.0
2023-02-03,177.04,178.65,174.75,174.75,351158,176.913018563501,178.52186379558,174.624661059489,174.624661059489,351410.047857417,0.0,1.0
2023-02-06,170.63,173.14,167.51,170.69,500248,170.507616117771,173.01581582741,167.389853928898,170.567573082942,500607.058989336,0.0,1.0
2023-02-07,170.4,172.56,168.36,171.63,404940,170.277781084617,172.43623183076,168.239244268815,171.506898870615,405230.650531619,0.0,1.0
2023-02-08,167.7,170.28,167.0,168.64,349055,167.579717651938,170.157867154276,166.880219724948,168.519043439612,349305.538403997,0.0,1.0
2023-02-09,164.65,170.2,164.41,168.72,212140,164.531905255764,170.077924534048,164.292077395082,168.598986059839,212292.266024047,0.0,1.0
2023-02-10,166.35,166.61,163.24,163.85,213712,166.230685935599,166.490499451338,163.122916574254,163.732479053489,213865.394345862,0.0,1.0
2023-02-13,167.32,167.57,165.36,166.47,198484,167.199990205858,167.449810894069,165.241396010283,166.35059986594,198626.464266602,0.0,1.0
2023-02-14,165.75,168.89,163.86,166.55,206794,165.631116283893,168.768864127823,163.742471881017,166.430542486168,206942.428868562,0.0,1.0
2023-02-15,164.52,165.85,164.19,164.34,171956,164.411991325423,165.741118169957,164.08220797302,164.232109496839,172068.964629258,0.01,1.0
2023-02-16,164.47,165.68,162.435,163.44,229126,164.362024150816,165.571229776295,162.328360144329,163.332700353921,229276.521840723,0.0,1.0
2023-02-17,167.03,167.12,162.97,163.91,268947,166.920343490672,167.010284404964,162.86300891262,163.802391795223,269123.681814796,0.0,1.0
2023-02-21,160.78,164.94,160.615,164.04,230862,160.674446664852,164.831715592118,160.509554988651,163.9323064492,231013.662287095,0.0,1.0
2023-02-22,160.68,162.79,159.69,160.75,509306,160.574512315639,162.683127084036,159.585162258429,160.644466360088,509640.583053041,0.0,1.0
2023-02-23,159.86,162.92,159.43,162.05,161252,159.755050652092,162.813041738013,159.325332950475,161.943612899859,161357.932752547,0.0,1.0
2023-02-24,158.78,159.52,157.18,157.99,219898,158.67575968059,159.415273864767,157.07681009318,157.886278321806,220042.459606204,0.0,1.0
2023-02-27,158.14,161.46,157.59,160.94,395637,158.036179845626,161.354000239502,157.486540924954,160.834341623593,395896.909436283,0.0,1.0
2023-02-28,159.41,162.14,158.35,159.07,474243,159.305346080633,162.033553814151,158.246041978973,158.965569293308,474554.548795464,0.0,1.0
2023-03-01,161.02,161.48,158.62,158.62,288048,160.914289102964,161.373987109344,158.515864721849,158.515864721849,288237.230009586,0.0,1.0
2023-03-02,160.2,160.51,158.5616,159.65,271578,160.094827439416,160.404623921977,158.457503061908,159.545188518744,271756.410221711,0.0,1.0
2023-03-03,160.76,161.16,159.47,161.07,226109,160.65445979501,161.054197191862,159.36530669016,160.96425627757,226257.539855293,0.0,1.0
2023-03-06,158.22,161.61,157.6,160.49,337774,158.116127324996,161.503901763321,157.496534359875,160.384637052134,337995.896965986,0.0,1.0
2023-03-07,156.86,159.25,156.1,158.62,270578,156.757020175698,159.145451121892,155.997519121678,158.515864721849,270755.753282556,0.0,1.0
2023-03-08,157.49,158.46,156.18,157.22,329580,157.386606575741,158.355969763108,156.077466601049,157.116783832865,329796.514006552,0.0,1.0
2023-03-09,152.24,157.79,151.84,157.14,265631,152.140053242052,157.68640962338,151.740315845199,157.036836353495,265805.503404559,0.0,1.0
2023-03-10,144.49,151.41,143.46,151.25,476935,144.395141178035,151.310598143583,143.36581738114,151.150703184842,477248.31727567,0.0,1.0
2023-03-13,137.39,141.985,137.18,141.01,490324,137.299802383904,141.891785730247,137.089940250556,140.917425825419,490646.113034009,0.0,1.0
2023-03-14,141.33,144.34,139.89,141.96,463670,141.237215742901,144.245239654216,139.798161114232,141.866802142943,463974.602977783,0.0,1.0
2023-03-15,135.94,138.46,133.88,136.7,510550,135.850754320314,138.369099920484,133.792106726523,136.610255374333,510885.400285347,0.0,1.0
2023-03-16,136.61,139.315,134.37,134.58,484961,136.520314460042,139.223538606256,134.281785037668,134.491647171015,485279.589869322,0.0,1.0
2023-03-17,133.32,135.295,132.4,134.59,731233,133.23247437093,135.206177767889,132.313078358169,134.501640605937,731713.375588789,0.0,1.0
2023-03-20,134.3,136.91,133.88,135.08,293748,134.211830993218,136.820117507681,133.792106726523,134.991318917081,293940.974562768,0.0,1.0
2023-03-21,138.49,139.42,136.925,137.44,352961,138.399080225248,139.32846967293,136.835107660063,137.34976955851,353192.873900925,0.0,1.0
2023-03-22,135.47,140.37,135.35,137.95,411857,135.381062879012,140.277845990455,135.261141659956,137.859434739497,412127.56498937,0.0,1.0
2023-03-23,136.58,139.69,135.49,136.64,374689,136.490334155278,139.598292415806,135.401049748855,136.550294764805,374935.147874873,0.0,1.0
2023-03-24,136.69,136.72,133.06,134.84,380071,136.600261939412,136.630242244176,132.972645062976,134.751476478969,380320.683521404,0.0,1.0
2023-03-27,137.28,139.67,137.25,139.28,431438,137.189874599769,139.578305545963,137.159894295005,139.188561584032,431721.428514956,0.0,1.0
2023-03-28,137.34,138.6,136.67,137.23,139434,137.249835209297,138.509008009383,136.580275069569,137.139907425163,139525.599654074,0.0,1.0
2023-03-29,138.02,139.15,137.24,138.88,215206,137.929388783946,139.058646930055,137.149900860084,138.788824187179,215347.377247692,0.0,1.0
2023-03-30,139.0,140.82,138.2,139.62,197037,138.908745406235,140.727550561914,138.10927061253,139.528338371356,197166.441320193,0.0,1.0
2023-03-31,142.42,142.55,139.33,139.8,314011,142.326500149324,142.456414803301,139.238528758638,139.70822019994,314217.286120855,0.0,1.0
2023-04-03,140.27,142.36,139.45,141.52,221678,140.177911641242,142.266539539796,139.358449977694,141.427091006406,221823.628957899,0.0,1.0
2023-04-04,137.46,141.19,135.9,141.19,415970,137.369756428353,141.097307654002,135.810780580628,141.097307654002,416243.266980113,0.0,1.0
2023-04-05,137.14,137.31,135.48,136.43,247901,137.049966510871,137.219854904533,135.391056313933,136.340432631458,248063.855873349,0.0,1.0
2023-04-06,137.7,138.54,137.09,137.13,135821,137.609598866464,138.449047399855,136.999999336264,137.03997307595,135910.226132909,0.0,1.0
2023-04-10,137.94,139.24,137.02,137.02,190419,137.849441304576,139.148587844347,136.930045291815,136.930045291815,190544.093696868,0.0,1.0
2023-04-11,138.61,140.31,138.21,138.42,180310,138.519001444304,140.217885380927,138.119264047451,138.329126180799,180428.452698954,0.0,1.0
2023-04-12,139.11,140.25,137.74,139.99,204903,139.018673190369,140.157924771399,137.64957260615,139.898095463445,205037.608803583,0.0,1.0
2023-04-13,140.45,140.73,138.795,139.67,163354,140.357793469825,140.637609647622,138.703879990348,139.578305545963,163461.313638651,0.0,1.0
2023-04-14,141.61,142.895,139.66,141.8,116634,141.517031920697,142.801188308086,139.568312111042,141.706907184202,116710.621441351,0.0,1.0
2023-04-17,142.55,142.78,140.33,140.85,156941,142.456414803301,142.686263806491,140.23787225077,140.757530866678,157044.100687852,0.0,1.0
2023-04-18,143.91,144.24,141.72,142.88,303748,143.815521952599,144.145305305002,141.626959704832,142.786198155704,303947.543954313,0.0,1.0
2023-04-19,143.62,144.46,142.65,143.71,209677,143.525712339881,144.365160873271,142.556349152514,143.615653254173,209814.745031106,0.0,1.0
2023-04-20,143.11,144.01,142.2,142.27,151947,143.016047158894,143.915456301812,142.106644581055,142.176598625504,152046.819933715,0.0,1.0
2023-04-21,142.84,143.14,141.46,143.1,176614,142.746224416019,143.046027463658,141.367130396878,143.006053723973,176730.024651839,0.0,1.0
2023-04-24,142.94,144.0557,141.58,142.93,131148,142.846158765232,143.961126299403,141.487051615933,142.836165330311,131234.156256239,0.0,1.0
2023-04-25,140.08,142.71,139.92,141.4,201145,139.988036377737,142.616309762042,139.828141418996,141.30716978735,201277.140026239,0.0,1.0
2023-04-26,139.11,141.35,138.0,139.51,193944,139.018673190369,141.257202612743,137.909401914104,139.418410587222,194071.409407388,0.0,1.0
2023-04-27,141.63,141.63,139.09,140.07,302989,141.53701879054,141.53701879054,138.998686320527,139.978042942815,303188.045337494,0.0,1.0
2023-04-28,144.38,144.77,140.63,141.0,417864,144.285213393901,144.674957355832,140.537675298409,140.907432390497,418138.511222871,0.0,1.0
2023-05-01,145.13,146.46,142.87,142.87,324255,145.034721012999,146.363847857534,142.776204720783,142.776204720783,324468.015805555,0.0,1.0
2023-05-02,143.25,144.65,139.845,143.93,370264,143.155955247793,144.555036136776,139.753190657086,143.835508822442,370507.240919114,0.0,1.0
2023-05-03,141.32,146.615,141.0,144.05,512565,141.227222307979,146.518746098814,140.907432390497,143.955430041498,512901.724017747,0.0,1.0
2023-05-04,137.76,140.93,136.0,140.1,221233,137.669559475992,140.837478346048,135.910714929841,140.008023247579,221378.336619976,0.0,1.0
2023-05-05,141.59,142.0,140.255,140.31,200515,141.497045050855,141.906775882629,140.16292148886,140.217885380927,200646.726154572,0.0,1.0
2023-05-08,142.0,142.18,140.77,142.18,122153,141.906775882629,142.086657711212,140.677583387307,142.086657711212,122233.247088544,0.0,1.0
2023-05-09,140.69,142.05,140.565,140.91,163048,140.597635907937,141.956743057235,140.47271797142,140.817491476206,163155.112615269,0.0,1.0
2023-05-10,140.67,142.58,139.21,142.58,187587,140.587642473015,142.496524232619,139.128497253632,142.496524232619,187696.890180551,0.01,1.0
2023-05-11,140.33,141.6,139.98,140.5,228572,140.247841531515,141.517097989472,139.898046444677,140.417742002265,228705.89956846,0.0,1.0
2023-05-12,141.43,142.2,139.9,141.32,195442,141.347197518722,142.116746709766,139.818093281971,141.237261920001,195556.491711403,0.0,1.0
2023-05-15,142.18,143.475,141.64,142.12,177069,142.09675841909,143.391000240392,141.557074570825,142.03679354706,177172.728639936,0.0,1.0
2023-05-16,140.49,142.62,139.51,141.63,210466,140.407747856927,142.536500813972,139.42832161378,141.547080425486,210589.292908036,0.0,1.0
2023-05-17,142.69,143.53,140.865,141.84,157352,142.60645983134,143.445968039752,140.782528307111,141.756957477589,157444.178240975,0.0,1.0
2023-05-18,142.88,143.515,141.63,142.42,203321,142.796348592766,143.430976821745,141.547080425486,142.336617907207,203440.107301677,0.0,1.0
2023-05-19,141.39,144.02,140.97,143.74,228294,141.307220937369,143.935681161326,140.887466833163,143.655845091855,228427.736713516,0.0,1.0
2023-05-22,142.34,143.34,140.39,141.9,138452,142.256664744501,143.256079278325,140.307806403545,141.816922349619,138533.106448089,0.0,1.0
2023-05-23,143.18,143.62,141.82,141.82,239368,143.096172952914,143.535915347796,141.736969186913,141.736969186913,239508.223964015,0.0,1.0
2023-05-24,141.55,142.87,139.91,142.35,330647,141.467127262781,142.786354447428,139.828087427309,142.26665888984,330840.696037189,0.0,1.0
2023-05-25,141.46,142.72,139.9,140.94,198269,141.377179954736,142.636442267355,139.818093281971,140.857484397148,198385.147793864,0.0,1.0
2023-05-26,142.25,143.64,142.02,142.07,143050,142.166717436457,143.555903638473,141.936852093678,141.986822820369,143133.799998549,0.0,1.0
2023-05-30,141.84,142.75,140.31,142.75,150966,141.756957477589,142.666424703369,140.227853240839,142.666424703369,151054.43726376,0.0,1.0
2023-05-31,139.09,141.015,137.945,140.95,286182,139.008567509574,140.932440487185,137.864237868345,140.867478542486,286349.648033446,0.0,1.0
2023-06-01,141.49,142.38,139.27,139.84,222959,141.407162390751,142.296641325854,139.188462125662,139.758128409942,223089.611421715,0.0,1.0
2023-06-02,146.26,146.85,143.04,143.04,166410,146.174369717091,146.764024292047,142.956254918178,142.956254918178,166507.484500234,0.0,1.0
2023-06-05,145.47,146.735,143.04,145.2,183768,145.38483223537,146.649091620658,142.956254918178,145.114990311238,183875.652975416,0.0,1.0
2023-06-06,147.61,148.54,145.18,145.18,255252,147.523579337754,148.45303485421,145.095002020561,145.095002020561,255401.528956514,0.0,1.0
2023-06-07,149.48,149.75,147.07,148.22,217660,149.392484516004,149.662326440137,146.983895489489,148.133222203386,217787.507219043,0.0,1.0
2023-06-08,148.23,149.68,146.845,149.21,143506,148.143216348724,149.592367422769,146.759027219378,149.122642591872,143590.06712752,0.0,1.0
2023-06-09,148.03,149.16,147.72,148.97,135436,147.94333344196,149.072671865181,147.633514936474,148.882783103754,135515.339647699,0.0,1.0
2023-06-12,145.94,148.6,145.17,147.46,198109,145.854557066268,148.512999726239,145.085007875223,147.37366715768,198225.054064399,0.0,1.0
2023-06-13,147.99,149.52,145.94,146.14,149174,147.903356860607,149.432461097357,145.854557066268,146.054439973032,149261.387493767,0.0,1.0
2023-06-14,147.74,149.58,146.51,148.02,168280,147.653503227151,149.492425969387,146.424223350547,147.933339296621,168378.579963339,0.0,1.0
2023-06-15,151.22,151.3,146.62,147.34,218363,151.131465804858,151.211418967564,146.534158949268,147.253737413621,218490.919042873,0.0,1.0
2023-06-16,148.3,152.01,147.985,152.01,903978,148.213175366092,151.921003286579,147.898359787938,151.921003286579,904507.55858153,0.0,1.0
2023-06-20,147.77,149.16,146.66,146.76,233483,147.683485663165,149.072671865181,146.574135530621,146.674076984003,233619.776477184,0.0,1.0
2023-06-21,145.95,147.61,145.57,147.5,134511,145.864551211606,147.523579337754,145.484773688753,147.413643739033,134589.797774238,0.0,1.0
2023-06-22,144.18,145.68,141.98,145.17,193844,144.095587486737,145.594709287473,141.896875512325,145.085007875223,193957.555588386,0.0,1.0
2023-06-23,142.93,143.81,141.82,142.78,345626,142.846319319458,143.725804109223,141.736969186913,142.696407139384,345828.470872409,0.0,1.0
2023-06-26,144.66,145.16,143.01,143.01,145903,144.575306462973,145.075013729885,142.926272482163,142.926272482163,145988.471312046,0.0,1.0
2023-06-27,146.18,146.86,145.02,145.65,178414,146.094416554385,146.774018437386,144.93509569515,145.564726851459,178518.516553241,0.0,1.0
2023-06-28,145.26,146.39,144.68,146.11,186998,145.174955183267,146.304293606488,144.595294753649,146.024457537018,187107.545138963,0.0,1.0
2023-06-29,150.38,150.76,145.88,145.89,219324,150.291957596446,150.671735119299,145.794592194238,145.804586339576,219452.482005464,0.0,1.0
2023-06-30,149.89,151.41,149.7581,151.41,172777,149.802244474872,151.321354566285,149.670421697861,151.321354566285,172878.214347076,0.0,1.0
2023-07-03,150.76,151.37,149.305,149.9,94928,150.671735119299,151.281377984932,149.217586972585,149.812238620211,94983.6096907529,0.0,1.0
2023-07-05,148.75,150.07,147.59,149.62,175463,148.662911906313,149.982139090961,147.503591047077,149.53240255074,175565.787830446,0.0,1.0
2023-07-06,146.87,147.785,144.77,146.86,131888,146.784012582724,147.698476881173,144.685242061694,146.774018437386,131965.261196844,0.0,1.0
2023-07-07,150.28,151.82,146.7,146.7,306121,150.192016143064,151.731114525152,146.614112111974,146.614112111974,306300.328482038,0.0,1.0
2023-07-10,152.08,153.73,150.01,150.01,115557,151.990962303947,153.639996284756,149.922174218931,149.922174218931,115624.694347656,0.0,1.0
2023-07-11,153.48,154.0,152.15,152.85,144789,153.3901426513,153.909838208889,152.060921321314,152.760511494991,144873.818720656,0.0,1.0
2023-07-12,157.43,157.6,153.96,155.74,150566,157.337830059905,157.507730530655,153.869861627536,155.648819497742,150654.202940101,0.0,1.0
2023-07-13,159.32,159.59,157.18,158.27,100373,159.226723528832,159.496565452965,157.087976426449,158.177338268317,100431.799421561,0.0,1.0
2023-07-14,156.06,160.1,154.6,160.1,150590,155.968632148566,160.006266865215,154.509486929183,160.006266865215,150678.21699952,0.0,1.0
2023-07-17,157.46,159.91,155.35,155.48,225475,157.36781249592,159.816378103788,155.259047829551,155.388971718948,225607.085317529,0.0,1.0
2023-07-18,161.73,162.405,157.73,157.73,215284,161.635312555348,162.309917365679,157.637654420052,157.637654420052,215410.115336508,0.0,1.0
2023-07-19,162.32,163.89,161.834,161.88,229461,162.224967130304,163.794047948408,161.739251666866,161.785224735421,229595.420352792,0.0,1.0
2023-07-20,162.27,163.53,161.655,162.47,210465,162.174996403613,163.434258716231,161.560356465311,162.374879310378,210588.292322226,0.0,1.0
2023-07-21,162.13,163.62,161.32,163.62,132164,162.035078368877,163.524206024275,161.22555259648,163.524206024275,132241.422880169,0.0,1.0
2023-07-24,162.04,163.93,161.67,162.22,239586,161.945131060833,163.834024529761,161.575347683318,162.125025676922,239726.351670411,0.0,1.0
2023-07-25,161.57,162.73,160.9,162.12,476561,161.475406229936,162.634727089172,160.805798492274,162.025084223539,476840.173793137,0.0,1.0
2023-07-26,141.57,155.31,137.63,155.31,1054714,141.487115553457,155.219071248198,137.549422290191,155.219071248198,1055331.86110918,0.0,1.0
2023-07-27,139.74,144.66,139.27,142.3,636533,139.658186956559,144.575306462973,139.188462125662,142.216688163148,636905.886854079,0.0,1.0
2023-07-28,138.1,142.05,136.86,142.05,536942,138.019147121088,141.966834529692,136.779873099146,141.966834529692,537256.54553527,0.0,1.0
2023-07-31,138.64,140.195,138.15,138.29,405808,138.558830969353,140.112920569449,138.069117847779,138.209035882514,406045.726038523,0.0,1.0
2023-08-01,141.79,142.25,138.45,138.45,281377,141.706986750898,142.166717436457,138.368942207926,138.368942207926,281541.833220493,0.0,1.0
2023-08-02,138.3,140.69,136.425,140.21,282063,138.219030027853,140.607630763692,136.345127776933,140.127911787456,282228.235085567,0.0,1.0
2023-08-03,136.43,137.695,136.215,137.19,284978,136.350124849602,137.614384234889,136.13525072483,137.109679895308,285144.942719233,0.0,1.0
2023-08-04,139.71,141.42,136.11,136.57,251628,139.638198665883,141.347319843455,136.040048818362,136.499812409989,251757.385986598,0.01,1.0
2023-08-07,141.13,141.53,139.65,139.65,205560,141.057468883516,141.457263311018,139.578229501757,139.578229501757,205665.698028062,0.0,1.0
2023-08-08,136.87,139.635,136.455,139.23,211169,136.799658230616,139.563237210726,136.384871512082,139.15844535288,211277.582150651,0.0,1.0
2023-08-09,135.36,136.9799,135.085,136.22,211824,135.290434266795,136.909501749572,135.015575597887,136.149992285925,211932.918948707,0.0,1.0
2023-08-10,134.06,136.745,133.62,136.06,387377,133.991102377412,136.674722472022,133.551328507159,135.990074514924,387576.187512243,0.0,1.0
2023-08-11,134.05,134.38,132.74,133.21,203345,133.981107516724,134.310937919414,132.671780766654,133.14153921897,203449.559085019,0.0,1.0
2023-08-14,133.04,133.35,132.12,133.17,314685,132.971626587281,133.281467268595,132.052099404026,133.101559776219,314846.809612574,0.0,1.0
2023-08-15,133.04,133.96,131.63,131.69,338911,132.971626587281,133.891153770536,131.562351230335,131.622320394461,339085.266512885,0.0,1.0
2023-08-16,131.26,134.06,131.23,132.0,212368,131.192541384896,133.991102377412,131.162556802833,131.932161075775,212477.198671061,0.0,1.0
2023-08-17,131.62,133.23,130.63,131.59,196829,131.552356369648,133.161528940345,130.562865161579,131.522371787585,196930.208587105,0.0,1.0
2023-08-18,131.86,132.45,130.42,130.42,334597,131.792233026149,132.381929806715,130.352973087141,130.352973087141,334769.048273475,0.0,1.0
2023-08-21,132.3,132.8,131.435,132.02,181381,132.232006896402,132.73174993078,131.367451446928,131.95215079715,181474.26529494,0.0,1.0
2023-08-22,130.2,133.29,129.7,132.99,188394,130.133086152014,133.22149810447,129.633343117636,132.921652283843,188490.871348019,0.0,1.0
2023-08-23,131.95,132.03,129.51,130.12,144184,131.882186772337,131.962145657838,129.443440764573,130.053127266514,144258.138764731,0.0,1.0
2023-08-24,131.15,133.0101,130.55,131.61,166472,131.082597917332,132.941741953825,130.482906276079,131.54236150896,166557.599154153,0.0,1.0
2023-08-25,131.47,132.505,130.52,131.99,368697,131.402433459334,132.436901540497,130.452921694016,131.922166215087,368886.582340206,0.0,1.0
2023-08-28,131.5,133.0699,130.98,132.21,163289,131.432418041397,133.001511220737,130.912685285644,132.142053150214,163372.962469859,0.0,1.0
2023-08-29,133.41,133.865,130.615,131.56,269350,133.341436432721,133.796202594005,130.547872870548,131.492387205522,269488.498559343,0.0,1.0
2023-08-30,133.83,134.73,132.315,132.98,179217,133.761220581598,134.660758043478,132.246999187433,132.911657423156,179309.152575867,0.0,1.0
2023-08-31,134.01,134.7944,133.36,134.27,179436,133.941128073974,134.725124946306,133.291462129283,134.200994451851,179528.265184683,0.0,1.0
2023-09-01,135.82,136.12,134.87,135.36,190872,135.750197858422,136.050043679049,134.800686093104,135.290434266795,190970.145524481,0.0,1.0
2023-09-05,134.92,135.83,132.765,134.74,234154,134.850660396542,135.76019271911,132.696767918373,134.670752904166,234274.40093434,0.0,1.0
2023-09-06,132.2,135.28,132.07,134.67,158874,132.132058289526,135.210475381294,132.002125100588,134.600788879353,158955.692296704,0.0,1.0
2023-09-07,129.58,131.6,129.305,130.99,296663,129.513404789386,131.532366648273,129.238546120478,130.922680146331,296815.542781178,0.0,1.0
2023-09-08,132.2,132.28,129.08,129.62,212662,132.132058289526,132.212017175027,129.013661755008,129.553384232136,212771.349844541,0.0,1.0
2023-09-11,132.09,134.04,131.9,132.94,170083,132.022114821963,133.971112656037,131.832212468899,132.871677980405,170170.455914122,0.0,1.0
2023-09-12,133.41,134.2875,131.675,131.92,159914,133.341436432721,134.218485458054,131.607328103429,131.852202190274,159996.227060029,0.0,1.0
2023-09-13,133.87,134.38,131.54,134.38,232781,133.801200024348,134.310937919414,131.472397484147,134.310937919414,232900.694943912,0.0,1.0
2023-09-14,133.97,135.22,133.19,134.83,226541,133.901148631224,135.150506217169,133.121549497594,134.760706650354,226657.486363958,0.0,1.0
2023-09-15,134.59,135.52,133.155,133.44,701614,134.520829993853,135.450352037796,133.086567485188,133.371421014783,701974.766765229,0.0,1.0
2023-09-18,134.91,135.54,132.81,135.54,198181,134.840665535854,135.470341759171,132.741744791467,135.470341759171,198282.90377943,0.0,1.0
2023-09-19,135.03,135.88,134.88,134.97,165190,134.960603864105,135.810167022548,134.810680953792,134.90063469998,165274.939955515,0.0,1.0
2023-09-20,134.77,137.0,134.64,135.46,239574,134.700737486229,136.929591419554,134.57080429729,135.39038287367,239697.187873978,0.0,1.0
2023-09-21,133.22,134.485,132.265,134.11,190139,133.151534079657,134.415883956633,132.197024883995,134.04107668085,190236.768619176,0.0,1.0
2023-09-22,132.4,134.5,132.255,133.42,157508,132.331955503277,134.430876247665,132.187030023308,133.351431293408,157588.989905644,0.0,1.0
2023-09-25,132.86,132.94,131.26,131.26,158647,132.791719094905,132.871677980405,131.192541384896,131.192541384896,158728.575574324,0.0,1.0
2023-09-26,131.73,132.78,131.53,131.85,303013,131.662299837211,132.711760209405,131.46240262346,131.782238165462,303168.807922636,0.0,1.0
2023-09-27,132.03,132.75,131.115,132.27,220712,131.962145657838,132.681775627342,131.047615904926,132.202022314339,220825.489118357,0.0,1.0
2023-09-28,132.2,134.46,131.3265,132.1,536742,132.132058289526,134.390896804914,131.259007208468,132.03210968265,537017.990323887,0.0,1.0
2023-09-29,130.34,134.21,130.27,133.15,319442,130.27301420164,134.141025287725,130.203050176827,133.081570054844,319606.255640593,0.0,1.0
2023-10-02,131.09,131.805,129.67,130.33,243536,131.022628753207,131.737261292368,129.603358535574,130.263019340953,243661.22511657,0.0,1.0
2023-10-03,127.06,130.28,126.585,129.8,341799,126.994699896121,130.213045037515,126.519944013462,129.733291724512,341974.751509504,0.0,1.0
2023-10-04,127.44,127.7025,125.95,127.32,255292,127.374504602248,127.636869695297,125.885270359802,127.254566273997,255423.26999893,0.0,1.0
2023-10-05,129.18,129.33,127.04,127.04,178923,129.113610361883,129.263533272197,126.974710174746,126.974710174746,179015.001402389,0.0,1.0
2023-10-06,130.62,131.95,128.61,128.61,410728,130.552870300892,131.882186772337,128.543903302693,128.543903302693,410939.194491486,0.0,1.0
2023-10-09,129.89,130.885,128.97,129.98,159526,129.8232454707,130.817734109112,128.903718287445,129.913199216888,159608.027552173,0.0,1.0
2023-10-10,130.58,131.6,130.25,130.36,197710,130.512890858142,131.532366648273,130.183060455452,130.293003923015,197811.661593345,0.0,1.0
2023-10-11,131.02,132.01,130.605,130.91,258825,130.952664728394,131.942155936462,130.53787800986,130.842721260831,258958.086651651,0.0,1.0
2023-10-12,127.59,131.73,126.48,131.73,247768,127.524427512562,131.662299837211,126.414997976243,131.662299837211,247895.401191948,0.0,1.0
2023-10-13,125.32,129.005,124.69,127.84,192641,125.255594136486,128.938700299851,124.625917913169,127.77429902975,192740.055136329,0.0,1.0
2023-10-16,127.68,129.11,126.72,126.72,239826,127.61438125875,129.04364633707,126.654874632744,126.654874632744,239949.317451245,0.0,1.0
2023-10-17,130.46,131.37,127.2,127.2,277149,130.392952529891,131.302484852459,127.134627945747,127.134627945747,277291.508770088,0.0,1.0
2023-10-18,126.92,129.13,126.5977,129.13,136305,126.854771846495,129.063636058446,126.532637486535,129.063636058446,136375.087418345,0.0,1.0
2023-10-19,125.19,127.65,124.875,126.93,225054,125.125660947547,127.584396676687,124.810822835889,126.864766707183,225169.721755243,0.0,1.0
2023-10-20,123.85,126.35,123.75,125.84,215855,123.786349615415,126.285064787304,123.686401008539,125.775326892239,215965.991670788,0.0,1.0
2023-10-23,122.83,124.59,122.285,122.92,174634,122.766873825284,124.525969306294,122.222153917812,122.856827571472,174723.796017866,0.0,1.0
2023-10-24,123.26,124.74,122.96,123.54,161787,123.196652834849,124.675892216607,122.896807014222,123.4765089341,161870.19014821,0.0,1.0
2023-10-25,121.54,122.425,120.22,122.41,143274,121.477536796589,122.362081967437,120.158215185831,122.347089676406,143347.670846821,0.0,1.0
2023-10-26,123.08,124.12,121.9,121.9,166434,123.016745342473,124.056210853979,121.837351781341,121.837351781341,166519.579614723,0.0,1.0
2023-10-27,122.59,123.97,121.57,123.97,180640,122.526997168782,123.906287943665,121.507521378651,123.906287943665,180732.884276071,0.0,1.0
2023-10-30,122.92,123.63,122.36,123.63,186381,122.856827571472,123.566462680288,122.297115372968,123.566462680288,186476.836272466,0.0,1.0
2023-10-31,122.76,123.83,122.14,123.27,157781,122.696909800471,123.766359894039,122.077228437842,123.206647695536,157862.130281016,0.0,1.0
2023-11-01,123.26,123.6,121.5625,123.55,260806,123.196652834849,123.536478098226,121.500025233136,123.486503794788,260940.105272945,0.0,1.0
2023-11-02,124.9,125.0,123.65,124.53,552908,124.835809987608,124.935758594484,123.586452401663,124.466000142169,553192.302808426,0.0,1.0
2023-11-03,127.98,129.155,126.435,127.06,312065,127.914227079376,129.088623210164,126.370021103148,126.994699896121,312225.462420351,0.0,1.0
2023-11-06,130.51,137.95,130.11,137.64,433772,130.442926833329,137.879103184872,130.043132405826,137.569262503558,433995.043612709,0.0,1.0
2023-11-07,130.15,131.97,129.7825,130.39,289366,130.083111848577,131.902176493712,129.715800718309,130.322988505078,289514.790696576,0.0,1.0
2023-11-08,130.37,131.894,130.02,130.02,275840,130.302998783703,131.826215552487,129.953178659638,129.953178659638,275981.835688172,0.0,1.0
2023-11-09,129.7,132.25,129.57,131.07,259503,129.633343117636,132.182032592964,129.503409928698,131.002639031832,259636.435276204,0.0,1.0
2023-11-10,132.43,132.51,129.77,129.77,304927,132.36194008534,132.44189897084,129.703307142449,129.703307142449,305083.792092834,0.0,1.0
2023-11-13,130.56,131.75,129.99,131.44,173478,130.492901136766,131.682289558586,129.923194077576,131.372448877272,173567.201607863,0.0,1.0
2023-11-14,134.68,136.75,133.25,133.46,377680,134.610783740041,136.679719902365,133.18151866172,133.391410736158,377874.201358428,0.0,1.0
2023-11-15,134.92,135.6425,133.96,134.27,563651,134.86065525723,135.582837464637,133.901077514516,134.2109411606,563899.031744642,0.01,1.0
2023-11-16,134.46,135.42,134.11,134.89,537981,134.400857588846,135.36043533156,134.051011536815,134.83066845277,538217.73579221,0.0,1.0
2023-11-17,136.48,136.64,134.555,135.66,156866,136.419969089139,136.579898712925,134.495815802969,135.600329767238,156935.028082369,0.0,1.0
2023-11-20,134.35,136.17,134.2,136.17,234170,134.290905972493,136.110105443055,134.140971950194,136.110105443055,234273.045312868,0.0,1.0
2023-11-21,132.1,133.7,132.05,133.65,241105,132.041895638008,133.641191875864,131.991917630575,133.591213868431,241211.097024209,0.0,1.0
2023-11-22,133.2,133.94,132.25,132.83,149587,133.141411801534,133.881086311543,132.191829660307,132.77157454653,149652.824995584,0.0,1.0
2023-11-24,133.85,134.16,132.37,132.81,80497,133.791125898163,134.100989544248,132.311776878146,132.751583343557,80532.4222938462,0.0,1.0
2023-11-27,132.31,133.26,131.34,133.08,225871,132.251803269227,133.201385410454,131.282229925026,133.021464583695,225970.39338029,0.0,1.0
2023-11-28,132.12,133.04,131.81,132.55,189324,132.061886840981,132.981482177748,131.752023194896,132.491697704905,189407.311059544,0.0,1.0
2023-11-29,133.62,134.335,132.2503,132.54,290622,133.561227063971,134.275912570263,132.192129528352,132.481702103418,290749.886727234,0.0,1.0
2023-11-30,135.55,138.065,134.61,134.65,498925,135.490378150886,138.004271924766,134.550791611145,134.590774017091,499144.549398822,0.0,1.0
2023-12-01,136.81,137.03,135.27,135.27,531766,136.749823938197,136.969727170903,135.210501309261,135.210501309261,532000.000913195,0.0,1.0
2023-12-04,137.8,138.1633,136.555,136.75,159483,137.739388485371,138.102528687379,136.494936100289,136.689850329278,159553.179679857,0.0,1.0
2023-12-05,135.82,137.16,135.7425,137.16,181197,135.760259391024,137.099669990228,135.682793479503,137.099669990228,181276.734814689,0.0,1.0
2023-12-06,136.58,138.26,136.27,136.32,167367,136.519925104005,138.199186153755,136.210061457921,136.260039465354,167440.648993803,0.0,1.0
2023-12-07,136.37,138.04,135.2169,137.22,189985,136.310017472787,137.979282921049,135.157424665367,137.159643599148,190068.601929219,0.0,1.0
2023-12-08,138.9,139.16,136.64,136.64,232443,138.838904648897,139.098790287549,136.579898712925,136.579898712925,232545.285355336,0.0,1.0
2023-12-11,139.28,140.22,138.85,138.85,128138,139.218737505388,140.158324045128,138.788926641464,138.788926641464,128194.386472649,0.0,1.0
2023-12-12,141.53,141.79,139.23,139.41,211083,141.467747839873,141.727633478525,139.168759497955,139.348680324714,211175.885996397,0.0,1.0
2023-12-13,143.98,144.4,140.6,141.41,245242,143.916670204091,144.336485466528,140.538156901619,141.347800622034,245349.917489936,0.0,1.0
2023-12-14,153.44,156.38,146.16,146.24,571111,153.372509210416,156.311216047477,146.09571132817,146.175676140063,571362.314479554,0.0,1.0
2023-12-15,150.36,153.62,149.08,153.1,853401,150.293863952543,153.552430037175,149.014426962258,153.032658759871,853776.534752727,0.0,1.0
2023-12-18,150.55,153.45,149.54,151.24,197990,150.483780380788,153.382504811902,149.474224630641,151.173476883363,198077.124488597,0.0,1.0
2023-12-19,152.9,153.0,149.52,150.6,260381,152.832746730139,152.932702745005,149.454233427668,150.533758388221,260495.57932959,0.0,1.0
2023-12-20,149.09,154.13,149.07,153.0,176377,149.024422563744,154.062205712991,149.004431360771,152.932702745005,176454.613798299,0.0,1.0
2023-12-21,151.49,151.78,149.43,150.13,157400,151.423366920529,151.71323936364,149.364273014289,150.063965118351,157469.263066342,0.0,1.0
2023-12-22,151.42,152.45,150.83,151.85,127564,151.353397710122,152.382944663242,150.763657222413,151.783208574046,127620.13388688,0.0,1.0
2023-12-26,151.77,152.32,151.26,151.42,119192,151.703243762153,152.253001843916,151.193468086337,151.353397710122,119244.449831026,0.0,1.0
2023-12-27,152.37,152.9,151.7095,152.64,122151,152.302979851349,152.832746730139,151.642770373159,152.572861091488,122204.751923868,0.0,1.0
2023-12-28,152.65,153.2,151.98,152.45,143278,152.582856692974,153.132614774737,151.913151393372,152.382944663242,143341.048752347,0.0,1.0
2023-12-29,151.42,153.73,151.01,152.09,177190,151.353397710122,153.662381653527,150.943578049172,152.023103009725,177267.971554798,0.0,1.0
2024-01-02,149.84,150.96,148.63,149.92,181549,149.774092675239,150.893600041739,148.56462489536,149.854057487132,181628.889710492,0.0,1.0
2024-01-03,146.42,149.0,146.07,148.8,203408,146.355596966821,148.934462150365,146.00575091479,148.734550120633,203497.508651834,0.0,1.0
2024-01-04,148.12,149.76,146.86,147.73,283881,148.054849219544,149.694127863346,146.795403432232,147.665020761566,284005.920384602,0.0,1.0
2024-01-05,149.41,150.34,147.27,147.27,372150,149.344281811315,150.273872749569,147.205223093183,147.205223093183,372313.762707366,0.0,1.0
2024-01-08,151.56,152.54,149.25,149.25,149762,151.493336130935,152.472905076622,149.18435218753,149.18435218753,149827.90200344,0.0,1.0
2024-01-09,148.7,151.12,147.84,150.27,175126,148.634594105767,151.053529665524,147.774972377919,150.203903539163,175203.063302136,0.0,1.0
2024-01-10,148.33,148.975,147.77,148.58,151569,148.264756850762,148.909473146648,147.705003167513,148.514646887927,151635.697164565,0.0,1.0
2024-01-11,147.76,149.48,147.45,148.71,171117,147.695007566026,149.414251021722,147.385143919941,148.644589707253,171192.299162156,0.0,1.0
2024-01-12,147.83,150.08,147.28,149.33,196588,147.764976776432,150.013987110918,147.215218694669,149.264316999423,196674.507545656,0.0,1.0
2024-01-16,147.94,147.98,145.36,146.82,245310,147.874928392785,147.914910798731,145.296063209242,146.755421026286,245417.947412989,0.0,1.0
2024-01-17,148.89,149.21,146.16,146.16,281088,148.824510534012,149.144369781583,146.09571132817,146.09571132817,281211.691339213,0.0,1.0
2024-01-18,149.98,150.59,148.24,150.17,205233,149.914031096052,150.523762786734,148.174796437383,150.103947524297,205323.311733765,0.0,1.0
2024-01-19,153.14,153.34,149.98,151.46,164359,153.072641165818,153.27255319555,149.914031096052,151.393380116069,164431.325338761,0.0,1.0
2024-01-22,153.25,155.5099,152.6,153.69,261432,153.18259278217,155.441498762128,152.532878685541,153.622399247581,261547.041816774,0.0,1.0
2024-01-23,150.41,153.41,150.08,153.41,241136,150.343841959976,153.342522405956,150.013987110918,153.342522405956,241242.1106656,0.0,1.0
2024-01-24,149.9,152.745,149.71,152.14,224576,149.834066284159,152.677814907097,149.644149855913,152.073081017158,224674.823522153,0.0,1.0
2024-01-25,151.09,151.27,149.55,150.57,141860,151.023542861064,151.203463687823,149.484220232128,150.503771583761,141922.424768687,0.0,1.0
2024-01-26,151.72,152.45,151.16,151.43,126178,151.65326575472,152.382944663242,151.093512071471,151.363393311609,126233.523984657,0.0,1.0
2024-01-29,151.79,152.337,150.45,151.76,137164,151.723234965127,152.269994366444,150.383824365922,151.693248160667,137224.358317864,0.0,1.0
2024-01-30,151.24,152.35,151.03,151.15,130771,151.173476883363,152.282988648376,150.963569252145,151.083516469984,130828.545110856,0.0,1.0
2024-01-31,148.84,151.67,148.66,150.44,320248,148.774532526579,151.603287747287,148.59461169982,150.373828764435,320388.923497268,0.0,1.0
2024-02-01,151.27,151.29,147.7,149.37,321941,151.203463687823,151.223454890796,147.635033957106,149.304299405369,322082.668493275,0.0,1.0
2024-02-02,149.66,151.07,149.18,150.63,403953,149.59417184848,151.003551658091,149.114382977124,150.563745192681,404130.757455136,0.0,1.0
2024-02-05,156.91,159.49,153.325,154.39,530457,156.840982926267,159.41984810981,153.25755979332,154.322091351643,530690.424894426,0.0,1.0
2024-02-06,154.11,157.13,152.9601,156.49,315499,154.042214510018,157.060886158972,152.892820295074,156.421167663829,315637.833724066,0.0,1.0
2024-02-07,154.31,155.975,152.59,154.68,247584,154.24212653975,155.906394187269,152.522883084055,154.611963794754,247692.948075079,0.0,1.0
2024-02-08,154.3,155.39,152.14,153.86,395463,154.232130938264,155.321651500303,152.073081017158,153.792324472853,395637.021473982,0.0,1.0
2024-02-09,155.89,156.3,153.57,154.58,186218,155.821431574633,156.231251235584,153.502452029742,154.512007779888,186299.944280103,0.0,1.0
2024-02-12,157.13,159.15,155.48,156.04,193674,157.060886158972,159.079997659265,155.411611913683,155.971365596932,193759.225254833,0.0,1.0
2024-02-13,153.99,155.255,152.62,153.91,260128,153.922267292179,155.186710880234,152.552869888515,153.842302480286,260242.467998231,0.0,1.0
2024-02-14,154.98,155.43,153.26,155.2,231679,154.921827440839,155.371658530969,153.202473051897,155.141744862681,231765.994586602,0.01,1.0
2024-02-15,156.81,157.79,156.24,156.24,166695,156.751140540702,157.730772692541,156.181354493204,156.181354493204,166757.593340845,0.0,1.0
2024-02-16,156.72,157.925,155.7125,156.3,158666,156.661174322676,157.86572201958,155.654052493107,156.241331971888,158725.578481769,0.0,1.0
2024-02-20,156.14,157.3871,155.15,155.15,308200,156.08139202873,157.328023923178,155.091763630444,155.091763630444,308315.727932143,0.0,1.0
2024-02-21,156.22,156.57,155.28,156.57,142914,156.161362000309,156.511230625966,155.221714834259,156.511230625966,142967.663665458,0.0,1.0
2024-02-22,157.73,158.03,157.11,157.52,104143,157.670795213857,157.970682607277,157.051027934122,157.460874038463,104182.105301872,0.0,1.0
2024-02-23,157.66,159.65,157.65,158.34,183309,157.600821488726,159.590074531746,157.590825242278,158.280566247145,183377.831834889,0.0,1.0
2024-02-26,156.68,158.7,156.595,157.17,106504,156.621189336887,158.640431119249,156.536221242084,157.111005412806,106543.991848426,0.0,1.0
2024-02-27,156.89,157.475,156.17,157.15,152572,156.831110512281,157.41589092945,156.111380768072,157.091012919911,152629.290207861,0.0,1.0
2024-02-28,156.43,158.32,156.285,156.53,132762,156.371283175703,158.26057375425,156.226337602217,156.471245640176,132811.851627927,0.0,1.0
2024-02-29,156.31,157.27,155.47,157.08,361603,156.251328218335,157.210967877279,155.411643516759,157.02103919478,361738.780556283,0.0,1.0
2024-03-01,157.24,157.704,155.2,156.74,172221,157.180979137937,157.644804973094,155.141744862681,156.681166815571,172285.668332906,0.0,1.0
2024-03-04,159.41,162.075,156.855,157.64,183938,159.35016461701,162.014164295225,156.796123649715,157.580828995831,184007.068022006,0.0,1.0
2024-03-05,158.58,159.999,157.2,158.95,137696,158.520476161881,159.938943532758,157.140994152148,158.890337280432,137747.70432623,0.0,1.0
2024-03-06,159.0,160.04,158.08,160.04,123570,158.940318512669,159.979928143192,158.020663839514,159.979928143192,123616.400066758,0.0,1.0
2024-03-07,160.13,160.65,159.42,159.64,104834,160.069894361218,160.58969917648,159.360160863457,159.580078285298,104873.364769754,0.0,1.0
2024-03-08,159.1,161.95,158.92,160.87,123262,159.040280977142,161.889211214633,158.86034854109,160.809616598321,123308.284413925,0.0,1.0
2024-03-11,158.76,159.57,158.0,158.8,150716,158.700408597933,159.510104560167,157.940693867935,158.740393583722,150772.593286894,0.0,1.0
2024-03-12,158.03,159.71,157.09,159.1,162864,157.970682607277,159.65005201043,157.031035441227,159.040280977142,162925.154814862,0.0,1.0
2024-03-13,161.02,161.15,157.74,157.74,231185,160.959560295031,161.089511498846,157.680791460304,157.680791460304,231271.809091474,0.0,1.0
2024-03-14,160.91,161.3,158.71,160.73,321662,160.84960158411,161.239455195557,158.650427365696,160.669669148058,321782.782862131,0.0,1.0
2024-03-15,161.04,162.62,159.91,159.91,379477,160.979552787926,162.558959726605,159.849976939377,159.849976939377,379619.492175552,0.0,1.0
2024-03-18,161.26,162.29,160.13,161.0,236549,161.199470209767,162.229083593843,160.069894361218,160.939567802136,236637.823253148,0.0,1.0
2024-03-19,161.94,162.93,160.735,161.68,231323,161.879214968186,162.868843366473,160.674667271282,161.619312560555,231409.860909951,0.0,1.0
2024-03-20,162.17,163.72,161.15,161.15,487574,162.109128636475,163.658546835812,161.089511498846,161.089511498846,487757.082189442,0.0,1.0
2024-03-21,163.72,165.09,163.0,163.0,295000,163.658546835812,165.028032599097,162.938817091604,162.938817091604,295110.771382161,0.0,1.0
2024-03-22,163.73,164.19,162.64,164.19,197675,163.66854308226,164.128370418837,162.5789522195,164.128370418837,197749.226213452,0.0,1.0
2024-03-25,163.48,164.98,163.33,163.75,171318,163.418636921076,164.918073888177,163.268693224366,163.688535575154,171382.329259827,0.0,1.0
2024-03-26,163.58,165.025,163.27,164.18,173113,163.518599385549,164.96305699719,163.208715745682,164.11837417239,173178.003275526,0.0,1.0
2024-03-27,166.36,166.43,164.0301,164.69,226841,166.297555897909,166.367529623041,163.968530438144,164.628182741204,226926.177935935,0.0,1.0
2024-03-28,167.47,167.9,166.3,166.82,234199,167.407139253564,167.836977850799,166.237578419225,166.757383234487,234286.940837053,0.0,1.0
2024-04-01,165.89,167.3,165.03,167.3,286266,165.827732314884,167.237203063959,164.968055120413,167.237203063959,286373.491798257,0.0,1.0
2024-04-02,164.38,165.91,163.56,165.91,286835,164.318299101336,165.847724807779,163.498606892655,165.847724807779,286942.705455601,0.0,1.0
2024-04-03,166.29,166.73,164.07,164.07,235041,166.227582172778,166.667417016461,164.008415461469,164.008415461469,235129.257004862,0.0,1.0
2024-04-04,163.89,168.63,163.8,167.99,208106,163.828483025417,168.566703841455,163.738516807391,167.926944068825,208184.143014427,0.0,1.0
2024-04-05,165.88,166.27,163.19,163.35,298028,165.817736068437,166.207589679883,163.128745774103,163.288685717261,298139.908384687,0.0,1.0
2024-04-08,168.31,168.53,166.73,166.78,213404,168.24682395514,168.466741376982,166.667417016461,166.717398248698,213484.132393351,0.0,1.0
2024-04-09,169.52,169.65,166.825,169.62,219283,169.456369775268,169.586320979083,166.762381357711,169.556332239741,219365.339935574,0.0,1.0
2024-04-10,166.74,168.76,165.94,167.22,209883,166.677413262908,168.69665504527,165.877713547121,167.15723309238,209961.810271193,0.0,1.0
2024-04-11,166.17,167.24,165.0,166.92,189749,166.10762721541,167.177225585275,164.938066381071,166.85734569896,189820.250030487,0.0,1.0
2024-04-12,162.17,165.87,161.2,165.54,331173,162.109128636475,165.80773982199,161.139492731083,165.477863689228,331297.35420659,0.0,1.0
2024-04-15,161.08,164.68,160.24,163.21,273189,161.019537773715,164.618186494757,160.179853072139,163.148738266998,273291.581434309,0.0,1.0
2024-04-16,159.98,160.85,158.62,160.16,302617,159.919950664508,160.789624105426,158.56046114767,160.09988310056,302730.631536797,0.0,1.0
2024-04-17,158.91,161.755,158.89,160.95,252011,158.850352294643,161.69428440891,158.830359801748,160.8895865699,252105.629175558,0.0,1.0
2024-04-18,158.19,160.17,157.91,159.72,258731,158.130622550434,160.109879347007,157.850727649909,159.660048256877,258828.152510095,0.0,1.0
2024-04-19,158.5,159.62,157.05,158.6,399700,158.440506190302,159.560085792404,156.991050455438,158.540468654775,399850.085835422,0.0,1.0
2024-04-22,161.63,162.56,158.2,159.6,282520,161.569331328319,162.498982247921,158.140618796882,159.540093299509,282626.08518945,0.0,1.0
2024-04-23,161.47,163.35,160.88,161.72,233544,161.409391385161,163.288685717261,160.819612844768,161.659297546345,233631.694887035,0.0,1.0
2024-04-24,162.07,162.705,160.91,160.91,218527,162.009166172001,162.643927821407,160.84960158411,160.84960158411,218609.056060439,0.0,1.0
2024-04-25,159.58,160.45,156.99,160.45,188297,159.520100806614,160.389774247533,156.931072976754,160.389774247533,188367.704809989,0.0,1.0
2024-04-26,160.2,161.47,159.36,159.36,134487,160.139868086349,161.409391385161,159.300183384773,159.300183384773,134537.499358891,0.0,1.0
2024-04-29,158.92,161.73,158.24,160.41,258670,158.86034854109,161.669293792792,158.180603782671,160.349789261743,258767.129604826,0.0,1.0
2024-04-30,156.1,158.7281,156.0,157.82,184542,156.041407042941,158.668520571766,155.941444578468,157.760761431883,184611.294821717,0.0,1.0
2024-05-01,158.64,160.86,155.73,155.73,489891,158.580453640565,160.799620351874,155.671545924389,155.671545924389,490074.952214162,0.0,1.0
2024-05-02,160.65,160.65,157.95,159.57,232460,160.58969917648,160.58969917648,157.890712635698,159.510104560167,232547.287849142,0.0,1.0
2024-05-03,160.35,163.21,159.645,162.19,341524,160.289811783059,163.148738266998,159.585076408522,162.12912112937,341652.240967869,0.0,1.0
2024-05-06,157.23,161.16,155.0,157.88,1143439,157.17098289149,161.099507745294,154.941819933734,157.820738910567,1143868.35701168,0.0,1.0
2024-05-07,155.56,158.97,154.29,154.29,510382,155.501609734785,158.910329773327,154.232086435973,154.232086435973,510573.646507016,0.0,1.0
2024-05-08,156.77,159.28,155.06,155.06,522954,156.711155554913,159.220213413194,155.001797412418,155.001797412418,523150.367245376,0.0,1.0
2024-05-09,157.23,158.66,156.89,157.27,192447,157.17098289149,158.600446133459,156.831110512281,157.210967877279,192519.263119263,0.0,1.0
2024-05-10,157.67,158.115,156.82,158.0,158040,157.610817735173,158.055650702079,156.761136787149,157.940693867935,158099.343421141,0.0,1.0
2024-05-13,156.63,158.7,156.13,158.2,214349,156.57120810465,158.640431119249,156.071395782283,158.140618796882,214429.48723727,0.0,1.0
2024-05-14,159.02,159.14,157.185,157.76,225690,158.960311005564,159.080265962932,157.125999782477,157.700783953199,225774.745739795,0.0,1.0
2024-05-15,160.48,161.27,159.72,160.35,206744,160.429759233322,161.219511911502,159.669997163174,160.299799931849,206808.744702702,0.01,1.0
2024-05-16,158.97,161.0,158.96,159.88,176774,158.920231962371,160.949596439213,158.910235093026,159.829947072679,176829.359188539,0.0,1.0
2024-05-17,159.34,159.895,157.8,159.66,183244,159.2901161281,159.844942376695,157.750598249117,159.61001594711,183301.385357263,0.0,1.0
2024-05-20,157.28,159.73,157.125,159.5,138446,157.230761043226,159.679994032518,157.075809568393,159.450066037605,138489.35625271,0.0,1.0
2024-05-21,159.16,159.305,156.9,157.03,245030,159.110172479907,159.255127085396,156.850880008152,156.980839309625,245106.734485659,0.0,1.0
2024-05-22,158.35,159.56,157.2564,158.83,155472,158.300426063039,159.51004725367,157.207168431574,158.780275791554,155520.688176772,0.0,1.0
2024-05-23,157.14,160.28,156.92,158.96,179449,157.090804872409,160.229821846441,156.87087374684,158.910235093026,179505.196901265,0.0,1.0
2024-05-24,160.47,160.93,157.4101,158.0,157127,160.419762363978,160.879618353804,157.360820313392,157.950535635998,157176.206462589,0.0,1.0
2024-05-28,159.94,160.99,158.715,160.67,378826,159.889928288743,160.939599569869,158.665311794097,160.619699750859,378944.634527463,0.0,1.0
2024-05-29,158.45,158.74,157.38,158.27,198890,158.40039475648,158.690303967457,157.330729736666,158.220451108287,198952.285115507,0.0,1.0
2024-05-30,160.57,160.62,158.17,159.2,182526,160.519731057419,160.569715404139,158.120482414846,159.150159957284,182583.160505771,0.0,1.0
2024-05-31,162.6,162.78,160.5,160.63,310849,162.549095534261,162.729039182454,160.44975297201,160.579712273483,310946.346602997,0.0,1.0
2024-06-03,162.16,163.25,160.48,163.25,239343,162.109233283123,163.198892041624,160.429759233322,163.198892041624,239417.953524062,0.0,1.0
2024-06-04,159.43,162.96,158.64,161.06,190426,159.380087952197,162.908982830647,158.590335274017,161.009577655277,190485.634498494,0.0,1.0
2024-06-05,158.43,159.81,157.56,159.81,312427,158.380401017792,159.759968987271,157.510673384859,159.759968987271,312524.840775214,0.0,1.0
2024-06-06,156.51,158.8,156.055,158.8,265777,156.461002103734,158.750285183522,156.00614454858,158.750285183522,265860.231691609,0.0,1.0
2024-06-07,155.63,157.005,155.44,155.83,187326,155.581277601458,156.955847136265,155.391337083921,155.781214988339,187384.663691223,0.0,1.0
2024-06-10,155.14,155.54,153.99,154.47,260766,155.091431003599,155.491305777361,153.941791029033,154.421640757548,260847.66242863,0.0,1.0
2024-06-11,153.89,154.85,152.98,154.57,211897,153.841822335593,154.801521792622,152.932107225284,154.521609450988,211963.358434916,0.0,1.0
2024-06-12,155.28,158.98,154.67,156.68,215392,155.231387174416,158.930228831715,154.621578144429,156.630948882583,215459.452941823,0.0,1.0
2024-06-13,152.01,154.48,151.74,154.48,281133,151.962410898911,154.431637626892,151.692495426622,154.431637626892,281221.040632399,0.0,1.0
2024-06-14,148.4,150.53,147.6,150.13,397385,148.353541065709,150.482874235992,147.553791518185,150.08299946223,397509.446531378,0.0,1.0
2024-06-17,151.73,152.02,147.13,148.73,579379,151.682498557278,151.972407768255,147.083938659015,148.683437754063,579560.440434095,0.0,1.0
2024-06-18,153.03,153.495,151.58,152.07,297722,152.982091572005,153.446945996503,151.532545517117,152.022392114976,297815.23570395,0.0,1.0
2024-06-20,155.19,155.835,152.89,152.91,295868,155.141415350319,155.786213423011,152.842135401188,152.862129139876,295960.655098572,0.0,1.0
2024-06-21,156.93,157.51,154.52,155.36,1281629,156.880870616184,157.460689038139,154.471625104268,155.311362129168,1282030.35959728,0.0,1.0
2024-06-24,159.65,161.05,157.365,157.7,272298,159.600019077766,160.999580785933,157.31573443265,157.650629555676,272383.273831677,0.0,1.0
2024-06-25,159.95,160.64,157.84,159.04,346801,159.899925158087,160.589709142827,157.790585726493,158.990210047779,346909.605462029,0.0,1.0
2024-06-26,156.99,158.71,156.79,158.7,361357,156.940851832249,158.660313359425,156.740914445368,158.650316490081,361470.163871909,0.0,1.0
2024-06-27,155.64,157.31,155.01,157.13,270927,155.591274470802,157.260751651258,154.961471702127,157.080808003065,271011.844484332,0.0,1.0
2024-06-28,156.23,157.23,154.95,156.48,628092,156.181089762101,157.180776696506,154.901490486062,156.431011495702,628288.69557428,0.0,1.0
2024-07-01,154.99,158.205,154.82,156.49,290043,154.941477963438,158.155471457551,154.77153118459,156.441008365046,290133.830920394,0.0,1.0
2024-07-02,158.01,158.235,154.3794,156.44,334278,157.960532505342,158.185462065583,154.331069121291,156.391024018326,334382.683713818,0.0,1.0
2024-07-03,156.71,158.97,156.58,157.99,255835,156.660939490615,158.920231962371,156.530980189142,157.940538766654,255915.118218743,0.0,1.0
2024-07-05,154.78,156.905,154.13,156.56,420843,154.731543707213,156.855878442824,154.08174719985,156.510986450454,420974.792723945,0.0,1.0
2024-07-08,154.85,156.85,154.59,156.27,224646,154.801521792622,156.800895661432,154.541603189676,156.221077239477,224716.350958108,0.0,1.0
2024-07-09,154.72,156.73,152.37,153.38,315461,154.671562491149,156.680933229303,152.322298195297,153.331981999046,315559.790913685,0.0,1.0
2024-07-10,159.54,159.705,155.11,155.11,317379,159.490053514981,159.655001859158,155.061440395567,155.061440395567,317478.391561539,0.0,1.0
2024-07-11,165.07,165.35,159.35,161.02,308836,165.018322262241,165.298234603875,159.300112997444,160.969590177901,308932.716204599,0.0,1.0
2024-07-12,166.89,168.66,164.52,165.43,312174,166.837752482858,168.607198356755,164.468494448319,165.378209558627,312271.761544816,0.0,1.0
2024-07-15,168.35,169.89,166.89,167.23,176181,168.29729540709,169.836813286074,166.837752482858,167.177646040556,176236.173482503,0.0,1.0
2024-07-16,171.86,172.27,168.59,168.68,241998,171.806196546852,172.216068189958,168.537220271347,168.627192095444,242073.784973514,0.0,1.0
2024-07-17,172.52,172.75,170.28,171.48,210965,172.465989923559,172.695917918472,170.226691190492,171.426315511778,211031.066566408,0.0,1.0
2024-07-18,169.48,174.74,169.36,171.99,311472,169.426941642968,174.685294917938,169.306979210839,171.936155848324,311569.541703942,0.0,1.0
2024-07-19,167.94,169.58,167.48,168.98,181731,167.887423763984,169.526910336408,167.427567774157,168.927098175765,181787.911540681,0.0,1.0
2024-07-22,171.31,171.41,167.34,169.03,209355,171.256368732929,171.356337426369,167.287611603341,168.977082522485,209420.562372954,0.0,1.0
2024-07-23,171.68,172.695,170.545,170.76,200694,171.626252898659,172.64093513708,170.491608228109,170.706540919006,200756.850062705,0.0,1.0
2024-07-24,169.27,172.55,168.79,170.39,314989,169.217007386743,172.495980531591,168.737157658228,170.336656753276,315087.643100448,0.0,1.0
2024-07-25,173.8,175.765,168.92,168.92,222615,173.745589199597,175.709974025703,168.867116959701,168.867116959701,222684.714922764,0.0,1.0
2024-07-26,177.02,177.49,173.625,174.1,349050,176.964581128382,177.434433987552,173.570643986077,174.045495279919,349159.309767044,0.0,1.0
2024-07-29,183.9,187.29,175.76,177.0,608477,183.842427237088,187.231365944721,175.704975591031,176.944587389694,608667.552869568,0.0,1.0
2024-07-30,184.82,185.6,182.0,184.54,414533,184.762139216741,185.541895025577,181.943022061719,184.482226875108,414662.816661403,0.0,1.0
2024-07-31,185.62,189.81,183.15,185.94,326580,185.561888764265,189.750577019422,183.092662036285,185.881788583275,326682.272980151,0.0,1.0
2024-08-01,178.92,185.705,177.58,185.7,185901,178.863986303751,185.64686215369,177.524405811648,185.641863719017,185959.217433043,0.0,1.0
2024-08-02,169.55,176.07,168.97,176.07,216110,169.496919728376,176.014878540697,168.917101306421,176.014878540697,216177.677793314,0.0,1.0
2024-08-05,160.79,164.16,158.59,161.08,290484,160.739662182988,164.108607151933,158.540350927297,161.029571393965,290574.969025555,0.0,1.0
2024-08-06,161.21,164.67,160.21,161.27,178594,161.159530695438,164.618447488479,160.159843761033,161.219511911502,178649.929146356,0.0,1.0
2024-08-07,159.91,165.73,159.82,163.86,202155,159.859937680711,165.678115638949,159.769965856615,163.808701071611,202218.307594778,0.0,1.0
2024-08-08,163.5,163.8,160.905,161.53,234806,163.458810644569,163.75873506777,160.86446438388,161.489306932216,234865.167858577,0.01,1.0
2024-08-09,165.05,165.6288,162.205,163.32,190232,165.008420164442,165.587074351604,162.164136884418,163.278855990649,190279.935828184,0.0,1.0
2024-08-12,164.15,165.19,163.0,165.07,177858,164.108646894838,165.148384895269,162.958936605901,165.028415125988,177902.817751636,0.0,1.0
2024-08-13,167.37,168.08,165.1678,165.58,139222,167.327835703863,168.037656838772,165.126190487952,165.53828664543,139257.082014968,0.0,1.0
2024-08-14,167.54,168.25,166.23,168.25,176441,167.49779287701,168.207614011919,166.188122895699,168.207614011919,176485.46068727,0.0,1.0
2024-08-15,171.98,172.33,169.45,170.57,188180,171.936674340386,172.286586167454,169.407311704723,170.527029551341,188227.418752616,0.0,1.0
2024-08-16,172.25,173.62,171.32,171.32,245341,172.206606321267,173.576261187218,171.276840609343,171.276840609343,245402.822532605,0.0,1.0
2024-08-19,172.0,173.93,171.19,172.53,120425,171.956669301932,173.886183091192,171.14687335929,172.486535782921,120455.345431416,0.0,1.0
2024-08-20,170.19,171.96,169.2,171.77,180641,170.147125281953,171.916679378839,169.157374685389,171.726727244145,180686.519029075,0.0,1.0
2024-08-21,172.35,172.67,168.42,170.67,267932,172.306581129,172.626500513748,168.377571185067,170.627004359074,267999.515151589,0.0,1.0
2024-08-22,172.69,173.465,170.99,172.78,131278,172.646495475295,173.421300235231,170.946923743822,172.736472802255,131311.080237039,0.0,1.0
2024-08-23,173.85,176.87,172.9,174.41,138352,173.806203245005,176.825442438563,172.856442571535,174.366062168314,138386.862787023,0.0,1.0
2024-08-26,173.43,175.54,172.225,175.47,129987,173.386309052524,175.495777495705,172.181612619333,175.425795130291,130019.754922927,0.0,1.0
2024-08-27,173.11,174.16,172.18,172.44,117239,173.066389667776,174.11612514898,172.136623955853,172.396558455961,117268.542603561,0.0,1.0
2024-08-28,171.21,173.76,171.2,172.15,146985,171.166868320836,173.716225918045,171.156870840063,172.106631513533,147022.038183406,0.0,1.0
2024-08-29,173.35,174.785,171.3201,172.52,117596,173.306329206337,174.740967697315,171.276940584151,172.476538302148,117625.632562614,0.0,1.0
2024-08-30,173.83,174.08,171.0,174.08,191791,173.786208283459,174.036145302793,170.956921224596,174.036145302793,191839.328674583,0.0,1.0
2024-09-03,170.68,172.56,169.47,171.86,143219,170.637001839848,172.516528225241,169.42730666627,171.816704571105,143255.089203587,0.0,1.0
2024-09-04,169.43,172.0,168.58,170.04,109500,169.387316743177,171.956669301932,168.53753087744,169.997163070352,109527.59248279,0.0,1.0
2024-09-05,168.16,170.29,166.88,170.26,141035,168.117636684959,170.247100089686,166.837959145968,170.217107647366,141070.538865848,0.0,1.0
2024-09-06,163.9,169.5,163.45,168.02,130275,163.858709875504,169.45729910859,163.408823240703,167.977671954132,130307.827494936,0.0,1.0
2024-09-09,165.29,167.54,163.81,164.89,160639,165.248359703002,167.49779287701,163.768732548544,164.848460472068,160679.478802219,0.0,1.0
2024-09-10,164.77,165.37,162.25,165.31,127994,164.728490702787,165.328339549189,162.209125547898,165.268354664549,128026.252714541,0.0,1.0
2024-09-11,165.02,165.11,159.88,163.78,231626,164.978427722121,165.068405049082,159.83972260461,163.738740106224,231684.366542638,0.0,1.0
2024-09-12,167.08,167.885,164.51,165.65,118327,167.037908761435,167.842705963691,164.46855620268,165.608269010844,118356.816764485,0.0,1.0
2024-09-13,169.26,170.11,167.97,167.97,133817,169.217359570029,170.067145435766,167.927684550265,167.927684550265,133850.720029859,0.0,1.0
2024-09-16,173.82,174.54,168.545,169.92,249530,173.776210802685,174.496029418368,168.502539694734,169.877193301072,249592.878102564,0.0,1.0
2024-09-17,175.86,176.37,172.745,175.7,178734,175.815696880452,176.325568399894,172.701481619548,175.655737188079,178779.038491499,0.0,1.0
2024-09-18,175.76,178.455,174.495,176.23,236270,175.715722072719,178.410043141142,174.451040754888,176.185603669067,236329.536766291,0.0,1.0
2024-09-19,179.74,180.15,177.885,179.05,211864,179.694719420519,180.104616132227,177.840186737059,179.004893247157,211917.386792456,0.0,1.0
2024-09-20,178.24,179.28,176.8396,179.28,782747,178.195097304514,179.234835304944,176.795050097012,179.234835304944,782944.241398418,0.0,1.0
2024-09-23,178.05,180.96,177.75,179.31,155027,178.00514516982,180.91441207487,177.705220746619,179.264827747264,155066.064655978,0.0,1.0
2024-09-24,178.17,179.7,177.61,178.21,215633,178.1251149391,179.654729497426,177.565256015792,178.165104862194,215687.336528234,0.0,1.0
2024-09-25,175.13,178.845,174.95,178.44,134313,175.085880783997,178.799944891303,174.905926130076,178.395046919981,134346.845014986,0.0,1.0
2024-09-26,176.84,178.16,175.86,176.84,184100,176.795449996243,178.115117458327,175.815696880452,176.795449996243,184146.390649148,0.0,1.0
2024-09-27,176.28,179.5,176.155,177.59,126616,176.235591072934,179.454779881958,176.110622563267,177.545261054245,126647.905477635,0.0,1.0
2024-09-30,177.8,178.04,174.97,175.8,164783,177.755208150486,177.995147689047,174.925921091623,175.755711995812,164824.5230328,0.0,1.0
2024-10-01,175.77,177.19,173.98,177.19,119327,175.725719553492,177.14536182331,173.936170495059,177.14536182331,119357.06875063,0.0,1.0
2024-10-02,180.25,180.38,175.38,175.57,170343,180.204590939961,180.334558190015,175.335817803331,175.525769938025,170385.924075762,0.0,1.0
2024-10-03,178.47,178.93,176.84,178.75,123571,178.425039362302,178.884923477876,176.795449996243,178.704968823956,123602.138179825,0.0,1.0
2024-10-04,181.18,182.15,179.07,180.82,160140,181.134356651884,182.104112286901,179.024888208704,180.774447344043,160180.353061133,0.0,1.0
2024-10-07,179.38,181.95,178.63,181.64,113675,179.334810112678,181.904162671434,178.584999054675,181.594240767459,113703.644524942,0.0,1.0
2024-10-08,177.72,180.2,177.52,179.98,94563,177.675228304299,180.154603536094,177.475278688832,179.93465895908,94586.8285657544,0.0,1.0
2024-10-09,185.52,186.63,177.77,177.77,269359,185.473263307526,186.58298367337,177.725215708166,177.725215708166,269426.874735817,0.0,1.0
2024-10-10,186.24,186.25,182.8,184.8,179637,186.193081923209,186.203079403982,182.75394853717,184.753444691844,179682.266034986,0.0,1.0
2024-10-11,188.0,189.83,186.685,186.99,112000,187.952638539321,189.782177520848,186.637969817624,186.942892981211,112028.222448151,0.0,1.0
2024-10-14,190.0,190.11,188.33,188.33,127632,189.952134693995,190.062106982502,188.282555404843,188.282555404843,127664.161495557,0.0,1.0
2024-10-15,190.92,192.87,188.58,190.28,142604,190.871902925145,192.821411675952,188.532492424177,190.232064155649,142639.934232108,0.0,1.0
2024-10-16,192.86,194.275,192.17,192.17,158636,192.811414195178,194.22605772461,192.121588021816,192.121588021816,158675.974073972,0.0,1.0
2024-10-17,196.21,196.28,191.75,193.42,183743,196.160570254257,196.23055261967,191.701693829334,193.371273118487,183789.300690094,0.0,1.0
2024-10-18,194.62,196.69,193.9701,195.55,142100,194.570970811291,196.640449331378,193.92123453583,195.500736523214,142135.807231092,0.0,1.0
2024-10-21,191.77,194.25,190.66,194.07,175145,191.721688790881,194.201064022677,190.611968425037,194.021109368756,175189.134113227,0.0,1.0
2024-10-22,192.48,193.18,190.31,190.31,163023,192.43150992579,193.131333579926,190.262056597969,190.262056597969,163064.079537187,0.0,1.0
2024-10-23,188.22,192.12,186.09,191.9,140036,188.172583116336,192.071600617949,186.043119711608,191.851656040935,140071.287131689,0.0,1.0
2024-10-24,190.07,191.01,188.5,189.42,200847,190.022117059409,190.961880252105,188.45251257799,189.37228080914,200897.610661105,0.0,1.0
2024-10-25,191.35,193.13,189.975,191.92,157952,191.3017945984,193.081346176059,189.927140992062,191.871651002482,157991.801715449,0.0,1.0
2024-10-28,194.81,195.55,191.9,193.0,128429,194.760922945985,195.500736523214,191.851656040935,192.951378926006,128461.362328514,0.0,1.0
2024-10-29,195.55,196.165,192.545,192.85,154590,195.500736523214,196.115581590777,192.496493550817,192.801416714405,154628.954538033,0.0,1.0
2024-10-30,196.32,199.52,195.325,195.54,177763,196.270542542764,199.469736390242,195.275793205814,195.490739042441,177807.793812952,0.0,1.0
2024-10-31,193.9,197.12,192.78,196.62,151354,193.851152195609,197.070341004633,192.731434348991,196.570466965965,151392.13911087,0.0,1.0
2024-11-01,193.81,196.89,193.18,195.11,299365,193.761174868648,196.840398946846,193.131333579926,195.060847369186,299440.43583206,0.0,1.0
2024-11-04,177.06,191.0,173.58,184.05,503324,177.015394573257,190.951882771332,173.536271264125,184.003633633841,503450.830674045,0.0,1.0
2024-11-05,177.76,179.55,174.25,174.25,423812,177.715218227392,179.504767285825,174.20610247594,174.20610247594,423918.794751749,0.0,1.0
2024-11-06,186.2,189.895,184.88,187.13,351680,186.153092000115,189.847161145875,184.833424538031,187.082857712038,351768.618487194,0.0,1.0
2024-11-07,183.17,186.0,182.931,185.95,134518,183.123855325785,185.953142384648,182.884915535301,185.903154980781,134551.896672146,0.0,1.0
2024-11-08,184.95,185.46,181.44,183.44,173806,184.903406903444,185.413278422886,181.394291151992,183.393787306666,173849.79670378,0.0,1.0
2024-11-11,186.95,187.63,185.22,186.24,114234,186.902903058118,187.582731750707,185.173338884325,186.193081923209,114262.785385197,0.0,1.0
2024-11-12,184.05,187.1,183.865,187.1,146794,184.003633633841,187.052865269718,183.818680239534,187.052865269718,146830.990054052,0.0,1.0
2024-11-13,186.83,187.31,183.54,185.34,254298,186.782933288837,187.262812365959,183.493762114399,185.293308653605,254362.079572499,0.0,1.0
2024-11-14,187.2,188.87,185.29,187.27,175011,187.162837558225,188.832506034306,185.253216726301,187.232823662013,175045.749612596,0.01,1.0
2024-11-15,186.42,187.1625,183.82,186.97,177939,186.382992401733,187.125345002625,183.783508546757,186.932883217208,177974.330986713,0.0,1.0
2024-11-18,185.14,187.57,184.385,185.31,151590,185.103246503899,187.532764106818,184.348396384473,185.273212755955,151620.099215325,0.0,1.0
2024-11-19,183.11,184.525,182.035,182.63,163909,183.073649494053,184.488368592049,181.998862900168,182.593744782365,163941.545235733,0.0,1.0
2024-11-20,185.36,185.525,181.73,183.57,144284,185.323202830089,185.488170074732,181.69392344795,183.533558176087,144312.648559826,0.0,1.0
2024-11-21,186.59,188.44,185.66,186.48,141361,186.552958653789,188.402591396752,185.623143274894,186.442980490694,141389.068178492,0.0,1.0
2024-11-22,187.6,190.0,186.2,186.2,161407,187.562758151298,189.962281709737,186.163036075542,186.163036075542,161439.048446785,0.0,1.0
2024-11-25,189.19,193.1,189.09,189.43,323931,189.152442508764,193.061666306054,189.052462360496,189.392394864608,323995.318681441,0.0,1.0
2024-11-26,189.25,189.78,187.31,189.02,141305,189.212430597725,189.742325383547,187.27281572132,188.982476256708,141333.057059315,0.0,1.0
2024-11-27,188.46,191.125,187.25,188.89,109859,188.422587426406,191.087058377755,187.212827632359,188.852502063959,109880.813244254,0.0,1.0
2024-11-29,187.54,189.52,186.98,189.38,83337,187.502770062337,189.482376998049,186.942881232035,189.342404790474,83353.5471225518,0.0,1.0
2024-12-02,185.41,187.03,184.94,187.03,160718,185.373192904223,186.992871306169,184.903286207362,186.992871306169,160749.911641195,0.0,1.0
2024-12-03,184.61,186.28,184.26,186.2,142920,184.573351718077,186.243020194157,184.223421199138,186.163036075542,142948.377728441,0.0,1.0
2024-12-04,186.06,187.27,184.5,185.51,147460,186.023063867967,187.232823662013,184.463373554982,185.473173052491,147489.279176014,0.0,1.0
2024-12-05,185.11,186.63,184.44,185.26,233166,185.073252459418,186.592950713096,184.403385466021,185.223222681821,233212.296679469,0.0,1.0
2024-12-06,184.42,186.72,183.71,185.53,129346,184.383389436367,186.682932846538,183.673530383662,185.493169082145,129371.682519332,0.0,1.0
2024-12-09,184.72,188.17,184.44,185.12,165231,184.683329881172,188.132644996428,184.403385466021,185.083250474245,165263.807727736,0.0,1.0
2024-12-10,185.36,186.075,183.1,184.63,197690,185.323202830089,186.038060890207,183.063651479226,184.59334774773,197729.252680769,0.0,1.0
2024-12-11,188.79,190.1,185.84,187.23,234548,188.752521915691,190.062261858005,185.803107541777,187.192831602706,234594.571084875,0.0,1.0
2024-12-12,188.85,190.37,188.53,189.12,196585,188.812510004652,190.33220825833,188.492573530193,189.082456404976,196624.033275577,0.0,1.0
2024-12-13,186.59,188.985,185.67,188.69,209837,186.552958653789,188.947483204814,185.633141289721,188.652541767423,209878.664549418,0.0,1.0
2024-12-16,188.48,189.005,186.22,186.74,183832,188.442583456059,188.967479234468,186.183032105196,186.702928876191,183868.501081548,0.0,1.0
2024-12-17,186.67,187.06,184.85,187.06,192523,186.632942772403,187.02286535065,184.813304073921,187.02286535065,192561.226738124,0.0,1.0
2024-12-18,178.49,188.375,178.33,186.98,255861,178.454566644058,188.337604300378,178.294598406829,186.942881232035,255911.802924549,0.0,1.0
2024-12-19,179.54,182.27,178.32,180.11,277408,179.504358200875,182.233816248599,178.284600392002,180.074245046004,277463.081226499,0.0,1.0
2024-12-20,182.53,184.57,179.21,179.21,794943,182.493764634096,184.533359658769,179.17442371159,179.17442371159,795100.841285896,0.0,1.0
2024-12-23,184.64,185.52,181.56,181.56,275722,184.603345762557,185.483171067318,181.523957195894,181.523957195894,275776.746459846,0.0,1.0
2024-12-24,187.49,187.64,184.29,184.34,87253,187.452779988203,187.602750210606,184.253415243618,184.303405317752,87270.3246707226,0.0,1.0
2024-12-26,189.47,189.88,186.0075,186.58,135279,189.432386923915,189.842305531815,185.970574290126,186.542960638962,135305.860556436,0.0,1.0
2024-12-27,187.64,189.59,185.63,188.02,209785,187.602750210606,189.552363101837,185.593149230413,187.982674774025,209826.654224468,0.0,1.0
2024-12-30,185.25,187.635,184.2,185.83,150366,185.213224666994,187.597751203192,184.163433110177,185.79310952695,150395.856181883,0.0,1.0
2024-12-31,184.92,186.89,184.64,186.08,137677,184.883290177708,186.852899098594,184.603345762557,186.043059897621,137704.336695484,0.0,1.0
2025-01-02,186.9,188.78,185.34,185.9,134195,186.86289711342,188.742523900864,185.303206800435,185.863095630738,134221.645320936,0.0,1.0
2025-01-03,188.55,189.24,185.925,187.35,233137,188.512569559847,189.202432582898,185.888090667805,187.312807780628,233183.290921323,0.0,1.0
2025-01-06,184.2,188.955,183.41,187.83,311137,184.163433110177,188.917489160334,183.373589938857,187.792712492316,311198.778346584,0.0,1.0
2025-01-07,180.49,184.235,179.35,184.17,199776,180.454169609424,184.198426162071,179.314395919165,184.133439065696,199815.666870116,0.0,1.0
2025-01-08,180.78,181.0,178.4,179.45,175534,180.744112039402,180.964068365592,178.364584510616,179.414376067433,175568.853457767,0.0,1.0
2025-01-10,176.87,178.06,174.0,178.06,260751,176.834888242112,178.024652006504,173.965457986812,178.024652006504,260802.773866979,0.0,1.0
2025-01-13,178.45,179.45,173.64,174.53,281248,178.414574584751,179.414376067433,173.605529453046,174.495352772634,281303.843684358,0.0,1.0
2025-01-14,182.01,182.05,179.16,179.92,188115,181.973867863101,182.013859922409,179.124433637455,179.884282764294,188152.35150004,0.0,1.0
2025-01-15,186.88,187.465,183.295,186.85,219908,186.842901083767,187.427784951136,183.258612768349,186.812907039286,219951.664214287,0.0,1.0
2025-01-16,185.67,187.17,184.385,187.17,133869,185.633141289721,187.132843513745,184.348396384473,187.132843513745,133895.58059144,0.0,1.0
2025-01-17,187.0,188.63,186.735,186.82,149006,186.962877261689,188.592553678462,186.697929868778,186.782912994806,149035.586144724,0.0,1.0
2025-01-21,188.73,189.18,187.44,189.18,254731,188.69253382673,189.142444493937,187.402789914069,189.142444493937,254781.57855544,0.0,1.0
2025-01-22,186.88,188.25,185.62,188.25,187799,186.842901083767,188.212629115042,185.583151215586,188.212629115042,187836.288756111,0.0,1.0
2025-01-23,186.2,187.4,186.0,187.17,172664,186.163036075542,187.362797854762,185.963075779006,187.132843513745,172698.283599941,0.0,1.0
2025-01-24,186.69,188.04,184.82,185.94,146692,186.652938802057,188.002670803679,184.78331002944,185.903087690045,146721.126684442,0.0,1.0
2025-01-27,185.73,187.775,183.1,185.75,160371,185.693129378682,187.737723410768,183.063651479226,185.713125408335,160402.842742008,0.0,1.0
2025-01-28,189.51,189.89,186.28,186.28,144098,189.472378983223,189.852303546642,186.243020194157,186.243020194157,144126.611628273,0.0,1.0
2025-01-29,187.61,190.53,186.94,188.64,129577,187.572756166125,190.492176495559,186.902889172728,188.602551693289,129602.728385938,0.0,1.0
2025-01-30,189.71,191.13,188.84,190.35,99099,189.672339279759,191.092057385169,188.802511989825,190.312212228676,99118.6767737949,0.0,1.0
2025-01-31,187.94,190.04,187.055,190.04,160739,187.902690655411,190.002273769045,187.017866343236,190.002273769045,160770.915810886,0.0,1.0
2025-02-03,183.73,186.22,182.465,183.54,221748,183.693526413316,186.183032105196,182.428777537722,183.503564131606,221792.029558678,0.0,1.0
2025-02-04,181.88,183.35,180.72,182.76,232103,181.843893670353,183.313601849896,180.684123950441,182.723718975114,232149.08561366,0.0,1.0
2025-02-05,182.42,183.795,180.91,181.7,247278,182.383786471001,183.75851350969,180.87408623215,181.66392940347,247327.098712101,0.0,1.0
2025-02-06,182.74,185.52,176.04,183.75,301819,182.70372294546,185.483171067318,176.005053011485,183.71352244297,301878.928194936,0.0,1.0
2025-02-07,178.6,182.93,178.59,182.91,196936,178.564544807153,182.89368522717,178.554546792326,182.873689197516,196975.102968991,0.0,1.0
2025-02-10,175.89,179.35,175.01,179.08,250653,175.855082789083,179.314395919165,174.975257484322,179.044449518841,250702.768841077,0.0,1.0
2025-02-11,172.97,176.01,172.69,175.14,169372,172.935662459649,175.975058967004,172.655718044497,175.10523167707,169405.629951171,0.0,1.0
2025-02-12,167.03,171.791,166.86,170.56,229306,166.996841652513,171.756896511566,166.826875400457,170.526140886383,229351.530250474,0.0,1.0
2025-02-13,168.48,169.56,167.38,167.38,175805,168.446553802403,169.5263394037,167.346772171452,167.346772171452,175839.907266642,0.0,1.0
2025-02-14,170.08,171.575,168.87,168.87,180199,170.046236174695,171.540939391306,168.836476380649,168.836476380649,180234.779724933,0.0,1.0
2025-02-18,171.31,171.5,168.05,170.0,268951,171.285990013222,171.475963383735,168.026446919164,169.97617361653,268988.700164231,0.01,1.0
2025-02-19,169.42,170.9663,168.79,169.44,149599,169.396254906544,170.942338184563,168.766343204318,169.41625210344,149619.970016355,0.0,1.0
2025-02-20,168.27,170.475,165.85,169.65,171273,168.24641608502,170.451107042811,165.826755260597,169.626222670849,171297.008165905,0.0,1.0
2025-02-21,166.16,169.56,165.0,169.56,196691,166.136711812486,169.536235284817,164.976874392514,169.536235284817,196718.571130067,0.0,1.0
2025-02-24,165.88,167.1095,164.15,167.0,167642,165.856751055941,167.086078735126,164.126993524432,166.976594082121,167665.49919105,0.0,1.0
2025-02-25,165.72,168.16,163.45,167.0,227066,165.696773480773,168.136431502092,163.427091633069,166.976594082121,227097.828940926,0.0,1.0
2025-02-26,167.24,169.16,166.23,166.29,198989,167.216560444873,169.136291346895,166.206702001622,166.26669359231,199016.893251857,0.0,1.0
2025-02-27,167.28,169.54,166.97,167.96,172223,167.256554838665,169.51623808792,166.946598286776,167.936459533132,172247.141332006,0.0,1.0
2025-02-28,170.85,171.28,167.4845,167.87,457789,170.826054484613,171.255994217878,167.461026176928,167.846472147099,457853.170501254,0.0,1.0
2025-03-03,167.35,173.455,165.62,171.56,232687,167.326545027802,173.430689380325,165.596787496292,171.535954974423,232719.61686372,0.0,1.0
2025-03-04,161.23,165.64,159.79,165.64,337102,161.207402777607,165.616784693188,159.76760460109,165.616784693188,337149.253219963,0.0,1.0
2025-03-05,165.72,166.325,160.53,161.36,251528,165.696773480773,166.301688686878,160.507500886244,161.337384557431,251563.257897939,0.0,1.0
2025-03-06,161.74,165.66,160.79,162.78,283203,161.717331298456,165.636781890084,160.767464445893,162.757185537051,283242.697936095,0.0,1.0
2025-03-07,159.57,161.45,157.22,160.81,299466,159.547635435233,161.427371943463,157.197964799946,160.787461642789,299507.977599569,0.0,1.0
2025-03-10,154.65,157.42,151.63,156.47,353158,154.628324998802,157.397936768907,151.608748267497,156.448069916344,353207.503867245,0.0,1.0
2025-03-11,160.22,161.17,153.69,154.99,517659,160.197544334355,161.147411186918,153.668459547791,154.968277346035,517731.562769114,0.0,1.0
2025-03-12,161.61,163.32,158.8,163.04,352533,161.587349518632,163.297109853245,158.777743354735,163.0171490967,352582.416257968,0.0,1.0
2025-03-13,158.83,162.71,157.97,161.78,297123,158.807739150079,162.687195347915,157.947859683548,161.757325692248,297164.649169911,0.0,1.0
2025-03-14,163.12,167.05,160.7116,161.62,326200,163.097137884284,167.026587074361,160.689075434061,161.59734811708,326245.725033825,0.0,1.0
2025-03-17,165.14,166.39,161.68,162.86,253491,165.116854770787,166.366679576791,161.657339707768,162.837174324636,253526.533061156,0.0,1.0
2025-03-18,166.21,167.28,164.66,164.66,190299,166.186704804726,167.256554838665,164.636922045281,164.636922045281,190325.67513247,0.0,1.0
2025-03-19,170.58,172.16,165.85,165.85,327854,170.556092326516,172.135870881305,165.826755260597,165.826755260597,327899.956883014,0.0,1.0
2025-03-20,169.43,172.13,168.94,168.94,248068,169.406253504992,172.105875085961,168.916322181039,168.916322181039,248102.772892982,0.0,1.0
2025-03-21,168.11,168.985,166.63,167.52,578287,168.086438509852,168.961315874055,166.606645939543,167.496521201418,578368.061289501,0.0,1.0
2025-03-24,171.81,172.34,169.64,169.64,192143,171.785919935624,172.315845653369,169.616224072401,169.616224072401,192169.93361488,0.0,1.0
2025-03-25,172.8,174.02,171.35,173.09,219156,172.775781181979,173.995610192638,171.325984407014,173.065740536972,219186.720157917,0.0,1.0
2025-03-26,172.69,174.76,171.49,172.69,170368,172.66579659905,174.735506477793,171.465964785287,172.66579659905,170391.881307672,0.0,1.0
2025-03-27,170.73,172.52,169.76,171.65,170359,170.706071303236,172.495820425434,169.736207253777,171.625942360455,170382.880046099,0.0,1.0
2025-03-28,167.21,169.94,165.97,169.7,137777,167.186564649529,169.916182025842,165.946738441973,169.676215663089,137796.31286936,0.0,1.0
2025-03-31,168.03,168.9,163.3815,165.21,208087,168.006449722268,168.876327787246,163.3586012337,165.186844959923,208116.168562579,0.0,1.0
2025-04-01,169.43,169.965,166.35,168.72,165978,169.406253504992,169.941178521962,166.326685182998,168.696353015182,166001.265940111,0.0,1.0
2025-04-02,172.56,173.47,167.17,167.17,160785,172.535814819226,173.445687277997,167.146570255737,167.146570255737,160807.53801215,0.0,1.0
2025-04-03,158.08,165.26,156.62,165.26,326279,158.057844266477,165.236837952163,156.598048893064,165.236837952163,326324.736107636,0.0,1.0
2025-04-04,148.8,155.095,146.61,153.94,319687,148.779144906704,155.073262629739,146.589451846585,153.918424508992,319731.812075071,0.0,1.0
2025-04-07,145.55,152.94,139.22,145.25,410215,145.529600411094,152.918564664189,139.20048759349,145.229642457653,410272.501823268,0.0,1.0
2025-04-08,143.35,152.15,141.56,150.49,256298,143.329908752527,152.128675386794,141.540159630329,150.468908044421,256333.926531941,0.0,1.0
2025-04-09,159.83,163.21,140.205,140.24,313766,159.807598994882,163.187125270317,140.185349540621,140.220344635189,313809.982099825,0.0,1.0
2025-04-10,153.53,157.275,149.36,155.83,277806,153.508481972623,157.25295709141,149.339066419794,155.80815961567,277844.941412466,0.0,1.0
2025-04-11,157.83,158.585,150.94,152.41,227723,157.807879305276,158.562773488102,150.918844974582,152.388638946443,227754.921035799,0.0,1.0
2025-04-14,158.52,161.74,157.31,161.74,302754,158.49778259819,161.717331298456,157.287952185978,161.717331298456,302796.438494453,0.0,1.0
2025-04-15,158.71,160.8,158.25,159.42,164959,158.687755968703,160.777463044341,158.227820440093,159.397656458513,164982.123101945,0.0,1.0
2025-04-16,155.6,159.67,153.555,157.25,218485,155.578191851365,159.647621419714,153.533478468743,157.22796059529,218515.626100598,0.0,1.0
2025-04-17,156.09,158.305,155.42,155.86,190780,156.068123175319,158.282812731557,155.3982170793,155.838155411014,190806.742556569,0.0,1.0
2025-04-21,153.43,155.2427,151.3,155.0,164493,153.408495988142,155.220941928817,151.278794518712,154.978275944483,164516.057780469,0.0,1.0
2025-04-22,158.48,158.96,156.29,156.53,170151,158.457788204398,158.937720929903,156.268095144279,156.508061507032,170174.850889731,0.0,1.0
2025-04-23,158.64,166.21,158.1,162.94,199565,158.617765779566,166.186704804726,158.077841463373,162.91716311222,199592.973992567,0.0,1.0
2025-04-24,163.06,164.5225,159.51,159.51,195693,163.037146293596,164.499441316621,159.487643844545,159.487643844545,195720.431235574,0.0,1.0
2025-04-25,162.53,165.05,161.94,164.49,129620,162.507220575851,165.026867384754,161.917303267417,164.466945871665,129638.169463164,0.0,1.0
2025-04-28,163.16,165.045,161.45,163.47,212157,163.137132278077,165.02186808553,161.427371943463,163.447088829966,212186.73907419,0.0,1.0
2025-04-29,165.23,165.71,161.5014,162.19,140781,165.206842156819,165.686774882325,161.478764739486,162.167268228618,140800.733954589,0.0,1.0
2025-04-30,165.63,165.76,160.34,163.52,192174,165.60678609474,165.736767874565,160.317527515732,163.497081822206,192200.937960301,0.0,1.0
2025-05-01,166.92,169.21,163.71,164.74,185358,166.896605294536,169.186284339135,163.687055192718,164.716910832865,185383.982528571,0.0,1.0
2025-05-02,174.09,174.695,169.0,170.0,292187,174.065600381775,174.670515587881,168.976313771727,169.97617361653,292227.957266885,0.0,1.0
2025-05-05,172.6,175.69,172.52,172.8,228709,172.575809213018,175.66537613346,172.495820425434,172.775781181979,228741.059248194,0.0,1.0
2025-05-06,172.59,174.05,170.27,170.48,269917,172.56581061457,174.025605987983,170.246135774627,170.456106342035,269954.835573129,0.0,1.0
2025-05-07,175.22,177.11,172.96,172.96,320964,175.195442006402,177.08517711308,172.935758757147,172.935758757147,321008.991078346,0.0,1.0
2025-05-08,181.16,188.55,173.575,185.98,330552,181.134609484533,188.523573737628,173.550672561701,185.953933936484,330598.335074741,0.0,1.0
2025-05-09,179.17,183.9,178.77,182.57,347257,179.144888393374,183.874225459293,178.744944455453,182.544411865705,347305.676695497,0.0,1.0
2025-05-12,183.83,188.62,180.475,183.105,307707,183.804235270157,188.593563926764,180.449705490843,183.079336882675,307750.132780451,0.0,1.0
2025-05-13,182.46,186.0,182.28,185.44,400757,182.434427282777,185.97393113338,182.254452510712,185.41400962029,400813.176049602,0.0,1.0
2025-05-14,182.12,184.27,181.52,183.03,265242,182.094474935544,184.24417360187,181.494559028662,183.004347394314,265279.180255737,0.0,1.0
2025-05-15,180.96,182.5,180.47,181.19,234228,180.934637515572,182.474421676569,180.444706191619,181.164605279877,234260.832873153,0.0,1.0
2025-05-16,183.43,183.75,180.27,181.97,337075,183.404291332236,183.724246482573,180.244734222658,181.944495958823,337122.249435243,0.0,1.0
2025-05-19,182.32,184.28,181.295,181.4,181528,182.304445502952,184.26427828699,181.279532950075,181.384523992077,181543.488249518,0.01,1.0
2025-05-20,181.34,183.235,180.2933,181.11,265753,181.324529110933,183.219367440399,180.277918409376,181.094548733215,265775.67445669,0.0,1.0
2025-05-21,176.07,180.2905,175.83,179.49,273087,176.054978717117,180.275118648256,175.814999192541,179.474686942326,273110.300204905,0.0,1.0
2025-05-22,175.5,176.69,175.0,176.2,202258,175.485027346249,176.674925822272,174.985070003382,176.184967626263,202275.256965156,0.0,1.0
2025-05-23,173.97,175.015,172.785,173.19,182198,173.955157877077,175.000068723668,172.770258974482,173.175224422204,182213.545414953,0.0,1.0
2025-05-27,177.07,177.79,174.51,176.38,262402,177.054893402851,177.774831976579,174.495111807373,176.364952269695,262424.388544191,0.0,1.0
2025-05-28,174.0,178.14,173.58,177.61,325587,173.985155317649,178.124802116586,173.565191149641,177.594847333147,325614.779586044,0.0,1.0
2025-05-29,177.29,177.3,173.68,174.78,360536,177.274874633712,177.28487378057,173.665182618214,174.765088772521,360566.76148874,0.0,1.0
2025-05-30,176.0,176.86,174.13,176.72,281328,175.984984689116,176.844911318847,174.115144226794,176.704923262844,281352.003339761,0.0,1.0
2025-06-02,179.95,180.02,172.54,175.56,376987,179.934647697764,180.004641725765,172.525279876478,175.545022227393,377019.165113485,0.0,1.0
2025-06-03,180.34,181.03,178.17,178.52,207315,180.3246144252,181.014555558356,178.154799557158,178.504769697165,207332.688436212,0.0,1.0
2025-06-04,179.69,181.19,179.13,181.19,156333,179.674669879473,181.174541908073,179.114717655462,181.174541908073,156346.338573178,0.0,1.0
2025-06-05,180.35,182.2,179.04,180.4,169087,180.334613572057,182.184455740664,179.024725333746,180.384609306344,169101.426764169,0.0,1.0
2025-06-06,182.29,183.52,181.19,183.52,98235,182.27444806238,183.504343125833,181.174541908073,183.504343125833,98243.3815620255,0.0,1.0
2025-06-09,182.85,183.935,181.6742,183.33,142436,182.834400286391,183.919307720412,181.658700598906,183.314359335543,142448.15285966,0.0,1.0
2025-06-10,183.22,183.37,181.02,181.02,110167,183.204368720113,183.354355922973,181.004556411499,181.004556411499,110176.399618706,0.0,1.0
2025-06-11,183.15,184.84,182.554,183.5,155345,183.134374692111,184.824230511001,182.538425539414,183.484344832118,155358.254275491,0.0,1.0
2025-06-12,184.08,184.11,180.44,181.24,153660,184.064295349843,184.094292790415,180.424605893773,181.22453764236,153673.110508687,0.0,1.0
2025-06-13,182.01,184.48,180.0,182.04,131575,181.994471950375,184.464261224137,179.98464343205,182.024469390947,131586.226182353,0.0,1.0
2025-06-16,184.44,186.45,183.075,183.22,119227,184.424264636708,186.434093155032,183.059381090681,183.204368720113,119237.172631909,0.0,1.0
2025-06-17,182.33,185.175,181.87,182.77,190547,182.31444464981,185.159201930722,181.854483894372,182.754407111532,190563.257764536,0.0,1.0
2025-06-18,184.54,188.72,179.79,181.16,143725,184.524256105281,188.703899491647,179.774661348046,181.144544467501,143737.262839132,0.0,1.0
2025-06-20,184.48,187.02,183.89,185.51,426993,184.464261224137,187.0040445259,183.874311559554,185.494173350442,427029.431702691,0.0,1.0
2025-06-23,183.45,185.42,180.88,183.65,237981,183.434349097831,185.404181028726,180.864568355496,183.634332034978,238001.304906728,0.0,1.0
2025-06-24,186.63,187.91,185.01,185.47,174905,186.614077798464,187.893968596203,184.994216007576,185.454176763013,174919.923164921,0.0,1.0
2025-06-25,189.68,189.83,186.39,186.71,156476,189.663817589952,189.813804792812,186.374098273888,186.694070973323,156489.350774158,0.0,1.0
2025-06-26,192.16,192.385,188.53,190.52,189271,192.143606010571,192.368586814861,188.513915701358,190.503745925968,189287.148894244,0.0,1.0
2025-06-27,197.67,198.94,194.8,194.8,415010,197.653135928963,198.923027579845,194.783380780908,194.783380780908,415045.409294612,0.0,1.0
2025-06-30,196.77,199.4899,193.99,198.28,294121,196.753212711803,199.47288066553,193.973449885464,198.263083887261,294146.094858294,0.0,1.0
2025-07-01,198.72,199.57,194.76,195.68,338877,198.703046348984,199.552973831857,194.743384193478,195.663305704353,338905.913509385,0.0,1.0
2025-07-02,200.5,202.0,197.575,198.85,421160,200.482894489589,201.98276651819,197.558144033819,198.833035258129,421195.934022117,0.0,1.0
2025-07-03,201.45,202.67,197.865,200.19,401710,201.432813441036,202.652709357631,197.848119292681,200.172920937012,401744.274518056,0.0,1.0
2025-07-07,200.72,203.42,199.11,201.44,246148,200.702875720451,203.402645371931,199.09301307642,201.422814294179,246169.001727789,0.0,1.0
2025-07-08,201.88,203.91,201.15,201.21,304250,201.862776755902,203.892603567941,201.132839035316,201.19283391646,304275.959080228,0.0,1.0
2025-07-09,203.83,205.25,201.94,203.0,204129,203.812610393082,205.232489246824,201.922771637046,202.982681203923,204146.416601768,0.0,1.0
2025-07-10,206.96,208.05,204.055,204.39,175424,206.942343359428,208.032250366878,204.037591197372,204.372562617093,175438.967446804,0.0,1.0
2025-07-11,204.95,205.96,203.8,205.96,101653,204.932514841104,205.942428673695,203.78261295251,205.942428673695,101661.673191068,0.0,1.0
2025-07-14,206.6,206.6,203.75,204.95,148819,206.582374072564,206.582374072564,203.732617218224,204.932514841104,148831.697467085,0.0,1.0
2025-07-15,200.22,205.79,199.59,205.78,185244,200.202918377584,205.77244317712,199.572972125572,205.762444030263,185259.805304381,0.0,1.0
2025-07-16,203.63,204.22,199.66,202.0,245120,203.612627455936,204.202577120518,199.642966153573,201.98276651819,245140.91401724,0.0,1.0
2025-07-17,210.72,212.01,203.71,203.71,311816,210.702022577787,211.991912522383,203.692620630794,203.692620630794,311842.604623042,0.0,1.0
2025-07-18,209.95,211.84,209.13,210.89,258082,209.932088269772,211.821927025809,209.11215822747,210.872008074362,258104.019955114,0.0,1.0
2025-07-21,206.66,210.74,206.28,210.74,206486,206.642368953708,210.722020871502,206.26240137313,210.722020871502,206503.617704651,0.0,1.0
2025-07-22,208.7,209.45,205.27,206.1,205132,208.682194912605,209.432130926905,205.252487540539,206.082416729698,205149.502179278,0.0,1.0
2025-07-23,210.22,210.855,208.6,210.51,105681,210.20206523492,210.837011060361,208.582203444032,210.492040493783,105690.016866253,0.0,1.0
2025-07-24,211.17,212.38,209.21,210.11,115506,211.151984186367,212.361880956105,209.192151402329,210.092074619489,115515.855150438,0.0,1.0
2025-07-25,215.77,216.2,210.34,212.09,258558,215.751591740742,216.181555055607,210.322054997208,212.071905697242,258580.060568169,0.0,1.0
2025-07-28,212.57,216.32,211.79,216.32,168554,212.551864746394,216.301544817895,211.771931291522,216.301544817895,168568.381287786,0.0,1.0
2025-07-29,211.21,214.455,210.04,214.33,115460,211.191980773796,214.436703929002,210.022080591488,214.311714593285,115469.851225647,0.0,1.0
2025-07-30,210.53,212.87,208.67,210.98,127624,210.512038787497,212.851839152114,208.652197472033,210.962000396078,127634.889076927,0.0,1.0
2025-07-31,209.87,220.0,208.38,210.49,281839,209.852095094913,219.981230861395,208.36222221317,210.472042200068,281863.046939072,0.0,1.0
2025-08-01,207.06,207.57,200.0,207.57,197074,207.042334828002,207.552291317726,199.982937146723,207.552291317726,197090.814658264,0.0,1.0
2025-08-04,214.52,217.1186,209.5101,211.21,235342,214.501698383575,217.100076685922,209.492225799518,211.191980773796,235362.079743168,0.0,1.0
2025-08-05,212.65,214.145,208.22,213.41,132018,212.631857921253,214.126730376425,208.202235863453,213.39179308241,132029.263979798,0.0,1.0
2025-08-06,213.88,214.69,211.53,213.5,148709,213.861752984705,214.671683880149,211.511953473231,213.481785404126,148721.688081715,0.0,1.0
2025-08-07,209.76,216.78,208.335,215.34,183273,209.742104479483,216.761505573333,208.317226052312,215.321628425876,183288.637135614,0.0,1.0
2025-08-08,211.3,214.325,210.87,210.87,102738,211.281973095512,214.306715019857,210.852009780647,210.852009780647,102746.765764945,0.0,1.0
2025-08-11,214.02,214.675,211.71,211.71,110410,214.011740187565,214.666714908726,211.701829338891,211.701829338891,110414.261289078,0.01,1.0
2025-08-12,219.7,219.89,215.56,215.56,151911,219.691520975647,219.881513642854,215.551680753348,215.551680753348,151916.863025859,0.0,1.0
2025-08-13,223.35,223.97,218.69,220.55,221201,223.341380108834,223.961356180773,218.681559955231,220.541488171047,221209.537282902,0.0,1.0
2025-08-14,222.99,224.2999,220.01,221.59,136838,222.981394002547,224.291243448728,220.001509011617,221.581448033654,136843.281281359,0.0,1.0
2025-08-15,218.7,222.94,218.3,222.39,129889,218.691559569295,222.93139593223,218.291575006754,222.381417158736,129894.013083751,0.0,1.0
2025-08-18,219.09,219.79,215.845,216.75,258850,219.081544517772,219.781517502219,215.836669754158,216.741634826907,258859.990351216,0.0,1.0
2025-08-19,217.65,220.31,216.42,218.45,201196,217.641600092625,220.301497433522,216.411647562811,218.441569217707,201203.765187186,0.0,1.0
2025-08-20,216.85,218.86,215.0,217.41,145704,216.841630967543,218.851553394311,214.991702365791,217.4016093551,145709.623465843,0.0,1.0
2025-08-21,218.35,219.09,215.6,215.6,92748,218.341573077072,219.081544517772,215.591679209602,215.591679209602,92751.5796217674,0.0,1.0
2025-08-22,224.94,225.9785,218.215,219.52,217039,224.931318744935,225.969778665432,218.206578287214,219.511527922504,217047.376649942,0.0,1.0
2025-08-25,224.38,226.18,223.655,224.72,146651,224.371340357377,226.171270888812,223.646368337772,224.711327235537,146656.660015438,0.0,1.0
2025-08-26,226.31,226.85,224.055,224.63,190031,226.301265871638,226.841245031068,224.046352900313,224.621330708965,190038.334272481,0.0,1.0
2025-08-27,227.79,229.4,224.76,224.83,189589,227.781208753039,229.391146617267,224.751325691791,224.821322990236,189596.317213431,0.0,1.0
2025-08-28,227.42,228.68,225.3,228.68,174343,227.411223032689,228.671174404693,225.291304851221,228.671174404693,174349.728791972,0.0,1.0
2025-08-29,224.82,227.94,223.4401,227.62,137266,224.811323376172,227.931202963992,223.431476631546,227.611215313959,137271.297800077,0.0,1.0
2025-09-02,229.97,230.61,224.585,230.61,307222,229.961124618888,230.601099918953,224.576332445679,230.601099918953,307233.857275183,0.0,1.0
2025-09-03,230.64,232.0,227.216,228.55,189729,230.631098761144,231.991046273783,227.207230905793,228.541179421867,189736.32261675,0.0,1.0
2025-09-04,233.05,233.245,228.875,232.0,144710,233.041005750453,233.235998224692,228.866166878932,231.991046273783,144715.585102277,0.0,1.0
2025-09-05,230.28,235.0,228.525,233.37,119682,230.271112654857,234.990930492841,228.516180386708,233.360993400486,119686.619143188,0.0,1.0
2025-09-08,231.19,231.39,229.0,229.0,132337,231.181077534638,231.381069815908,228.991162054726,228.991162054726,132342.107564647,0.0,1.0
2025-09-09,231.96,233.18,229.65,230.79,197242,231.951047817529,233.171000733279,229.641136968855,230.781092972097,197249.612582015,0.0,1.0
2025-09-10,232.44,234.62,230.275,232.13,157803,232.431029292578,234.610945158427,230.266112847825,232.121041256609,157809.090428406,0.0,1.0
2025-09-11,235.96,237.18,231.25,231.25,275035,235.950893442939,237.170846358689,231.241075219019,231.241075219019,275045.615013509,0.0,1.0
2025-09-12,236.11,238.29,235.16,235.97,206428,236.100887653892,238.280803519741,235.150924317857,235.960893057003,206435.967116943,0.0,1.0
2025-09-15,234.88,238.14,233.6949,236.11,224094,234.870935124079,238.130809308788,233.68588086141,236.100887653892,224102.648938633,0.0,1.0
2025-09-16,234.78,236.83,233.69,235.0,250087,234.770938983443,236.820859866466,233.680981050519,234.990930492841,250096.65214203,0.0,1.0
2025-09-17,238.28,240.79,234.915,235.74,345955,238.270803905677,240.780707035622,234.905933773301,235.730901933542,345968.352180625,0.0,1.0
2025-09-18,244.34,245.965,238.295,240.0,267978,244.330570028173,245.955507313496,238.285803326772,239.990737524603,267988.342647627,0.0,1.0
2025-09-19,242.87,245.34,242.08,244.52,328724,242.860626760835,245.330531434526,242.070657249817,244.510563081317,328736.68714782,0.0,1.0
2025-09-22,244.01,245.0,240.085,242.37,211649,244.000582764077,244.990544556366,240.075734244143,242.360646057659,211657.168622154,0.0,1.0
2025-09-23,241.85,250.15,240.8,246.14,324307,241.840666126356,250.140345799081,240.790706649685,246.130500559608,324319.516673099,0.0,1.0
2025-09-24,237.24,243.6,235.97,242.05,230848,237.230844043071,243.590598587472,235.960893057003,242.040658407626,230856.909610189,0.0,1.0
2025-09-25,237.66,238.26,235.23,235.27,134528,237.650827833739,238.25080467755,235.220921616302,235.260920072556,134533.192126592,0.0,1.0
2025-09-26,239.04,241.02,238.205,238.38,179800,239.030774574505,241.010698159083,238.195806800201,238.370800046312,179806.939405635,0.0,1.0
2025-09-29,238.73,240.73,237.255,240.73,145387,238.720786538536,240.720709351241,237.245843464166,240.720709351241,145392.611231185,0.0,1.0
2025-09-30,238.43,240.7,236.41,238.93,144077,238.42079811663,240.69071050905,236.400876075798,238.920778819806,144082.560671555,0.0,1.0
2025-10-01,231.01,236.85,230.89,236.85,219337,231.001084481494,236.840859094593,230.881089112732,236.840859094593,219345.465341567,0.0,1.0
2025-10-02,236.55,236.64,230.1001,231.3,187594,236.540870672687,236.630867199259,230.091219597854,231.291073289337,187601.240216133,0.0,1.0
2025-10-03,243.04,243.82,237.255,238.22,437036,243.030620199915,243.81059009687,237.245843464166,238.210806221296,437052.8674643,0.0,1.0
2025-10-06,244.9,245.98,239.07,243.21,170791,244.890548415731,245.970506734591,239.060773416696,243.200613638995,170797.591702045,0.0,1.0
2025-10-07,239.95,246.2,239.26,246.2,192293,239.940739454286,246.190498243989,239.250766083903,246.190498243989,192300.421574681,0.0,1.0
2025-10-08,242.13,245.5,238.43,241.63,177400,242.120655320134,245.490525259542,238.42079811663,241.620674616958,177406.846777306,0.0,1.0
2025-10-09,241.83,245.93,239.5402,243.81,109173,241.820666898229,245.920508664274,239.530955269963,243.800590482807,109177.213546893,0.0,1.0
2025-10-10,230.78,244.03,230.26,241.58,182854,230.771093358033,244.020581992204,230.25111342673,241.57067654664,182861.057275184,0.0,1.0
2025-10-13,236.75,238.58,233.62,233.62,139622,236.740862953958,238.570792327583,233.610983752074,233.610983752074,139627.38873022,0.0,1.0
2025-10-14,239.13,243.65,235.05,235.05,252469,239.120771101077,243.64059665779,235.040928563159,235.040928563159,252478.744075646,0.0,1.0
2025-10-15,238.78,242.5022,236.49,241.59,140413,238.770784608853,242.492840955579,236.480872988306,241.580676160704,140418.419258974,0.0,1.0
2025-10-16,233.85,242.73,232.19,240.28,204245,233.840974875535,242.720632163946,232.18103894099,240.270726718382,204252.88286376,0.0,1.0
2025-10-17,235.6,236.68,231.53,233.45,171022,235.590907336652,236.670865655513,231.521064412798,233.440990312994,171028.600617522,0.0,1.0
2025-10-20,243.1,244.33,236.585,237.69,283826,243.090617884296,244.32057041411,236.57586932191,237.680826675929,283836.954303358,0.0,1.0
2025-10-21,238.8,245.35,237.82,240.78,276709,238.79078383698,245.340531048589,237.810821658755,240.770707421558,276719.679621768,0.0,1.0
2025-10-22,236.91,239.97,234.225,238.82,248506,236.900856778974,239.960738682413,234.215960402918,238.810783065107,248515.591123119,0.0,1.0
2025-10-23,238.95,241.595,235.98,238.79,175465,238.940778047933,241.585675967736,235.970892671066,238.780784222917,175471.772095716,0.0,1.0
2025-10-24,240.27,243.0,237.13,238.95,191927,240.260727104319,242.990621743661,237.120848288372,238.940778047933,191934.407448861,0.0,1.0
2025-10-27,242.01,247.6599,241.84,242.99,251726,242.000659951372,247.650341901123,241.830666512292,242.980622129597,251735.71539946,0.0,1.0
2025-10-28,240.55,241.82,239.025,240.53,178036,240.540716298097,241.810667284165,239.01577515341,240.52071706997,178042.871323813,0.0,1.0
2025-10-29,237.9,240.76,235.035,238.02,172943,237.890818571263,240.750708193431,235.025929142063,238.010813940025,172949.674758781,0.0,1.0
2025-10-30,236.68,240.185,236.5,237.19,151652,236.670865655513,240.175730384779,236.49087260237,237.180845972753,151657.853029718,0.0,1.0
2025-10-31,237.96,240.905,236.32,236.96,334983,237.950816255644,240.895702597352,236.310879549226,236.950854849292,334995.928714782,0.0,1.0
2025-11-03,256.56,256.81,242.765,247.9,698825,256.550098413801,256.800088765389,242.755630813168,247.890432634788,698851.971246623,0.0,1.0
2025-11-04,251.44,256.54,250.87,256.54,399659,251.430296013276,256.530099185674,250.860318011655,256.530099185674,399674.424893864,0.0,1.0
2025-11-05,256.74,259.47,251.49,252.43,334778,256.730091466945,259.459986106287,251.480294083594,252.420257805565,334790.920802778,0.0,1.0
2025-11-06,258.79,261.3242,254.96,256.87,280363,258.780012349967,261.314114545946,254.950160163637,256.86008644977,280373.820648398,0.0,1.0
2025-11-07,259.26,259.33,251.19,258.09,347371,259.249994210953,259.319991509398,251.180305661688,258.08003936552,347384.406831339,0.0,1.0
2025-11-10,259.57,262.6826,258.045,262.0,147872,259.559982246922,262.672462120335,258.035041102235,261.989888464359,147877.7071401,0.0,1.0
2025-11-11,257.65,260.6,256.435,259.83,512137,257.640056346725,260.589942495465,256.425103238007,259.819972212574,512156.765997685,0.0,1.0
2025-11-12,264.8,264.81,256.915,258.02,417783,264.789780402146,264.799780016209,256.905084713056,258.010042067076,417799.124392126,0.0,1.0
2025-11-13,259.1,265.59,257.3485,262.09,302749,259.1,265.59,257.3485,262.09,302749,0.01,1.0
2025-11-14,258.31,259.99,254.9,257.32,308942,258.31,259.99,254.9,257.32,308942,0.0,1.0
2025-11-17,251.23,259.595,248.705,257.74,259306,251.23,259.595,248.705,257.74,259306,0.0,1.0
2025-11-18,250.46,253.2,246.11,250.17,161414,250.46,253.2,246.11,250.17,161414,0.0,1.0
2025-11-19,253.85,254.405,248.11,250.25,414251,253.85,254.405,248.11,250.25,414251,0.0,1.0
2025-11-20,252.92,261.27,251.33,257.83,372876,252.92,261.27,251.33,257.83,372876,0.0,1.0
2025-11-21,256.87,258.82,252.0,254.43,280001,256.87,258.82,252.0,254.43,280001,0.0,1.0
2025-11-24,263.23,263.59,256.79,257.08,272848,263.23,263.59,256.79,257.08,272848,0.0,1.0
2025-11-25,266.11,266.3,259.84,260.6,304683,266.11,266.3,259.84,260.6,304683,0.0,1.0
2025-11-26,267.6,271.477,265.385,266.24,251350,267.6,271.477,265.385,266.24,251350,0.0,1.0