date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-06-10,21.75,21.75,21.5,21.5,57600,7.44991169794072,7.44991169794072,7.36428052899887,7.36428052899887,168163.066999344,0.0,1.0
1997-06-11,21.25,21.63,21.13,21.38,146600,7.27864936005703,7.40880873684863,7.23754639896494,7.32317756790679,427998.361494857,0.0,1.0
1997-06-12,21.38,21.63,21.13,21.25,73300,7.32317756790679,7.40880873684863,7.23754639896494,7.27864936005703,213999.180747429,0.0,1.0
1997-06-13,21.25,21.38,21.25,21.25,134200,7.27864936005703,7.32317756790679,7.27864936005703,7.27864936005703,391796.590126943,0.0,1.0
1997-06-16,21.63,21.63,21.25,21.25,73200,7.40880873684863,7.40880873684863,7.27864936005703,7.27864936005703,213707.230978333,0.0,1.0
1997-06-17,21.38,21.5,21.38,21.38,53300,7.32317756790679,7.36428052899887,7.32317756790679,7.32317756790679,155609.226928212,0.0,1.0
1997-06-18,21.5,21.63,21.38,21.5,54100,7.36428052899887,7.40880873684863,7.32317756790679,7.36428052899887,157944.825080981,0.0,1.0
1997-06-19,21.5,21.63,21.5,21.5,44100,7.36428052899887,7.40880873684863,7.36428052899887,7.36428052899887,128749.848171373,0.0,1.0
1997-06-20,21.63,21.75,21.5,21.5,37800,7.40880873684863,7.44991169794072,7.36428052899887,7.36428052899887,110357.012718319,0.0,1.0
1997-06-23,21.38,21.88,21.38,21.63,80800,7.32317756790679,7.49443990579048,7.32317756790679,7.40880873684863,235895.413429635,0.0,1.0
1997-06-24,21.56,21.56,21.25,21.56,116000,7.38483200954492,7.38483200954492,7.27864936005703,7.38483200954492,338661.732151456,0.0,1.0
1997-06-25,21.69,21.69,21.31,21.5,127400,7.42936021739468,7.42936021739468,7.29920084060307,7.36428052899887,371944.005828409,0.0,1.0
1997-06-26,21.69,21.81,21.5,21.69,52100,7.42936021739468,7.47046317848676,7.36428052899887,7.42936021739468,152105.829699059,0.0,1.0
1997-06-27,21.75,21.88,21.44,21.44,44500,7.44991169794072,7.49443990579048,7.34372904845283,7.34372904845283,129917.647247757,0.0,1.0
1997-06-30,21.94,21.94,21.44,21.75,60300,7.51499138633652,7.51499138633652,7.34372904845283,7.44991169794072,176045.710764938,0.0,1.0
1997-07-01,22.5,22.63,21.63,21.63,121300,7.70680520476626,7.75133341261602,7.40880873684863,7.40880873684863,354135.069913549,0.0,1.0
1997-07-02,22.56,22.56,22.13,22.5,77300,7.77102858147265,7.77102858147265,7.62291057216266,7.7503609522666,224408.90310939,0.1275,1.0
1997-07-03,22.75,22.81,22.44,22.63,46000,7.83647607395846,7.8571437031645,7.72969332306056,7.79514081554637,133542.167438965,0.0,1.0
1997-07-07,22.75,23.0,22.63,22.75,122200,7.83647607395846,7.92259119565031,7.79514081554637,7.83647607395846,354757.670892206,0.0,1.0
1997-07-08,22.75,22.75,22.38,22.75,50400,7.83647607395846,7.83647607395846,7.70902569385452,7.83647607395846,146315.766063561,0.0,1.0
1997-07-09,22.81,22.94,22.56,22.75,97000,7.8571437031645,7.90192356644426,7.77102858147265,7.83647607395846,281599.787860425,0.0,1.0
1997-07-10,22.75,22.75,22.75,22.75,99000,7.83647607395846,7.83647607395846,7.83647607395846,7.83647607395846,287405.969053424,0.0,1.0
1997-07-11,22.75,22.88,22.63,22.75,136100,7.83647607395846,7.88125593723822,7.79514081554637,7.83647607395846,395110.630183545,0.0,1.0
1997-07-14,23.75,23.88,22.94,23.0,106600,8.18093656072586,8.22571642400562,7.90192356644426,7.92259119565031,309469.457586818,0.0,1.0
1997-07-15,23.56,23.88,22.94,23.0,85400,8.11548906824005,8.22571642400562,7.90192356644426,7.92259119565031,247923.936941034,0.0,1.0
1997-07-16,24.13,24.19,24.0,24.13,68800,8.31183154569747,8.33249917490352,8.26705168241771,8.31183154569747,199732.633039147,0.0,1.0
1997-07-17,24.0,24.0,23.75,24.0,53000,8.26705168241771,8.26705168241771,8.18093656072586,8.26705168241771,153863.801614459,0.0,1.0
1997-07-18,23.75,23.88,23.75,23.81,126500,8.18093656072586,8.22571642400562,8.18093656072586,8.2016041899319,367240.960457153,0.0,1.0
1997-07-21,23.81,23.94,23.81,23.88,111800,8.2016041899319,8.24638405321167,8.2016041899319,8.22571642400562,324565.528688614,0.0,1.0
1997-07-22,23.88,24.0,23.81,24.0,38800,8.22571642400562,8.26705168241771,8.2016041899319,8.26705168241771,112639.91514417,0.0,1.0
1997-07-23,24.06,24.06,23.94,24.0,180000,8.28771931162376,8.28771931162376,8.24638405321167,8.26705168241771,522556.307369861,0.0,1.0
1997-07-24,24.06,24.19,24.0,24.06,47600,8.28771931162376,8.33249917490352,8.26705168241771,8.28771931162376,138187.112393363,0.0,1.0
1997-07-25,24.25,24.31,24.0,24.06,25500,8.35316680410956,8.37383443331561,8.26705168241771,8.28771931162376,74028.8102107304,0.0,1.0
1997-07-28,24.19,24.38,24.19,24.19,96800,8.33249917490352,8.39794666738933,8.33249917490352,8.33249917490352,281019.169741125,0.0,1.0
1997-07-29,24.13,24.31,24.13,24.31,19900,8.31183154569747,8.37383443331561,8.31183154569747,8.37383443331561,57771.5028703347,0.0,1.0
1997-07-30,24.44,24.44,24.06,24.31,59600,8.41861429659537,8.41861429659537,8.28771931162376,8.37383443331561,173024.199551354,0.0,1.0
1997-07-31,24.69,25.0,24.63,24.63,83500,8.50472941828722,8.61151216918512,8.48406178908118,8.48406178908118,242408.064807686,0.0,1.0
1997-08-01,24.81,25.06,24.63,24.81,18700,8.54606467669931,8.63217979839116,8.48406178908118,8.54606467669931,54287.7941545356,0.0,1.0
1997-08-04,25.75,25.81,24.69,24.69,25700,8.86985753426067,8.89052516346671,8.50472941828722,8.50472941828722,74609.4283300302,0.0,1.0
1997-08-05,25.5,25.69,24.88,25.63,393700,8.78374241256882,8.84918990505463,8.57017691077303,8.82852227584858,1142946.76784175,0.0,1.0
1997-08-06,25.44,25.5,25.31,25.5,59700,8.76307478336278,8.78374241256882,8.71829492008301,8.78374241256882,173314.508611004,0.0,1.0
1997-08-07,25.56,25.75,25.56,25.69,23800,8.80441004177486,8.86985753426067,8.80441004177486,8.84918990505463,69093.5561966817,0.0,1.0
1997-08-08,26.0,26.0,25.38,25.5,25500,8.95597265595252,8.95597265595252,8.74240715415673,8.78374241256882,74028.8102107304,0.0,1.0
1997-08-11,25.63,26.19,25.63,25.69,9600,8.82852227584858,9.02142014843833,8.82852227584858,8.84918990505463,27869.6697263926,0.0,1.0
1997-08-12,25.5,25.88,25.5,25.81,44600,8.78374241256882,8.91463739754043,8.78374241256882,8.89052516346671,129477.840603866,0.0,1.0
1997-08-13,25.56,25.81,25.56,25.56,47300,8.80441004177486,8.89052516346671,8.80441004177486,8.80441004177486,137316.185214414,0.0,1.0
1997-08-14,25.63,25.88,25.56,25.75,8800,8.82852227584858,8.91463739754043,8.80441004177486,8.86985753426067,25547.1972491932,0.0,1.0
1997-08-15,25.56,25.56,25.56,25.56,2800,8.80441004177486,8.80441004177486,8.80441004177486,8.80441004177486,8128.65367019785,0.0,1.0
1997-08-18,25.56,25.63,25.56,25.56,4900,8.80441004177486,8.82852227584858,8.80441004177486,8.80441004177486,14225.1439228462,0.0,1.0
1997-08-19,26.06,26.13,25.56,25.75,22600,8.97664028515856,9.00075251923228,8.80441004177486,8.86985753426067,65609.8474808826,0.0,1.0
1997-08-20,26.06,26.19,26.0,26.0,68800,8.97664028515856,9.02142014843833,8.95597265595252,8.95597265595252,199732.633039147,0.0,1.0
1997-08-21,26.06,26.31,26.0,26.19,43200,8.97664028515856,9.06275540685042,8.95597265595252,9.02142014843833,125413.513768767,0.0,1.0
1997-08-22,26.13,26.25,25.94,26.0,22000,9.00075251923228,9.04208777764437,8.93530502674648,8.95597265595252,63867.9931229831,0.0,1.0
1997-08-25,26.25,26.5,26.13,26.25,16300,9.04208777764437,9.12820289933622,9.00075251923228,9.04208777764437,47320.3767229375,0.0,1.0
1997-08-26,25.63,26.19,25.63,26.0,19200,8.82852227584858,9.02142014843833,8.82852227584858,8.95597265595252,55739.3394527852,0.0,1.0
1997-08-27,25.75,25.88,25.69,25.75,3900,8.86985753426067,8.91463739754043,8.84918990505463,8.86985753426067,11322.053326347,0.0,1.0
1997-08-28,26.13,26.25,25.81,25.81,8300,9.00075251923228,9.04208777764437,8.89052516346671,8.89052516346671,24095.6519509436,0.0,1.0
1997-08-29,26.19,26.25,26.0,26.13,4600,9.02142014843833,9.04208777764437,8.95597265595252,9.00075251923228,13354.2167438965,0.0,1.0
1997-09-02,26.19,26.31,25.94,26.13,14600,9.02142014843833,9.06275540685042,8.93530502674648,9.00075251923228,42385.1227088888,0.0,1.0
1997-09-03,27.06,27.06,26.13,26.19,19000,9.32110077192597,9.32110077192597,9.00075251923228,9.02142014843833,55158.7213334854,0.0,1.0
1997-09-04,27.63,27.63,26.88,26.94,31100,9.51744324938339,9.51744324938339,9.25909788430784,9.27976551351388,90286.1175511261,0.0,1.0
1997-09-05,28.5,28.5,26.5,26.5,51700,9.81712387287103,9.81712387287103,9.12820289933622,9.12820289933622,150089.78383901,0.0,1.0
1997-09-08,27.56,28.38,27.56,28.25,90400,9.49333101530967,9.77578861445894,9.49333101530967,9.73100875117918,262439.389923531,0.0,1.0
1997-09-09,27.0,27.44,26.75,27.31,0,9.30043314271993,9.45199575689758,9.21431802102808,9.40721589361782,0,0.0,1.0
1997-09-10,26.13,27.0,26.0,26.94,41300,9.00075251923228,9.30043314271993,8.95597265595252,9.27976551351388,119897.641635418,0.0,1.0
1997-09-11,26.38,26.44,26.13,26.13,102800,9.08686764092413,9.10753527013018,9.00075251923228,9.00075251923228,298437.713320121,0.0,1.0
1997-09-12,26.13,26.44,26.0,26.13,21500,9.00075251923228,9.10753527013018,8.95597265595252,9.00075251923228,62416.4478247335,0.0,1.0
1997-09-15,26.75,26.88,26.06,26.25,9500,9.21431802102808,9.25909788430784,8.97664028515856,9.04208777764437,27579.3606667427,0.0,1.0
1997-09-16,27.31,27.38,26.75,26.75,9700,9.40721589361782,9.43132812769154,9.21431802102808,9.21431802102808,28159.9787860425,0.0,1.0
1997-09-17,27.0,27.63,26.88,27.38,41100,9.30043314271993,9.51744324938339,9.25909788430784,9.43132812769154,119317.023516118,0.0,1.0
1997-09-18,27.06,27.25,27.06,27.25,3400,9.32110077192597,9.38654826441178,9.32110077192597,9.38654826441178,9870.50802809738,0.0,1.0
1997-09-19,26.69,27.0,26.69,26.94,50600,9.19365039182203,9.30043314271993,9.19365039182203,9.27976551351388,146896.384182861,0.0,1.0
1997-09-22,27.06,27.06,26.5,26.63,51900,9.32110077192597,9.32110077192597,9.12820289933622,9.17298276261599,150670.40195831,0.0,1.0
1997-09-23,27.19,27.25,26.94,27.25,111200,9.36588063520573,9.38654826441178,9.27976551351388,9.38654826441178,322823.674330715,0.0,1.0
1997-09-24,26.81,27.25,26.5,27.13,60700,9.23498565023412,9.38654826441178,9.12820289933622,9.34521300599969,176217.599207503,0.0,1.0
1997-09-25,27.13,27.38,26.56,26.75,18700,9.34521300599969,9.43132812769154,9.14887052854227,9.21431802102808,54287.7941545356,0.0,1.0
1997-09-26,27.31,27.38,27.13,27.13,4200,9.40721589361782,9.43132812769154,9.34521300599969,9.34521300599969,12192.9805052968,0.0,1.0
1997-09-29,27.81,28.0,27.25,27.44,8000,9.57944613700152,9.64489362948733,9.38654826441178,9.45199575689758,23224.7247719938,0.0,1.0
1997-09-30,28.56,28.56,27.75,27.75,12100,9.83779150207708,9.83779150207708,9.55877850779548,9.55877850779548,35127.3962176407,0.0,1.0
1997-10-01,29.0,29.0,28.44,28.44,9900,9.98935411625474,9.98935411625474,9.79645624366499,9.79645624366499,28740.5969053424,0.0,1.0
1997-10-02,28.69,29.0,28.69,29.0,8100,9.88257136535684,9.98935411625474,9.88257136535684,9.98935411625474,23515.0338316438,0.0,1.0
1997-10-03,28.69,28.88,28.63,28.75,4200,9.88257136535684,9.94801885784265,9.8619037361508,9.90323899456288,12192.9805052968,0.0,1.0
1997-10-06,28.56,28.81,28.56,28.63,5400,9.83779150207708,9.92390662376893,9.83779150207708,9.8619037361508,15676.6892210958,0.0,1.0
1997-10-07,28.75,28.75,28.44,28.63,46900,9.90323899456288,9.90323899456288,9.79645624366499,9.8619037361508,136154.948975814,0.0,1.0
1997-10-08,28.0,28.38,27.88,28.25,10900,9.78267782419429,9.91544273752264,9.7407520620906,9.87002316191031,31198.0017623791,0.4,1.0
1997-10-09,28.13,28.19,28.0,28.13,12500,9.82809739980662,9.84906028085847,9.78267782419429,9.82809739980662,35777.5249568567,0.0,1.0
1997-10-10,28.44,28.56,28.25,28.25,17600,9.93640561857449,9.97833138067818,9.87002316191031,9.87002316191031,50374.7551392542,0.0,1.0
1997-10-13,28.5,28.5,28.38,28.5,3600,9.95736849962633,9.95736849962633,9.91544273752264,9.95736849962633,10303.9271875747,0.0,1.0
1997-10-14,28.38,28.56,28.38,28.5,5600,9.91544273752264,9.97833138067818,9.91544273752264,9.95736849962633,16028.3311806718,0.0,1.0
1997-10-15,28.31,28.38,28.31,28.31,2300,9.89098604296216,9.91544273752264,9.89098604296216,9.89098604296216,6583.06459206163,0.0,1.0
1997-10-16,28.56,28.56,28.31,28.38,5400,9.97833138067818,9.97833138067818,9.89098604296216,9.91544273752264,15455.8907813621,0.0,1.0
1997-10-17,27.81,28.56,27.81,28.56,14100,9.71629536753012,9.97833138067818,9.71629536753012,9.97833138067818,40357.0481513343,0.0,1.0
1997-10-20,27.38,27.63,27.38,27.63,9800,9.56606138665856,9.65340672437458,9.56606138665856,9.65340672437458,28049.5795661757,0.0,1.0
1997-10-21,27.31,27.38,27.19,27.31,3100,9.54160469209808,9.56606138665856,9.49967892999439,9.54160469209808,8872.82618930046,0.0,1.0
1997-10-22,27.63,27.63,27.44,27.5,87700,9.65340672437458,9.65340672437458,9.58702426771041,9.60798714876225,251015.115097307,0.0,1.0
1997-10-23,27.38,27.44,27.19,27.31,77700,9.56606138665856,9.58702426771041,9.49967892999439,9.54160469209808,222393.095131821,0.0,1.0
1997-10-24,27.63,27.63,27.19,27.56,4400,9.65340672437458,9.65340672437458,9.49967892999439,9.6289500298141,12593.6887848136,0.0,1.0
1997-10-27,27.25,27.38,27.0,27.13,199500,9.52064181104623,9.56606138665856,9.43329647333021,9.47871604894254,571009.298311433,0.0,1.0
1997-10-28,27.0,27.0,26.63,27.0,14300,9.43329647333021,9.43329647333021,9.3040253735105,9.43329647333021,40929.4885506441,0.0,1.0
1997-10-29,27.94,27.94,27.06,27.19,7900,9.76171494314245,9.76171494314245,9.45425935438205,9.49967892999439,22611.3957727334,0.0,1.0
1997-10-30,27.94,27.94,27.94,27.94,500,9.76171494314245,9.76171494314245,9.76171494314245,9.76171494314245,1431.10099827427,0.0,1.0
1997-10-31,27.44,28.06,27.44,27.81,5600,9.58702426771041,9.80364070524614,9.58702426771041,9.71629536753012,16028.3311806718,0.0,1.0
1997-11-03,27.75,27.75,27.5,27.63,80700,9.69533248647827,9.69533248647827,9.60798714876225,9.65340672437458,230979.701121467,0.0,1.0
1997-11-04,28.0,28.0,27.38,27.63,24300,9.78267782419429,9.78267782419429,9.56606138665856,9.65340672437458,69551.5085161295,0.0,1.0
1997-11-05,29.25,29.25,28.13,28.13,68900,10.2194045127744,10.2194045127744,9.82809739980662,9.82809739980662,197205.717562194,0.0,1.0
1997-11-06,29.25,29.38,29.0,29.0,38600,10.2194045127744,10.2648240883867,10.1320591750584,10.1320591750584,110480.997066773,0.0,1.0
1997-11-07,28.88,29.0,28.88,29.0,6900,10.0901334129547,10.1320591750584,10.0901334129547,10.1320591750584,19749.1937761849,0.0,1.0
1997-11-10,28.25,29.0,28.25,29.0,29500,9.87002316191031,10.1320591750584,9.87002316191031,10.1320591750584,84434.9588981819,0.0,1.0
1997-11-11,27.94,28.25,27.94,28.13,2300,9.76171494314245,9.87002316191031,9.76171494314245,9.82809739980662,6583.06459206163,0.0,1.0
1997-11-12,27.75,28.06,27.69,28.06,28000,9.69533248647827,9.80364070524614,9.67436960542643,9.80364070524614,80141.6559033591,0.0,1.0
1997-11-13,27.5,27.75,27.5,27.75,6800,9.60798714876225,9.69533248647827,9.60798714876225,9.69533248647827,19462.9735765301,0.0,1.0
1997-11-14,27.56,27.75,27.38,27.5,3700,9.6289500298141,9.69533248647827,9.56606138665856,9.60798714876225,10590.1473872296,0.0,1.0
1997-11-17,27.88,27.88,27.63,27.69,6800,9.7407520620906,9.7407520620906,9.65340672437458,9.67436960542643,19462.9735765301,0.0,1.0
1997-11-18,28.31,28.31,28.0,28.0,2700,9.89098604296216,9.89098604296216,9.78267782419429,9.78267782419429,7727.94539068105,0.0,1.0
1997-11-19,28.63,28.63,28.31,28.31,13200,10.0027880752387,10.0027880752387,9.89098604296216,9.89098604296216,37781.0663544406,0.0,1.0
1997-11-20,30.13,30.5,29.0,29.0,61700,10.5268601015348,10.6561312013545,10.1320591750584,10.1320591750584,176597.863187045,0.0,1.0
1997-11-21,30.5,30.5,30.19,30.38,62400,10.6561312013545,10.6561312013545,10.5478229825866,10.6142054392508,178601.404584629,0.0,1.0
1997-11-24,30.88,30.88,30.31,30.38,17800,10.7888961146828,10.7888961146828,10.5897487446903,10.6142054392508,50947.1955385642,0.0,1.0
1997-11-25,31.75,31.88,30.88,31.0,17400,11.0928578899346,11.1382774655469,10.7888961146828,10.8308218767865,49802.3147399445,0.0,1.0
1997-11-26,31.44,31.88,31.44,31.88,94200,10.9845496711667,11.1382774655469,10.9845496711667,11.1382774655469,269619.428074873,0.0,1.0
1997-11-28,31.13,31.56,31.13,31.56,12600,10.8762414523989,11.0264754332704,10.8762414523989,11.0264754332704,36063.7451565115,0.0,1.0
1997-12-01,30.25,30.69,29.88,30.69,60200,10.5687858636385,10.7225136580187,10.4395147638188,10.7225136580187,172304.560192222,0.0,1.0
1997-12-02,30.31,30.31,29.88,29.94,36600,10.5897487446903,10.5897487446903,10.4395147638188,10.4604776448706,104756.593073677,0.0,1.0
1997-12-03,29.06,30.44,29.0,30.25,85000,10.1530220561102,10.6351683203027,10.1320591750584,10.5687858636385,243287.169706626,0.0,1.0
1997-12-04,29.13,29.31,29.0,29.19,68600,10.1774787506707,10.2403673938262,10.1320591750584,10.1984416317226,196347.05696323,0.0,1.0
1997-12-05,29.19,29.19,29.0,29.13,6800,10.1984416317226,10.1984416317226,10.1320591750584,10.1774787506707,19462.97357653,0.0,1.0
1997-12-08,29.44,29.44,29.13,29.19,39800,10.2857869694386,10.2857869694386,10.1774787506707,10.1984416317226,113915.639462631,0.0,1.0
1997-12-09,30.25,30.63,29.69,29.69,233300,10.5687858636385,10.7015507769668,10.3731323071546,10.3731323071546,667751.725794772,0.0,1.0
1997-12-10,30.06,30.44,30.0,30.25,55900,10.5024034069743,10.6351683203027,10.4814405259225,10.5687858636385,159997.091607063,0.0,1.0
1997-12-11,29.94,30.13,29.88,29.94,32000,10.4604776448706,10.5268601015348,10.4395147638188,10.4604776448706,91590.4638895533,0.0,1.0
1997-12-12,30.44,30.5,29.69,29.81,26900,10.6351683203027,10.6561312013545,10.3731323071546,10.4150580692583,76993.2337071553,0.0,1.0
1997-12-15,30.63,30.63,30.06,30.5,31300,10.7015507769668,10.7015507769668,10.5024034069743,10.6561312013545,89586.9224919694,0.0,1.0
1997-12-16,30.38,30.63,29.88,30.5,154800,10.6142054392508,10.7015507769668,10.4395147638188,10.6561312013545,443068.869065714,0.0,1.0
1997-12-17,30.56,30.56,30.0,30.25,150100,10.6770940824063,10.6770940824063,10.4814405259225,10.5687858636385,429616.519681937,0.0,1.0
1997-12-18,30.0,30.44,29.81,30.44,62900,10.4814405259225,10.6351683203027,10.4150580692583,10.6351683203027,180032.505582902,0.0,1.0
1997-12-19,29.94,29.94,29.63,29.75,35200,10.4604776448706,10.4604776448706,10.3521694261027,10.3940951882064,100749.510278509,0.0,1.0
1997-12-22,30.94,30.94,30.0,30.0,6000,10.8098589957347,10.8098589957347,10.4814405259225,10.4814405259225,17173.2119792912,0.0,1.0
1997-12-23,30.63,31.06,30.63,30.94,5900,10.7015507769668,10.8517847578384,10.7015507769668,10.8098589957347,16886.9917796364,0.0,1.0
1997-12-24,30.38,30.56,30.25,30.56,2100,10.6142054392508,10.6770940824063,10.5687858636385,10.6770940824063,6010.62419275193,0.0,1.0
1997-12-26,30.31,30.44,30.31,30.44,2200,10.5897487446903,10.6351683203027,10.5897487446903,10.6351683203027,6296.84439240679,0.0,1.0
1997-12-29,30.5,30.5,30.13,30.25,28200,10.6561312013545,10.6561312013545,10.5268601015348,10.5687858636385,80714.0963026687,0.0,1.0
1997-12-30,31.19,31.38,30.69,30.69,14100,10.8972043334507,10.9635867901149,10.7225136580187,10.7225136580187,40357.0481513344,0.0,1.0
1997-12-31,31.56,31.88,31.31,31.31,20800,11.0264754332704,11.1382774655469,10.9391300955544,10.9391300955544,59533.8015282097,0.0,1.0
1998-01-02,31.69,31.69,31.38,31.38,3400,11.0718950088828,11.0718950088828,10.9635867901149,10.9635867901149,9731.48678826499,0.0,1.0
1998-01-05,31.81,32.0,31.69,31.81,26000,11.1138207709864,11.1802032276506,11.0718950088828,11.1138207709864,74417.2519102622,0.0,1.0
1998-01-06,32.38,32.38,32.0,32.0,23400,11.312968140979,11.312968140979,11.1802032276506,11.1802032276506,66975.5267192356,0.0,1.0
1998-01-07,31.94,32.0,31.81,31.81,76300,11.2989928869444,11.3202182962499,11.2530045001159,11.2530045001159,215684.886642941,0.4,1.0
1998-01-08,31.69,32.0,31.56,32.0,29400,11.210553681505,11.3202182962499,11.1645652946764,11.3202182962499,83107.937972509,0.0,1.0
1998-01-09,31.44,31.75,31.44,31.75,12000,11.1221144760655,11.2317790908104,11.1221144760655,11.2317790908104,33921.6073357181,0.0,1.0
1998-01-12,30.75,31.19,30.75,31.19,30600,10.8780222690526,11.0336752706261,10.8780222690526,11.0336752706261,86500.0987060813,0.0,1.0
1998-01-13,32.0,32.13,30.75,30.94,91600,11.3202182962499,11.3662066830784,10.8780222690526,10.9452360651866,258934.935995981,0.0,1.0
1998-01-14,32.0,32.0,31.88,31.94,58700,11.3202182962499,11.3202182962499,11.2777674776389,11.2989928869444,165933.195883887,0.0,1.0
1998-01-15,32.0,32.0,31.69,32.0,33000,11.3202182962499,11.3202182962499,11.210553681505,11.3202182962499,93284.4201732246,0.0,1.0
1998-01-16,32.44,32.69,32.25,32.25,90400,11.4758712978233,11.5643105032628,11.4086575016893,11.4086575016893,255542.77526241,0.0,1.0
1998-01-20,32.31,32.63,32.25,32.63,25400,11.4298829109948,11.5430850939573,11.4086575016893,11.5430850939573,71800.7355272699,0.0,1.0
1998-01-21,32.19,32.31,32.06,32.19,27200,11.3874320923839,11.4298829109948,11.3414437055553,11.3874320923839,76888.9766276274,0.0,1.0
1998-01-22,31.94,32.25,31.19,32.13,14300,11.2989928869444,11.4086575016893,11.0336752706261,11.3662066830784,40423.2487417308,0.0,1.0
1998-01-23,32.0,32.0,31.63,31.94,122400,11.3202182962499,11.3202182962499,11.1893282721995,11.2989928869444,346000.394824324,0.0,1.0
1998-01-26,32.06,32.13,31.69,32.13,11300,11.3414437055553,11.3662066830784,11.210553681505,11.3662066830784,31942.8469078013,0.0,1.0
1998-01-27,32.19,32.25,31.94,31.94,25400,11.3874320923839,11.4086575016893,11.2989928869444,11.2989928869444,71800.7355272697,0.0,1.0
1998-01-28,32.13,32.31,31.94,32.06,32700,11.3662066830784,11.4298829109948,11.2989928869444,11.3414437055553,92436.3799898318,0.0,1.0
1998-01-29,32.44,32.44,32.0,32.0,57500,11.4758712978233,11.4758712978233,11.3202182962499,11.3202182962499,162541.035150316,0.0,1.0
1998-01-30,33.38,33.5,32.38,32.38,30000,11.8084027102757,11.8508535288866,11.4546458885178,11.4546458885178,84804.0183392949,0.0,1.0
1998-02-02,33.25,33.69,33.19,33.56,12700,11.7624143234471,11.9180673250206,11.7411889141417,11.8720789381921,35900.3677636351,0.0,1.0
1998-02-03,32.69,33.06,32.56,33.0,8800,11.5643105032628,11.6952005273132,11.5183221164343,11.6739751180077,24875.8453795265,0.0,1.0
1998-02-04,33.25,33.81,32.75,32.75,8200,11.7624143234471,11.9605181436315,11.5855359125682,11.5855359125682,23179.7650127408,0.0,1.0
1998-02-05,33.06,33.38,32.81,33.13,13500,11.6952005273132,11.8084027102757,11.6067613218737,11.7199635048362,38161.8082526827,0.0,1.0
1998-02-06,33.38,33.38,32.94,32.94,6800,11.8084027102757,11.8084027102757,11.6527497087022,11.6527497087022,19222.2441569068,0.0,1.0
1998-02-09,33.94,34.56,33.44,33.44,11500,12.00650653046,12.2258357599499,11.8296281195811,11.8296281195811,32508.2070300632,0.0,1.0
1998-02-10,33.69,34.06,33.44,33.75,11900,11.9180673250206,12.048957349071,11.8296281195811,11.939292734326,33638.927274587,0.0,1.0
1998-02-11,32.88,34.13,32.38,33.94,176500,11.6315242993967,12.073720326594,11.4546458885178,12.00650653046,498930.307896189,0.0,1.0
1998-02-12,32.94,33.38,32.81,33.06,19800,11.6527497087022,11.8084027102757,11.6067613218737,11.6952005273132,55970.6521039349,0.0,1.0
1998-02-13,32.75,33.06,32.75,33.06,4800,11.5855359125682,11.6952005273132,11.5855359125682,11.6952005273132,13568.6429342873,0.0,1.0
1998-02-17,32.5,32.81,32.0,32.81,27900,11.4970967071288,11.6067613218737,11.3202182962499,11.6067613218737,78867.7370555444,0.0,1.0
1998-02-18,31.94,32.63,31.94,32.06,11200,11.2989928869444,11.5430850939573,11.2989928869444,11.3414437055553,31660.1668466702,0.0,1.0
1998-02-19,31.56,32.0,31.5,31.94,7400,11.1645652946764,11.3202182962499,11.143339885371,11.2989928869444,20918.3245236929,0.0,1.0
1998-02-20,31.0,31.31,29.88,31.31,36300,10.9664614744921,11.076126089237,10.5702538341233,11.076126089237,102612.862190547,0.0,1.0
1998-02-23,31.0,31.38,30.81,31.13,72900,10.9664614744921,11.10088906676,10.8992476783581,11.0124498613206,206073.764564487,0.0,1.0
1998-02-24,31.69,31.88,31.19,31.25,25200,11.210553681505,11.2777674776389,11.0336752706261,11.0549006799315,71235.3754050077,0.0,1.0
1998-02-25,32.5,32.75,31.81,31.81,17600,11.4970967071288,11.5855359125682,11.2530045001159,11.2530045001159,49751.6907590531,0.0,1.0
1998-02-26,33.31,33.63,32.44,32.44,9000,11.7836397327526,11.8968419157151,11.4758712978233,11.4758712978233,25441.2055017886,0.0,1.0
1998-02-27,34.13,34.13,33.19,33.25,17000,12.073720326594,12.073720326594,11.7411889141417,11.7624143234471,48055.6103922673,0.0,1.0
1998-03-02,32.81,33.69,31.75,33.63,97400,11.6067613218737,11.9180673250206,11.2317790908104,11.8968419157151,275330.379541579,0.0,1.0
1998-03-03,32.75,32.81,32.44,32.69,67400,11.5855359125682,11.6067613218737,11.4758712978233,11.5643105032628,190526.361202284,0.0,1.0
1998-03-04,32.69,33.06,32.63,32.63,17100,11.5643105032628,11.6952005273132,11.5430850939573,11.5430850939573,48338.2904533981,0.0,1.0
1998-03-05,32.5,32.5,32.0,32.31,17100,11.4970967071288,11.4970967071288,11.3202182962499,11.4298829109948,48338.2904533982,0.0,1.0
1998-03-06,32.94,33.56,32.38,32.38,11100,11.6527497087022,11.8720789381921,11.4546458885178,11.4546458885178,31377.4867855393,0.0,1.0
1998-03-09,32.13,33.0,32.06,32.94,16200,11.3662066830784,11.6739751180077,11.3414437055553,11.6527497087022,45794.1699032194,0.0,1.0
1998-03-10,32.38,32.5,32.06,32.06,5800,11.4546458885178,11.4970967071288,11.3414437055553,11.3414437055553,16395.4435455971,0.0,1.0
1998-03-11,32.13,32.38,32.06,32.25,6600,11.3662066830784,11.4546458885178,11.3414437055553,11.4086575016893,18656.8840346449,0.0,1.0
1998-03-12,31.94,32.19,31.81,32.19,4200,11.2989928869444,11.3874320923839,11.2530045001159,11.3874320923839,11872.5625675013,0.0,1.0
1998-03-13,31.94,31.94,31.13,31.81,11500,11.2989928869444,11.2989928869444,11.0124498613206,11.2530045001159,32508.2070300632,0.0,1.0
1998-03-16,32.25,32.25,31.94,32.06,10600,11.4086575016893,11.4086575016893,11.2989928869444,11.3414437055553,29964.0864798844,0.0,1.0
1998-03-17,32.0,32.25,32.0,32.13,8900,11.3202182962499,11.4086575016893,11.3202182962499,11.3662066830784,25158.5254406575,0.0,1.0
1998-03-18,31.5,31.94,31.5,31.81,6800,11.143339885371,11.2989928869444,11.143339885371,11.2530045001159,19222.2441569069,0.0,1.0
1998-03-19,31.19,31.63,31.0,31.56,12000,11.0336752706261,11.1893282721995,10.9664614744921,11.1645652946764,33921.6073357179,0.0,1.0
1998-03-20,31.38,31.69,31.38,31.44,14200,11.10088906676,11.210553681505,11.10088906676,11.1221144760655,40140.5686805999,0.0,1.0
1998-03-23,31.13,31.25,31.0,31.19,2900,11.0124498613206,11.0549006799315,10.9664614744921,11.0336752706261,8197.72177279853,0.0,1.0
1998-03-24,31.06,31.38,31.0,31.06,8100,10.9876868837975,11.10088906676,10.9664614744921,10.9876868837975,22897.0849516098,0.0,1.0
1998-03-25,31.19,31.25,31.0,31.0,10900,11.0336752706261,11.0549006799315,10.9664614744921,10.9664614744921,30812.1266632771,0.0,1.0
1998-03-26,31.06,31.19,30.88,31.06,23600,10.9876868837975,11.0336752706261,10.9240106558811,10.9876868837975,66712.4944269125,0.0,1.0
1998-03-27,31.63,32.06,31.38,31.69,40300,11.1893282721995,11.3414437055553,11.10088906676,11.210553681505,113920.064635786,0.0,1.0
1998-03-30,31.38,31.63,31.25,31.63,4500,11.10088906676,11.1893282721995,11.0549006799315,11.1893282721995,12720.6027508943,0.0,1.0
1998-03-31,31.69,31.69,31.44,31.44,11000,11.210553681505,11.210553681505,11.1221144760655,11.1221144760655,31094.8067244081,0.0,1.0
1998-04-01,31.63,31.81,31.5,31.56,12900,11.1893282721995,11.2530045001159,11.143339885371,11.1645652946764,36465.7278858969,0.0,1.0
1998-04-02,31.69,31.94,31.63,31.75,36800,11.210553681505,11.2989928869444,11.1893282721995,11.2317790908104,104026.262496202,0.0,1.0
1998-04-03,31.19,31.69,31.13,31.5,19300,11.1751779993292,11.3543248091934,11.1536803821455,11.286249021445,53866.4350613595,0.4,1.0
1998-04-06,31.0,31.31,31.0,31.25,23500,11.1071022115808,11.2181732336966,11.1071022115808,11.1966756165129,65588.6644529507,0.0,1.0
1998-04-07,31.0,31.13,30.94,31.13,59900,11.1071022115808,11.1536803821455,11.0856045943971,11.1536803821455,167181.319180074,0.0,1.0
1998-04-08,30.94,31.0,30.88,30.88,25100,11.0856045943971,11.1071022115808,11.0641069772134,11.0641069772134,70054.2756497473,0.0,1.0
1998-04-09,30.94,31.06,30.75,30.94,12200,11.0856045943971,11.1285998287645,11.0175288066487,11.0856045943971,34050.2853755744,0.0,1.0
1998-04-13,30.94,30.94,30.75,30.94,3000,11.0856045943971,11.0856045943971,11.0175288066487,11.0856045943971,8373.02099399371,0.0,1.0
1998-04-14,30.94,31.0,30.94,30.94,67300,11.0856045943971,11.1071022115808,11.0856045943971,11.0856045943971,187834.770965259,0.0,1.0
1998-04-15,30.63,30.94,30.63,30.75,15700,10.9745335722813,11.0856045943971,10.9745335722813,11.0175288066487,43818.809868567,0.0,1.0
1998-04-16,30.0,30.63,30.0,30.63,10100,10.7488085918524,10.9745335722813,10.7488085918524,10.9745335722813,28189.1706797788,0.0,1.0
1998-04-17,30.25,30.5,29.38,30.0,61700,10.8383819967845,10.9279554017166,10.5266665476207,10.7488085918524,172205.13177647,0.0,1.0
1998-04-20,30.31,30.31,30.25,30.25,119300,10.8598796139682,10.8598796139682,10.8383819967845,10.8383819967845,332967.13486115,0.0,1.0
1998-04-21,30.81,30.88,30.25,30.31,25400,11.0390264238324,11.0641069772134,10.8383819967845,10.8598796139682,70891.5777491467,0.0,1.0
1998-04-22,31.69,31.69,30.75,30.75,13800,11.3543248091934,11.3543248091934,11.0175288066487,11.0175288066487,38515.8965723711,0.0,1.0
1998-04-23,31.56,31.63,31.56,31.56,1400,11.3077466386287,11.3328271920097,11.3077466386287,11.3077466386287,3907.40979719707,0.0,1.0
1998-04-24,31.56,31.75,31.38,31.44,10900,11.3077466386287,11.3758224263771,11.2432537870776,11.2647514042613,30421.9762781772,0.0,1.0
1998-04-27,31.63,31.75,31.44,31.75,37600,11.3328271920097,11.3758224263771,11.2647514042613,11.3758224263771,104941.863124721,0.0,1.0
1998-04-28,31.44,31.63,31.31,31.5,32900,11.2647514042613,11.3328271920097,11.2181732336966,11.286249021445,91824.130234131,0.0,1.0
1998-04-29,32.0,32.0,31.44,31.56,6300,11.4653958313092,11.4653958313092,11.2647514042613,11.3077466386287,17583.3440873868,0.0,1.0
1998-04-30,32.94,33.06,32.13,32.13,23500,11.8021918338539,11.8451870682213,11.5119740018739,11.5119740018739,65588.6644529508,0.0,1.0
1998-05-01,34.0,34.5,33.0,33.0,79800,12.181983070766,12.3611298806302,11.8236894510376,11.8236894510376,222722.358440233,0.0,1.0
1998-05-04,33.88,34.0,33.44,34.0,16500,12.1389878363986,12.181983070766,11.9813386437181,12.181983070766,46051.6154669655,0.0,1.0
1998-05-05,33.38,33.81,33.38,33.75,18400,11.9598410265344,12.1139072830176,11.9598410265344,12.0924096658339,51354.5287631615,0.0,1.0
1998-05-06,33.13,33.38,33.0,33.38,6600,11.8702676216023,11.9598410265344,11.8236894510376,11.9598410265344,18420.6461867862,0.0,1.0
1998-05-07,32.25,33.13,32.25,33.13,5500,11.5549692362413,11.8702676216023,11.5549692362413,11.8702676216023,15350.5384889885,0.0,1.0
1998-05-08,32.25,32.25,31.88,32.13,4800,11.5549692362413,11.5549692362413,11.4224005969418,11.5119740018739,13396.83359039,0.0,1.0
1998-05-11,32.06,32.25,32.0,32.25,3800,11.4868934484929,11.5549692362413,11.4653958313092,11.5549692362413,10605.826592392,0.0,1.0
1998-05-12,32.31,32.31,31.75,32.0,7000,11.576466853425,11.576466853425,11.3758224263771,11.4653958313092,19537.0489859854,0.0,1.0
1998-05-13,32.06,32.19,32.0,32.19,5400,11.4868934484929,11.5334716190576,11.4653958313092,11.5334716190576,15071.4377891887,0.0,1.0
1998-05-14,32.25,32.25,32.06,32.06,14300,11.5549692362413,11.5549692362413,11.4868934484929,11.4868934484929,39911.4000713701,0.0,1.0
1998-05-15,32.06,32.5,32.0,32.19,3700,11.4868934484929,11.6445426411734,11.4653958313092,11.5334716190576,10326.7258925923,0.0,1.0
1998-05-18,32.44,32.44,31.88,32.06,43000,11.6230450239897,11.6230450239897,11.4224005969418,11.4868934484929,120013.30091391,0.0,1.0
1998-05-19,32.0,32.38,31.94,32.31,51700,11.4653958313092,11.601547406806,11.4438982141255,11.576466853425,144295.061796492,0.0,1.0
1998-05-20,31.56,32.0,31.56,32.0,6400,11.3077466386287,11.4653958313092,11.3077466386287,11.4653958313092,17862.4447871866,0.0,1.0
1998-05-21,31.31,31.63,31.25,31.63,9600,11.2181732336966,11.3328271920097,11.1966756165129,11.3328271920097,26793.6671807799,0.0,1.0
1998-05-22,31.06,31.25,31.0,31.19,8200,11.1285998287645,11.1966756165129,11.1071022115808,11.1751779993292,22886.2573835828,0.0,1.0
1998-05-26,30.88,31.13,30.88,31.13,10900,11.0641069772134,11.1536803821455,11.0641069772134,11.1536803821455,30421.9762781771,0.0,1.0
1998-05-27,30.56,30.88,30.5,30.88,14100,10.9494530189003,11.0641069772134,10.9279554017166,11.0641069772134,39353.1986717704,0.0,1.0
1998-05-28,31.25,31.31,30.5,30.56,22800,11.1966756165129,11.2181732336966,10.9279554017166,10.9494530189003,63634.9595543522,0.0,1.0
1998-05-29,31.69,31.69,31.25,31.25,7800,11.3543248091934,11.3543248091934,11.1966756165129,11.1966756165129,21769.8545843837,0.0,1.0
1998-06-01,31.69,31.88,31.56,31.69,55200,11.3543248091934,11.4224005969418,11.3077466386287,11.3543248091934,154063.586289484,0.0,1.0
1998-06-02,31.44,31.75,31.44,31.75,12000,11.2647514042613,11.3758224263771,11.2647514042613,11.3758224263771,33492.0839759748,0.0,1.0
1998-06-03,31.06,31.19,31.0,31.19,6500,11.1285998287645,11.1751779993292,11.1071022115808,11.1751779993292,18141.5454869864,0.0,1.0
1998-06-04,31.13,31.13,31.13,31.13,600,11.1536803821455,11.1536803821455,11.1536803821455,11.1536803821455,1674.60419879874,0.0,1.0
1998-06-05,30.94,31.13,30.94,31.13,3300,11.0856045943971,11.1536803821455,11.0856045943971,11.1536803821455,9210.32309339308,0.0,1.0
1998-06-08,31.19,31.19,30.81,30.94,19400,11.1751779993292,11.1751779993292,11.0390264238324,11.0856045943971,54145.5357611593,0.0,1.0
1998-06-09,31.0,31.19,30.81,31.19,2300,11.1071022115808,11.1751779993292,11.0390264238324,11.1751779993292,6419.31609539518,0.0,1.0
1998-06-10,29.81,30.88,29.38,30.88,54400,10.680732804104,11.0641069772134,10.5266665476207,11.0641069772134,151830.780691086,0.0,1.0
1998-06-11,29.69,29.88,29.44,29.81,24900,10.6377375697366,10.705813357485,10.5481641648045,10.680732804104,69496.0742501476,0.0,1.0
1998-06-12,29.69,29.69,29.69,29.69,3300,10.6377375697366,10.6377375697366,10.6377375697366,10.6377375697366,9210.32309339306,0.0,1.0
1998-06-15,29.0,29.56,29.0,29.56,3900,10.390514972124,10.5911593991719,10.390514972124,10.5911593991719,10884.9272921918,0.0,1.0
1998-06-16,29.06,29.13,29.0,29.06,18300,10.4120125893077,10.4370931426886,10.390514972124,10.4120125893077,51075.4280633615,0.0,1.0
1998-06-17,29.0,29.19,28.75,29.06,10600,10.390514972124,10.4585907598723,10.3009415671918,10.4120125893077,29584.6741787777,0.0,1.0
1998-06-18,29.38,29.38,28.88,28.94,22200,10.5266665476207,10.5266665476207,10.3475197377565,10.3690173549402,61960.3553555539,0.0,1.0
1998-06-19,29.63,29.81,29.31,29.44,8700,10.6162399525528,10.680732804104,10.5015859942398,10.5481641648045,24281.7608825819,0.0,1.0
1998-06-22,30.06,30.06,29.63,29.69,157400,10.7703062090361,10.7703062090361,10.6162399525528,10.6377375697366,439304.50148487,0.0,1.0
1998-06-23,29.94,30.13,29.88,29.88,17800,10.7273109746687,10.7953867624171,10.705813357485,10.705813357485,49679.9245643626,0.0,1.0
1998-06-24,30.06,30.19,30.0,30.0,10500,10.7703062090361,10.8168843796008,10.7488085918524,10.7488085918524,29305.573478978,0.0,1.0
1998-06-25,30.06,30.13,30.06,30.06,2000,10.7703062090361,10.7953867624171,10.7703062090361,10.7703062090361,5582.0139959958,0.0,1.0
1998-06-26,29.63,30.0,29.63,30.0,15100,10.6162399525528,10.7488085918524,10.6162399525528,10.7488085918524,42144.2056697686,0.0,1.0
1998-06-29,29.0,29.5,28.5,29.5,75000,10.390514972124,10.5696617819882,10.2113681622597,10.5696617819882,209325.524849842,0.0,1.0
1998-06-30,29.94,29.94,29.13,29.13,17900,10.7273109746687,10.7273109746687,10.4370931426886,10.4370931426886,49959.0252641624,0.0,1.0
1998-07-01,30.0,30.0,29.81,29.81,4500,10.7488085918524,10.7488085918524,10.680732804104,10.680732804104,12559.5314909905,0.0,1.0
1998-07-02,29.75,29.81,29.19,29.38,38700,10.8025526348116,10.8243392955877,10.5992104675681,10.6682015600257,106578.976184741,0.4,1.0
1998-07-06,29.88,30.0,29.5,29.69,24300,10.8497570664932,10.8933303880453,10.7117748815779,10.7807659740355,66921.6827206511,0.0,1.0
1998-07-07,30.69,31.25,30.0,30.0,35900,11.1438769869704,11.3472191542139,10.8933303880453,10.8933303880453,98867.8357889457,0.0,1.0
1998-07-08,31.0,31.0,30.56,30.75,12600,11.2564414009802,11.2564414009802,11.0966725552888,11.1656636477465,34700.1317810784,0.0,1.0
1998-07-09,30.44,30.69,30.44,30.56,18500,11.0530992337367,11.1438769869704,11.0530992337367,11.0966725552888,50948.606186504,0.0,1.0
1998-07-10,30.13,30.13,29.94,30.0,9400,10.9405348197269,10.9405348197269,10.8715437272692,10.8933303880453,25887.3999001696,0.0,1.0
1998-07-13,30.19,30.31,29.75,30.31,86400,10.962321480503,11.0058948020551,10.8025526348116,11.0058948020551,237943.760784537,0.0,1.0
1998-07-14,30.56,30.81,30.31,30.31,3600,11.0966725552888,11.1874503085226,11.0058948020551,11.0058948020551,9914.32336602247,0.0,1.0
1998-07-15,30.5,30.69,29.94,30.69,13300,11.0748858945128,11.1438769869704,10.8715437272692,11.1438769869704,36627.9168800272,0.0,1.0
1998-07-16,31.69,31.69,30.63,30.63,40100,11.5069879999052,11.5069879999052,11.1220903261943,11.1220903261943,110434.546382639,0.0,1.0
1998-07-17,31.0,31.69,31.0,31.69,7800,11.2564414009802,11.5069879999052,11.2564414009802,11.5069879999052,21481.0339597152,0.0,1.0
1998-07-20,31.0,31.06,31.0,31.06,3300,11.2564414009802,11.2782280617563,11.2564414009802,11.2782280617563,9088.12975218721,0.0,1.0
1998-07-21,30.38,30.88,30.38,30.88,51200,11.0313125729606,11.212868079428,11.0313125729606,11.212868079428,141003.710094541,0.0,1.0
1998-07-22,29.75,30.44,29.75,30.44,32300,10.8025526348116,11.0530992337367,10.8025526348116,11.0530992337367,88953.5124229236,0.0,1.0
1998-07-23,29.44,29.88,29.31,29.88,17100,10.6899882208018,10.8497570664932,10.6427837891203,10.8497570664932,47093.0359886066,0.0,1.0
1998-07-24,28.63,29.25,28.56,29.25,8000,10.3958683003246,10.6209971283442,10.3704505294192,10.6209971283442,22031.829702272,0.0,1.0
1998-07-27,28.44,28.5,28.31,28.5,11200,10.326877207867,10.3486638686431,10.2796727761854,10.3486638686431,30844.5615831808,0.0,1.0
1998-07-28,28.0,28.38,27.81,28.38,33300,10.1671083621756,10.3050905470909,10.098117269718,10.3050905470909,91707.4911357079,0.0,1.0
1998-07-29,28.13,28.44,28.0,28.0,32300,10.2143127938572,10.326877207867,10.1671083621756,10.1671083621756,88953.5124229232,0.0,1.0
1998-07-30,28.44,28.5,28.06,28.06,10000,10.326877207867,10.3486638686431,10.1888950229517,10.1888950229517,27539.78712784,0.0,1.0
1998-07-31,29.13,29.31,28.63,28.63,205300,10.577423806792,10.6427837891203,10.3958683003246,10.3958683003246,565391.829734558,0.0,1.0
1998-08-03,29.44,29.44,29.0,29.13,191400,10.6899882208018,10.6899882208018,10.5302193751105,10.577423806792,527111.52562686,0.0,1.0
1998-08-04,29.0,29.44,28.88,29.31,118300,10.5302193751105,10.6899882208018,10.4866460535583,10.6427837891203,325795.681722348,0.0,1.0
1998-08-05,28.94,29.25,28.81,29.19,101500,10.5084327143344,10.6209971283442,10.4612282826529,10.5992104675681,279528.839347577,0.0,1.0
1998-08-06,29.0,29.13,28.88,29.0,110000,10.5302193751105,10.577423806792,10.4866460535583,10.5302193751105,302937.658406241,0.0,1.0
1998-08-07,29.0,29.19,28.88,28.88,140300,10.5302193751105,10.5992104675681,10.4866460535583,10.4866460535583,386383.213403596,0.0,1.0
1998-08-10,29.13,29.5,28.88,29.0,19100,10.577423806792,10.7117748815779,10.4866460535583,10.5302193751105,52600.9934141746,0.0,1.0
1998-08-11,29.0,29.0,28.75,29.0,32700,10.5302193751105,10.5302193751105,10.4394416218768,10.5302193751105,90055.103908037,0.0,1.0
1998-08-12,28.94,29.0,28.75,29.0,432500,10.5084327143344,10.5302193751105,10.4394416218768,10.5302193751105,1191095.79327908,0.0,1.0
1998-08-13,29.13,29.19,29.0,29.0,6200,10.577423806792,10.5992104675681,10.5302193751105,10.5302193751105,17074.6680192609,0.0,1.0
1998-08-14,29.19,29.56,29.13,29.13,24400,10.5992104675681,10.733561542354,10.577423806792,10.577423806792,67197.0805919298,0.0,1.0
1998-08-17,30.56,30.75,29.31,29.31,17900,11.0966725552888,11.1656636477465,10.6427837891203,10.6427837891203,49296.2189588339,0.0,1.0
1998-08-18,30.63,31.5,30.38,30.38,17400,11.1220903261943,11.4379969074476,11.0313125729606,11.0313125729606,47919.2296024417,0.0,1.0
1998-08-19,30.56,30.63,30.5,30.63,6100,11.0966725552888,11.1220903261943,11.0748858945128,11.1220903261943,16799.2701479825,0.0,1.0
1998-08-20,30.63,30.88,30.5,30.5,22900,11.1220903261943,11.212868079428,11.0748858945128,11.0748858945128,63066.1125227537,0.0,1.0
1998-08-21,30.75,30.75,30.56,30.69,2700,11.1656636477465,11.1656636477465,11.0966725552888,11.1438769869704,7435.7425245168,0.0,1.0
1998-08-24,30.69,30.69,30.63,30.63,2700,11.1438769869704,11.1438769869704,11.1220903261943,11.1220903261943,7435.7425245168,0.0,1.0
1998-08-25,30.63,30.75,30.63,30.75,27200,11.1220903261943,11.1656636477465,11.1220903261943,11.1656636477465,74908.2209877249,0.0,1.0
1998-08-26,30.38,30.63,30.06,30.63,34100,11.0313125729606,11.1220903261943,10.9151170488214,11.1220903261943,93910.6741059344,0.0,1.0
1998-08-27,29.94,30.31,29.94,30.25,3900,10.8715437272692,11.0058948020551,10.8715437272692,10.984108141279,10740.5169798577,0.0,1.0
1998-08-28,29.63,29.81,29.13,29.81,18600,10.7589793132594,10.8243392955877,10.577423806792,10.8243392955877,51224.0040577827,0.0,1.0
1998-08-31,29.06,29.63,29.0,29.63,14500,10.5520060358866,10.7589793132594,10.5302193751105,10.7589793132594,39932.691335368,0.0,1.0
1998-09-01,28.56,29.19,28.38,28.94,28800,10.3704505294192,10.5992104675681,10.3050905470909,10.5084327143344,79314.5869281791,0.0,1.0
1998-09-02,27.25,28.44,27.13,28.44,24500,9.89477510247451,10.326877207867,9.85120178092233,10.326877207867,67472.4784632082,0.0,1.0
1998-09-03,27.0,27.5,27.0,27.5,14100,9.8039973492408,9.98555285570822,9.8039973492408,9.98555285570822,38831.0998502545,0.0,1.0
1998-09-04,26.81,27.0,26.69,27.0,3500,9.73500625678318,9.8039973492408,9.691432935231,9.8039973492408,9638.92549474403,0.0,1.0
1998-09-08,27.94,27.94,27.0,27.0,11300,10.1453217013996,10.1453217013996,9.8039973492408,9.8039973492408,31119.9594544591,0.0,1.0
1998-09-09,28.44,28.44,27.75,27.75,18600,10.326877207867,10.326877207867,10.0763306089419,10.0763306089419,51224.0040577824,0.0,1.0
1998-09-10,27.94,28.19,27.94,28.19,3000,10.1453217013996,10.2360994546333,10.1453217013996,10.2360994546333,8261.93613835198,0.0,1.0
1998-09-11,27.56,27.81,27.56,27.81,13700,10.0073395164843,10.098117269718,10.0073395164843,10.098117269718,37729.5083651409,0.0,1.0
1998-09-14,26.31,27.31,26.25,27.19,10600,9.55345075031576,9.9165617632506,9.53166408953967,9.87298844169842,29192.1743555105,0.0,1.0
1998-09-15,26.31,26.44,26.06,26.44,18700,9.55345075031576,9.60065518199729,9.46267299708205,9.60065518199729,51499.4019290609,0.0,1.0
1998-09-16,26.0,26.38,26.0,26.31,33500,9.44088633630596,9.5788685212212,9.44088633630596,9.55345075031576,92258.2868782642,0.0,1.0
1998-09-17,25.5,25.81,25.19,25.81,14400,9.25933082983854,9.37189524384834,9.14676641582873,9.37189524384834,39657.2934640897,0.0,1.0
1998-09-18,26.25,26.25,25.81,25.94,20200,9.53166408953967,9.53166408953967,9.37189524384834,9.41909967552987,55630.3699982369,0.0,1.0
1998-09-21,27.06,27.06,26.0,26.0,15100,9.82578401001689,9.82578401001689,9.44088633630596,9.44088633630596,41585.0785630385,0.0,1.0
1998-09-22,28.75,28.94,27.25,27.25,26800,10.4394416218768,10.5084327143344,9.89477510247451,9.89477510247451,73806.6295026112,0.0,1.0
1998-09-23,28.94,28.94,28.75,28.81,1700,10.5084327143344,10.5084327143344,10.4394416218768,10.4612282826529,4681.76381173281,0.0,1.0
1998-09-24,28.63,28.88,28.56,28.88,24800,10.3958683003246,10.4866460535583,10.3704505294192,10.4866460535583,68298.6720770433,0.0,1.0
1998-09-25,28.5,28.69,28.31,28.63,3200,10.3486638686431,10.4176549611007,10.2796727761854,10.3958683003246,8812.7318809088,0.0,1.0
1998-09-28,28.38,28.81,28.38,28.38,12000,10.3050905470909,10.4612282826529,10.3050905470909,10.3050905470909,33047.744553408,0.0,1.0
1998-09-29,27.5,28.38,27.5,28.38,31200,9.98555285570822,10.3050905470909,9.98555285570822,10.3050905470909,85924.1358388611,0.0,1.0
1998-09-30,27.13,27.69,26.88,27.31,21900,9.85120178092233,10.0545439481658,9.76042402768862,9.9165617632506,60312.1338099698,0.0,1.0
1998-10-01,27.06,27.38,26.94,27.25,17500,9.82578401001689,9.94197953415604,9.78221068846471,9.89477510247451,48194.6274737201,0.0,1.0
1998-10-02,28.13,28.19,26.75,26.88,30100,10.3595571990311,10.3816536594627,9.85133860910353,9.89921427337207,81732.5474180683,0.4,1.0
1998-10-05,28.19,28.25,27.94,28.25,40500,10.3816536594627,10.4037501198944,10.2895850743309,10.4037501198944,109972.364466172,0.0,1.0
1998-10-06,28.25,28.31,28.13,28.13,10600,10.4037501198944,10.425846580326,10.3595571990311,10.3595571990311,28782.8904528745,0.0,1.0
1998-10-07,28.0,28.19,27.94,28.19,75200,10.3116815347626,10.3816536594627,10.2895850743309,10.3816536594627,204195.600193977,0.0,1.0
1998-10-08,27.38,27.75,27.0,27.75,39200,10.0833514436357,10.2196129496308,9.94340719423534,10.2196129496308,106442.387335158,0.0,1.0
1998-10-09,26.75,27.31,26.75,27.25,115200,9.85133860910353,10.0575722397988,9.85133860910353,10.0354757793671,312810.281148221,0.0,1.0
1998-10-12,26.81,26.81,26.69,26.75,19400,9.87343506953516,9.87343506953516,9.8292421486719,9.85133860910353,52678.1202628081,0.0,1.0
1998-10-13,26.63,26.81,26.63,26.81,2500,9.80714568824026,9.87343506953516,9.80714568824026,9.87343506953516,6788.41755964022,0.0,1.0
1998-10-14,26.81,26.81,26.63,26.63,20200,9.87343506953516,9.87343506953516,9.80714568824026,9.80714568824026,54850.4138818929,0.0,1.0
1998-10-15,26.75,26.81,26.63,26.75,39700,9.85133860910353,9.87343506953516,9.80714568824026,9.85133860910353,107800.070847087,0.0,1.0
1998-10-16,26.75,26.94,26.5,26.63,24700,9.85133860910353,9.92131073380371,9.75927002397172,9.80714568824026,67069.5654892453,0.0,1.0
1998-10-19,26.5,27.0,26.5,26.75,19600,9.75927002397172,9.94340719423534,9.75927002397172,9.85133860910353,53221.1936675793,0.0,1.0
1998-10-20,26.5,26.63,26.25,26.5,24900,9.75927002397172,9.80714568824026,9.66720143883991,9.75927002397172,67612.6388940165,0.0,1.0
1998-10-21,26.69,26.81,26.56,26.63,5100,9.8292421486719,9.87343506953516,9.78136648440335,9.80714568824026,13848.371821666,0.0,1.0
1998-10-22,26.44,26.75,26.38,26.75,11000,9.73717356354009,9.85133860910353,9.71507710310845,9.85133860910353,29869.0372624169,0.0,1.0
1998-10-23,25.94,26.31,25.94,26.25,48800,9.55303639327647,9.68929789927155,9.55303639327647,9.66720143883991,132509.910764177,0.0,1.0
1998-10-26,26.63,26.69,26.25,26.25,29900,9.80714568824026,9.8292421486719,9.66720143883991,9.66720143883991,81189.474013297,0.0,1.0
1998-10-27,26.44,26.72,26.44,26.72,19200,9.73717356354009,9.84029037888771,9.73717356354009,9.84029037888771,52135.0468580368,0.0,1.0
1998-10-28,26.63,26.75,26.31,26.31,2500,9.80714568824026,9.85133860910353,9.68929789927155,9.68929789927155,6788.41755964022,0.0,1.0
1998-10-29,26.38,26.5,26.38,26.44,1600,9.71507710310845,9.75927002397172,9.71507710310845,9.73717356354009,4344.58723816974,0.0,1.0
1998-10-30,26.69,26.69,26.44,26.44,26500,9.8292421486719,9.8292421486719,9.73717356354009,9.73717356354009,71957.2261321862,0.0,1.0
1998-11-02,27.94,27.94,26.69,26.69,14800,10.2895850743309,10.2895850743309,9.8292421486719,9.8292421486719,40187.4319530702,0.0,1.0
1998-11-03,27.69,28.0,27.69,27.94,20400,10.1975164891991,10.3116815347626,10.1975164891991,10.2895850743309,55393.4872866643,0.0,1.0
1998-11-04,27.56,28.0,27.5,27.81,164200,10.1496408249306,10.3116815347626,10.127544364499,10.2417094100624,445863.265317169,0.0,1.0
1998-11-05,28.44,28.44,27.69,27.69,14400,10.4737222445946,10.4737222445946,10.1975164891991,10.1975164891991,39101.2851435275,0.0,1.0
1998-11-06,29.19,29.63,28.38,28.38,21700,10.74992799999,10.911968709822,10.4516257841629,10.4516257841629,58923.464417677,0.0,1.0
1998-11-09,29.5,29.5,29.25,29.31,6000,10.8640930455534,10.8640930455534,10.7720244604216,10.7941209208533,16292.2021431366,0.0,1.0
1998-11-10,29.31,29.63,29.25,29.5,8000,10.7941209208533,10.911968709822,10.7720244604216,10.8640930455534,21722.9361908486,0.0,1.0
1998-11-11,29.31,29.38,29.25,29.25,3000,10.7941209208533,10.8199001246902,10.7720244604216,10.7720244604216,8146.10107156822,0.0,1.0
1998-11-12,29.31,29.38,29.19,29.38,3000,10.7941209208533,10.8199001246902,10.74992799999,10.8199001246902,8146.10107156822,0.0,1.0
1998-11-13,29.25,29.31,29.13,29.19,5500,10.7720244604216,10.7941209208533,10.7278315395583,10.74992799999,14934.5186312085,0.0,1.0
1998-11-16,29.31,29.31,29.06,29.19,6600,10.7941209208533,10.7941209208533,10.7020523357214,10.74992799999,17921.4223574501,0.0,1.0
1998-11-17,29.5,29.5,29.19,29.31,9500,10.8640930455534,10.8640930455534,10.74992799999,10.7941209208533,25795.9867266329,0.0,1.0
1998-11-18,29.94,29.94,29.5,29.5,4700,11.0261337553854,11.0261337553854,10.8640930455534,10.8640930455534,12762.2250121236,0.0,1.0
1998-11-19,29.88,29.88,29.81,29.81,700,11.0040372949538,11.0040372949538,10.9782580911169,10.9782580911169,1900.75691669926,0.0,1.0
1998-11-20,29.44,29.81,29.44,29.75,13000,10.8419965851218,10.9782580911169,10.8419965851218,10.9561616306852,35299.7713101291,0.0,1.0
1998-11-23,29.94,29.94,29.38,29.38,5900,11.0261337553854,11.0261337553854,10.8199001246902,10.8199001246902,16020.6654407509,0.0,1.0
1998-11-24,30.0,30.06,29.88,29.94,2400,11.048230215817,11.0703266762487,11.0040372949538,11.0261337553854,6516.88085725463,0.0,1.0
1998-11-25,30.5,30.5,30.0,30.06,1700,11.2323673860807,11.2323673860807,11.048230215817,11.0703266762487,4616.12394055533,0.0,1.0
1998-11-27,30.5,30.5,30.5,30.5,0,11.2323673860807,11.2323673860807,11.2323673860807,11.2323673860807,0,0.0,1.0
1998-11-30,30.88,30.88,30.63,30.63,1800,11.372311635481,11.372311635481,11.2802430503492,11.2802430503492,4887.66064294096,0.0,1.0
1998-12-01,30.81,30.94,30.75,30.75,16300,11.3465324316441,11.3944080959126,11.3244359712125,11.3244359712125,44260.4824888542,0.0,1.0
1998-12-02,30.63,30.81,30.56,30.81,7100,11.2802430503492,11.3465324316441,11.2544638465123,11.3465324316441,19279.1058693782,0.0,1.0
1998-12-03,30.69,30.75,30.63,30.69,4100,11.3023395107808,11.3244359712125,11.2802430503492,11.3023395107808,11133.00479781,0.0,1.0
1998-12-04,30.88,30.88,30.75,30.75,17900,11.372311635481,11.372311635481,11.3244359712125,11.3244359712125,48605.069727024,0.0,1.0
1998-12-07,30.81,31.0,30.63,31.0,11700,11.3465324316441,11.4165045563443,11.2802430503492,11.4165045563443,31769.7941791162,0.0,1.0
1998-12-08,30.875,31.1875,30.8125,30.875,46400,11.3704702637784,11.4855559951931,11.3474531174954,11.3704702637784,125993.029906922,0.0,1.0
1998-12-09,30.88,31.06,30.81,30.88,13900,11.372311635481,11.4386010167759,11.3465324316441,11.372311635481,37743.6016315996,0.0,1.0
1998-12-10,31.0,31.06,30.75,30.75,260500,11.4165045563443,11.4386010167759,11.3244359712125,11.3244359712125,707353.109714509,0.0,1.0
1998-12-11,31.06,31.13,30.94,31.06,2000,11.4386010167759,11.4643802206128,11.3944080959126,11.4386010167759,5430.73404771218,0.0,1.0
1998-12-14,31.56,31.56,30.81,30.94,14900,11.6227381870395,11.6227381870395,11.3465324316441,11.3944080959126,40458.9686554558,0.0,1.0
1998-12-15,31.63,31.75,31.5,31.63,24200,11.6485173908764,11.6927103117397,11.6006417266079,11.6485173908764,65711.8819773175,0.0,1.0
1998-12-16,31.44,31.5,31.25,31.5,7900,11.5785452661763,11.6006417266079,11.5085731414761,11.6006417266079,21451.399488463,0.0,1.0
1998-12-17,31.5,31.5,31.13,31.31,12600,11.6006417266079,11.6006417266079,11.4643802206128,11.5306696019077,34213.6245005867,0.0,1.0
1998-12-18,31.44,31.56,31.13,31.5,20000,11.5785452661763,11.6227381870395,11.4643802206128,11.6006417266079,54307.3404771215,0.0,1.0
1998-12-21,31.63,31.63,31.44,31.44,20500,11.6485173908764,11.6485173908764,11.5785452661763,11.5785452661763,55665.0239890499,0.0,1.0
1998-12-22,31.5,31.63,31.06,31.63,4300,11.6006417266079,11.6485173908764,11.4386010167759,11.6485173908764,11676.0782025812,0.0,1.0
1998-12-23,31.44,31.5,31.13,31.5,4600,11.5785452661763,11.6006417266079,11.4643802206128,11.6006417266079,12490.688309738,0.0,1.0
1998-12-24,31.38,31.44,31.38,31.44,2400,11.5564488057446,11.5785452661763,11.5564488057446,11.5785452661763,6516.88085725462,0.0,1.0
1998-12-28,31.81,31.81,31.19,31.19,20900,11.7148067721713,11.7148067721713,11.4864766810445,11.4864766810445,56751.1707985924,0.0,1.0
1998-12-29,31.19,31.94,31.19,31.81,30700,11.4864766810445,11.7626824364399,11.4864766810445,11.7148067721713,83361.7676323815,0.0,1.0
1998-12-30,31.5,31.5,31.0,31.31,15000,11.6006417266079,11.6006417266079,11.4165045563443,11.5306696019077,40730.5053578413,0.0,1.0
1998-12-31,30.94,31.19,30.75,31.19,11900,11.5417178321235,11.6349767027774,11.4708410904266,11.6349767027774,31900.4506396133,0.4,1.0
1999-01-04,31.13,31.19,30.88,31.13,85900,11.6125945738205,11.6349767027774,11.5193357031666,11.6125945738205,230273.000835527,0.0,1.0
1999-01-05,31.31,31.31,31.0,31.06,123400,11.6797409606913,11.6797409606913,11.5640999610805,11.5864820900374,330799.631002374,0.0,1.0
1999-01-06,31.25,31.56,31.13,31.31,10000,11.6573588317343,11.7729998313451,11.6125945738205,11.6797409606913,26807.1013778263,0.0,1.0
1999-01-07,30.88,31.13,30.75,31.13,6400,11.5193357031666,11.6125945738205,11.4708410904266,11.6125945738205,17156.5448818088,0.0,1.0
1999-01-08,30.25,30.88,29.88,30.88,33700,11.2843233491188,11.5193357031666,11.1463002205511,11.5193357031666,90339.9316432746,0.0,1.0
1999-01-11,30.13,30.25,30.0,30.0,19300,11.239559091205,11.2843233491188,11.191064478465,11.191064478465,51737.7056592045,0.0,1.0
1999-01-12,30.38,30.38,29.88,30.0,59500,11.3328179618589,11.3328179618589,11.1463002205511,11.191064478465,159502.253198065,0.0,1.0
1999-01-13,30.38,30.69,30.13,30.13,19200,11.3328179618589,11.4484589614697,11.239559091205,11.239559091205,51469.6346454261,0.0,1.0
1999-01-14,30.06,30.44,30.06,30.31,42600,11.2134466074219,11.3552000908158,11.2134466074219,11.3067054780758,114198.25186954,0.0,1.0
1999-01-15,29.94,30.13,29.75,29.81,67300,11.168682349508,11.239559091205,11.0978056078111,11.120187736768,180411.792272771,0.0,1.0
1999-01-19,29.88,30.0,29.81,30.0,34200,11.1463002205511,11.191064478465,11.120187736768,11.191064478465,91680.2867121656,0.0,1.0
1999-01-20,29.75,29.94,29.75,29.81,16800,11.0978056078111,11.168682349508,11.0978056078111,11.120187736768,45035.930314748,0.0,1.0
1999-01-21,29.06,29.81,29.06,29.81,14900,10.8404111248064,11.120187736768,10.8404111248064,11.120187736768,39942.581052961,0.0,1.0
1999-01-22,28.56,29.06,28.56,28.94,7200,10.6538933834986,10.8404111248064,10.6538933834986,10.7956468668925,19301.1129920349,0.0,1.0
1999-01-25,28.25,28.44,27.88,28.38,86800,10.5382523838878,10.6091291255848,10.4002292553201,10.5867469966279,232685.639959532,0.0,1.0
1999-01-26,28.5,28.75,28.31,28.31,141000,10.6315112545417,10.7247701251956,10.5606345128448,10.5606345128448,377980.12942735,0.0,1.0
1999-01-27,28.75,28.75,28.5,28.5,63300,10.7247701251956,10.7247701251956,10.6315112545417,10.6315112545417,169688.95172164,0.0,1.0
1999-01-28,28.56,28.75,28.56,28.69,7400,10.6538933834986,10.7247701251956,10.6538933834986,10.7023879962387,19837.2550195915,0.0,1.0
1999-01-29,28.56,28.56,28.38,28.44,112800,10.6538933834986,10.6538933834986,10.5867469966279,10.6091291255848,302384.103541881,0.0,1.0
1999-02-01,28.56,28.69,28.56,28.56,6000,10.6538933834986,10.7023879962387,10.6538933834986,10.6538933834986,16084.2608266958,0.0,1.0
1999-02-02,28.5,28.69,28.31,28.56,33700,10.6315112545417,10.7023879962387,10.5606345128448,10.6538933834986,90339.9316432744,0.0,1.0
1999-02-03,28.19,28.38,28.0,28.38,9800,10.5158702549309,10.5867469966279,10.444993513234,10.5867469966279,26270.9593502697,0.0,1.0
1999-02-04,29.0,29.0,28.13,28.19,17200,10.8180289958495,10.8180289958495,10.493488125974,10.5158702549309,46108.2143698609,0.0,1.0
1999-02-05,28.63,29.0,28.63,29.0,52600,10.6800058672817,10.8180289958495,10.6800058672817,10.8180289958495,141005.353247366,0.0,1.0
1999-02-08,28.63,28.63,28.5,28.63,54500,10.6800058672817,10.6800058672817,10.6315112545417,10.6800058672817,146098.702509153,0.0,1.0
1999-02-09,28.69,28.75,28.5,28.56,24500,10.7023879962387,10.7247701251956,10.6315112545417,10.6538933834986,65677.3983756739,0.0,1.0
1999-02-10,28.44,28.56,28.44,28.56,48600,10.6091291255848,10.6538933834986,10.6091291255848,10.6538933834986,130282.512696235,0.0,1.0
1999-02-11,27.94,28.44,27.88,28.44,54800,10.422611384277,10.6091291255848,10.4002292553201,10.6091291255848,146902.915550488,0.0,1.0
1999-02-12,28.75,28.75,27.94,28.0,36900,10.7247701251956,10.7247701251956,10.422611384277,10.444993513234,98918.2040841786,0.0,1.0
1999-02-16,28.5,28.75,28.0,28.56,57600,10.6315112545417,10.7247701251956,10.444993513234,10.6538933834986,154408.903936279,0.0,1.0
1999-02-17,28.13,28.38,28.13,28.38,7200,10.493488125974,10.5867469966279,10.493488125974,10.5867469966279,19301.1129920348,0.0,1.0
1999-02-18,28.13,28.13,28.0,28.0,351500,10.493488125974,10.493488125974,10.444993513234,10.444993513234,942269.613430589,0.0,1.0
1999-02-19,28.38,28.38,28.0,28.19,11200,10.5867469966279,10.5867469966279,10.444993513234,10.5158702549309,30023.9535431652,0.0,1.0
1999-02-22,28.13,28.31,28.06,28.25,69600,10.493488125974,10.5606345128448,10.4673756421909,10.5382523838878,186577.42558967,0.0,1.0
1999-02-23,28.0,28.38,28.0,28.13,67500,10.444993513234,10.5867469966279,10.444993513234,10.493488125974,180947.934300326,0.0,1.0
1999-02-24,28.31,28.88,28.06,28.06,18300,10.5606345128448,10.7732647379356,10.4673756421909,10.4673756421909,49056.9955214218,0.0,1.0
1999-02-25,28.75,28.81,28.25,28.31,22400,10.7247701251956,10.7471522541525,10.5382523838878,10.5606345128448,60047.9070863306,0.0,1.0
1999-02-26,29.25,29.25,28.75,28.75,15300,10.9112878665033,10.9112878665033,10.7247701251956,10.7247701251956,41014.8651080742,0.0,1.0
1999-03-01,29.25,29.5,29.19,29.25,18700,10.9112878665033,11.0045467371572,10.8889057375464,10.9112878665033,50129.2795765352,0.0,1.0
1999-03-02,28.38,29.0,28.31,29.0,34800,10.5867469966279,10.8180289958495,10.5606345128448,10.8180289958495,93288.7127948348,0.0,1.0
1999-03-03,28.19,28.75,28.19,28.5,8400,10.5158702549309,10.7247701251956,10.5158702549309,10.6315112545417,22517.965157374,0.0,1.0
1999-03-04,28.13,28.13,28.0,28.06,46400,10.493488125974,10.493488125974,10.444993513234,10.4673756421909,124384.950393113,0.0,1.0
1999-03-05,28.44,28.5,28.19,28.19,11000,10.6091291255848,10.6315112545417,10.5158702549309,10.5158702549309,29487.8115156088,0.0,1.0
1999-03-08,28.19,28.31,28.13,28.31,20100,10.5158702549309,10.5606345128448,10.493488125974,10.5606345128448,53882.2737694307,0.0,1.0
1999-03-09,29.0,29.0,28.13,28.25,55900,10.8180289958495,10.8180289958495,10.493488125974,10.5382523838878,149851.696702048,0.0,1.0
1999-03-10,28.63,28.88,28.06,28.88,26700,10.6800058672817,10.7732647379356,10.4673756421909,10.7732647379356,71574.9606787962,0.0,1.0
1999-03-11,28.38,28.63,28.38,28.63,42000,10.5867469966279,10.6800058672817,10.5867469966279,10.6800058672817,112589.82578687,0.0,1.0
1999-03-12,28.69,28.69,28.25,28.38,12100,10.7023879962387,10.7023879962387,10.5382523838878,10.5867469966279,32436.5926671696,0.0,1.0
1999-03-15,28.25,28.69,28.25,28.69,30600,10.5382523838878,10.7023879962387,10.5382523838878,10.7023879962387,82029.7302161485,0.0,1.0
1999-03-16,27.56,28.44,27.25,28.38,55400,10.2808579008832,10.6091291255848,10.1652169012723,10.5867469966279,148511.341633156,0.0,1.0
1999-03-17,27.69,28.19,27.44,27.44,19200,10.3293525136232,10.5158702549309,10.2360936429693,10.2360936429693,51469.6346454261,0.0,1.0
1999-03-18,27.0,27.56,27.0,27.56,21900,10.0719580306185,10.2808579008832,10.0719580306185,10.2808579008832,58707.5520174392,0.0,1.0
1999-03-19,27.19,27.25,26.88,26.88,13100,10.1428347723154,10.1652169012723,10.0271937727046,10.0271937727046,35117.3028049524,0.0,1.0
1999-03-22,26.56,27.19,26.56,27.19,6300,9.90782241826765,10.1428347723154,9.90782241826765,10.1428347723154,16888.4738680305,0.0,1.0
1999-03-23,25.5,26.38,25.44,26.38,8800,9.51240480669522,9.84067603139686,9.49002267773829,9.84067603139686,23590.2492124871,0.0,1.0
1999-03-24,25.56,25.63,25.38,25.5,17000,9.53478693565215,9.56089941943524,9.46764054878136,9.51240480669522,45572.0723423045,0.0,1.0
1999-03-25,26.0,26.56,25.75,25.75,39200,9.69892254800297,9.90782241826765,9.6056636773491,9.6056636773491,105083.837401079,0.0,1.0
1999-03-26,25.38,26.06,25.38,26.0,27500,9.46764054878136,9.7213046769599,9.46764054878136,9.69892254800297,73719.5287890221,0.0,1.0
1999-03-29,25.81,25.81,25.38,25.5,48900,9.62804580630603,9.62804580630603,9.46764054878136,9.51240480669522,131086.72573757,0.0,1.0
1999-03-30,25.25,25.63,25.13,25.38,48400,9.56836012908755,9.71235921221837,9.52288673441466,9.61762297331651,127723.035453573,0.4,1.0
1999-03-31,26.44,26.44,25.19,25.44,55000,10.0193046262604,10.0193046262604,9.5456234317511,9.64035967065296,145139.813015423,0.0,1.0
1999-04-01,27.0,27.0,26.38,26.56,36200,10.2315138014005,10.2315138014005,9.99656792892394,10.0647780209333,95528.386021061,0.0,1.0
1999-04-05,26.38,27.25,26.25,27.25,28800,9.99656792892394,10.3262500403024,9.94730508469497,10.3262500403024,76000.4839062581,0.0,1.0
1999-04-06,25.5,26.88,25.5,26.56,28200,9.66309636798941,10.1860404067277,9.66309636798941,10.0647780209333,74417.1404915444,0.0,1.0
1999-04-07,25.0,25.63,25.0,25.38,20400,9.47362389018569,9.71235921221837,9.47362389018569,9.61762297331651,53833.6761002662,0.0,1.0
1999-04-08,26.25,26.25,24.88,24.94,62400,9.94730508469497,9.94730508469497,9.4281504955128,9.45088719284925,164667.715130226,0.0,1.0
1999-04-09,25.5,26.31,25.5,26.31,17000,9.66309636798941,9.97004178203142,9.66309636798941,9.97004178203142,44861.3967502218,0.0,1.0
1999-04-12,26.31,26.5,25.0,25.25,18000,9.97004178203142,10.0420413235968,9.47362389018569,9.56836012908755,47500.3024414113,0.0,1.0
1999-04-13,26.06,26.75,26.0,26.31,22700,9.87530554312956,10.1367775624987,9.85256884579312,9.97004178203142,59903.1591900021,0.0,1.0
1999-04-14,27.5,27.69,26.25,26.25,129700,10.4209862792043,10.4929858207697,9.94730508469497,9.94730508469497,342266.068147279,0.0,1.0
1999-04-15,26.56,27.75,26.5,27.63,35500,10.0647780209333,10.5157225181061,10.0420413235968,10.4702491234332,93681.1520372277,0.0,1.0
1999-04-16,26.94,27.5,26.63,26.75,66100,10.2087771040641,10.4209862792043,10.0913041678258,10.1367775624987,174431.666187627,0.0,1.0
1999-04-19,26.94,27.38,26.88,27.0,128900,10.2087771040641,10.3755128845314,10.1860404067277,10.2315138014005,340154.943594329,0.0,1.0
1999-04-20,27.5,28.0,27.0,27.06,65000,10.4209862792043,10.610458757008,10.2315138014005,10.254250498737,171528.869927318,0.0,1.0
1999-04-21,27.56,28.13,27.56,27.56,31200,10.4437229765407,10.6597216012369,10.4437229765407,10.4437229765407,82333.857565113,0.0,1.0
1999-04-22,27.75,27.75,27.44,27.63,27000,10.5157225181061,10.5157225181061,10.3982495818678,10.4702491234332,71250.4536621171,0.0,1.0
1999-04-23,28.06,28.25,27.56,27.94,44200,10.6331954543444,10.7051949959098,10.4437229765407,10.5877220596715,116639.631550577,0.0,1.0
1999-04-26,27.56,28.19,27.56,27.94,37200,10.4437229765407,10.6824582985734,10.4437229765407,10.5877220596715,98167.2917122501,0.0,1.0
1999-04-27,28.0,28.0,27.56,27.69,17900,10.610458757008,10.610458757008,10.4437229765407,10.4929858207697,47236.4118722923,0.0,1.0
1999-04-28,27.56,28.13,27.25,27.88,47200,10.4437229765407,10.6597216012369,10.3262500403024,10.5649853623351,124556.348624145,0.0,1.0
1999-04-29,28.0,28.19,27.56,27.56,42000,10.610458757008,10.6824582985734,10.4437229765407,10.4437229765407,110834.039029959,0.0,1.0
1999-04-30,28.19,28.19,27.81,28.0,48100,10.6824582985734,10.6824582985734,10.5384592154426,10.610458757008,126931.363746216,0.0,1.0
1999-05-03,28.06,28.06,27.56,28.06,60300,10.6331954543444,10.6331954543444,10.4437229765407,10.6331954543444,159126.013178728,0.0,1.0
1999-05-04,28.13,28.38,28.06,28.13,11500,10.6597216012369,10.7544578401388,10.6331954543444,10.6597216012369,30347.4154486796,0.0,1.0
1999-05-05,28.19,28.19,28.0,28.06,11300,10.6824582985734,10.6824582985734,10.610458757008,10.6331954543444,29819.6343104415,0.0,1.0
1999-05-06,28.0,28.19,28.0,28.06,41100,10.610458757008,10.6824582985734,10.610458757008,10.6331954543444,108459.023907889,0.0,1.0
1999-05-07,28.5,28.5,27.94,27.94,71600,10.7999312348117,10.7999312348117,10.5877220596715,10.5877220596715,188945.647489169,0.0,1.0
1999-05-10,29.25,29.25,28.44,28.44,69100,11.0841399515173,11.0841399515173,10.7771945374752,10.7771945374752,182348.383261195,0.0,1.0
1999-05-11,30.63,30.75,29.13,29.13,120800,11.6070839902555,11.6525573849284,11.0386665568444,11.0386665568444,318779.807495694,0.0,1.0
1999-05-12,30.5,30.75,30.25,30.63,83600,11.5578211460265,11.6525573849284,11.4630849071247,11.6070839902555,220612.515783445,0.0,1.0
1999-05-13,30.5,30.94,30.44,30.5,18000,11.5578211460265,11.7245569264938,11.5350844486901,11.5578211460265,47500.3024414115,0.0,1.0
1999-05-14,30.63,30.63,30.38,30.5,84700,11.6070839902555,11.6070839902555,11.5123477513537,11.5578211460265,223515.312043752,0.0,1.0
1999-05-17,30.56,30.69,30.5,30.56,6600,11.580557843363,11.629820687592,11.5578211460265,11.580557843363,17416.7775618508,0.0,1.0
1999-05-18,30.56,30.69,30.44,30.69,41700,11.580557843363,11.629820687592,11.5350844486901,11.629820687592,110042.367322603,0.0,1.0
1999-05-19,30.44,30.56,30.31,30.5,25300,11.5350844486901,11.580557843363,11.4858216044611,11.5578211460265,66764.3139870948,0.0,1.0
1999-05-20,31.13,31.25,30.44,30.44,50700,11.7965564680592,11.8420298627321,11.5350844486901,11.5350844486901,133792.518543309,0.0,1.0
1999-05-21,31.63,31.63,31.25,31.25,18300,11.9860289458629,11.9860289458629,11.8420298627321,11.8420298627321,48291.9741487683,0.0,1.0
1999-05-24,30.94,31.69,30.94,31.63,30300,11.7245569264938,12.0087656431994,11.7245569264938,11.9860289458629,79958.8424430425,0.0,1.0
1999-05-25,30.81,30.94,30.69,30.81,76500,11.6752940822648,11.7245569264938,11.629820687592,11.6752940822648,201876.285375999,0.0,1.0
1999-05-26,30.69,30.75,30.69,30.69,20200,11.629820687592,11.6525573849284,11.629820687592,11.629820687592,53305.8949620281,0.0,1.0
1999-05-27,30.44,30.75,30.44,30.75,475900,11.5350844486901,11.6525573849284,11.5350844486901,11.6525573849284,1255855.21843709,0.0,1.0
1999-05-28,31.63,31.63,30.44,30.44,120100,11.9860289458629,11.9860289458629,11.5350844486901,11.5350844486901,316932.573511862,0.0,1.0
1999-06-01,32.25,32.5,30.88,31.56,58800,12.2209748183395,12.3157110572414,11.7018202291574,11.9595027989704,155167.654641944,0.0,1.0
1999-06-02,32.13,32.44,32.0,32.19,102500,12.1755014236667,12.292974359905,12.1262385794377,12.1982381210031,270487.833346925,0.0,1.0
1999-06-03,32.31,32.31,32.0,32.0,34900,12.243711515676,12.243711515676,12.1262385794377,12.1262385794377,92097.8086225141,0.0,1.0
1999-06-04,32.5,32.63,32.13,32.13,18400,12.3157110572414,12.3649739014704,12.1755014236667,12.1755014236667,48555.8647178871,0.0,1.0
1999-06-07,32.19,32.5,32.13,32.5,8000,12.1982381210031,12.3157110572414,12.1755014236667,12.3157110572414,21111.2455295161,0.0,1.0
1999-06-08,32.19,32.19,31.44,32.19,36600,12.1982381210031,12.1982381210031,11.9140294042975,12.1982381210031,96583.9482975363,0.0,1.0
1999-06-09,32.31,32.31,32.0,32.06,8300,12.243711515676,12.243711515676,12.1262385794377,12.1489752767741,21902.917236873,0.0,1.0
1999-06-10,32.06,32.25,31.75,32.19,38700,12.1489752767741,12.2209748183395,12.0315023405358,12.1982381210031,102125.650249035,0.0,1.0
1999-06-11,31.75,32.31,31.75,32.19,16800,12.0315023405358,12.243711515676,12.0315023405358,12.1982381210031,44333.615611984,0.0,1.0
1999-06-14,31.5,31.94,31.5,31.94,5500,11.936766101634,12.1035018821012,11.936766101634,12.1035018821012,14513.9813015423,0.0,1.0
1999-06-15,31.69,31.69,31.31,31.44,9300,12.0087656431994,12.0087656431994,11.8647665600686,11.9140294042975,24541.8229280625,0.0,1.0
1999-06-16,31.94,32.0,31.81,31.94,8000,12.1035018821012,12.1262385794377,12.0542390378723,12.1035018821012,21111.2455295162,0.0,1.0
1999-06-17,31.63,32.06,31.56,32.06,13100,11.9860289458629,12.1489752767741,11.9595027989704,12.1489752767741,34569.6645545828,0.0,1.0
1999-06-18,31.31,31.75,31.25,31.75,14600,11.8647665600686,12.0315023405358,11.8420298627321,12.0315023405358,38528.0230913668,0.0,1.0
1999-06-21,31.0,31.19,30.81,31.19,34200,11.7472936238303,11.8192931653957,11.6752940822648,11.8192931653957,90250.5746386812,0.0,1.0
1999-06-22,30.56,31.19,30.44,31.0,40200,11.580557843363,11.8192931653957,11.5350844486901,11.7472936238303,106084.008785819,0.0,1.0
1999-06-23,31.19,31.38,30.69,30.69,19500,11.8192931653957,11.8912927069611,11.629820687592,11.629820687592,51458.6609781955,0.0,1.0
1999-06-24,32.25,32.31,31.25,31.25,16100,12.2209748183395,12.243711515676,11.8420298627321,11.8420298627321,42486.3816281514,0.0,1.0
1999-06-25,31.25,32.13,31.06,32.06,44600,11.8420298627321,12.1755014236667,11.7700303211667,12.1489752767741,117695.193827053,0.0,1.0
1999-06-28,32.25,32.81,31.25,31.25,48000,12.2209748183395,12.4331839934797,11.8420298627321,11.8420298627321,126667.473177097,0.0,1.0
1999-06-29,32.19,32.25,32.0,32.0,37500,12.1982381210031,12.2209748183395,12.1262385794377,12.1262385794377,98958.9634196069,0.0,1.0
1999-06-30,31.25,33.0,31.25,31.88,84400,12.0049761936433,12.6772548604873,12.0049761936433,12.2469965137072,219700.560622233,0.43,1.0
1999-07-01,30.56,31.19,30.56,31.19,22100,11.7399063192877,11.9819266393515,11.7399063192877,11.9819266393515,57528.2273667221,0.0,1.0
1999-07-02,31.19,31.25,30.69,30.69,37900,11.9819266393515,12.0049761936433,11.7898470202532,11.7898470202532,98657.005303112,0.0,1.0
1999-07-06,31.0,31.25,31.0,31.25,6300,11.9089363840942,12.0049761936433,11.9089363840942,12.0049761936433,16399.4494303325,0.0,1.0
1999-07-07,31.0,31.44,31.0,31.38,10900,11.9089363840942,12.0779664489007,11.9089363840942,12.0549168946089,28373.6506016864,0.0,1.0
1999-07-08,30.63,31.06,30.56,31.0,17300,11.7667974659614,11.931985938386,11.7399063192877,11.9089363840942,45033.4087531356,0.0,1.0
1999-07-09,30.75,30.75,30.5,30.63,12900,11.812896574545,11.812896574545,11.7168567649959,11.7667974659614,33579.8250240144,0.0,1.0
1999-07-12,31.19,31.19,30.88,30.88,4600,11.9819266393515,11.9819266393515,11.8628372755106,11.8628372755106,11974.201171354,0.0,1.0
1999-07-13,30.31,31.0,30.19,31.0,12700,11.6438665097385,11.9089363840942,11.5977674011549,11.9089363840942,33059.2075817816,0.0,1.0
1999-07-14,30.81,30.81,30.13,30.25,49800,11.8359461288368,11.8359461288368,11.5747178468631,11.6208169554467,129633.743115962,0.0,1.0
1999-07-15,30.94,30.94,30.63,30.88,35200,11.8858868298024,11.8858868298024,11.7667974659614,11.8628372755106,91628.6698329691,0.0,1.0
1999-07-16,30.88,31.06,30.75,30.88,5000,11.8628372755106,11.931985938386,11.812896574545,11.8628372755106,13015.4360558195,0.0,1.0
1999-07-19,30.31,30.94,30.06,30.88,27400,11.6438665097385,11.8858868298024,11.5478267001894,11.8628372755106,71324.589585891,0.0,1.0
1999-07-20,31.0,31.0,30.25,30.25,17100,11.9089363840942,11.9089363840942,11.6208169554467,11.6208169554467,44512.7913109026,0.0,1.0
1999-07-21,30.94,31.25,30.94,31.13,11400,11.8858868298024,12.0049761936433,11.8858868298024,11.9588770850597,29675.1942072684,0.0,1.0
1999-07-22,30.44,30.94,30.38,30.94,24900,11.6938072107041,11.8858868298024,11.6707576564123,11.8858868298024,64816.871557981,0.0,1.0
1999-07-23,30.69,30.94,30.5,30.5,30500,11.7898470202532,11.8858868298024,11.7168567649959,11.7168567649959,79394.1599404992,0.0,1.0
1999-07-26,30.25,30.75,30.19,30.75,61900,11.6208169554467,11.812896574545,11.5977674011549,11.812896574545,161131.098371046,0.0,1.0
1999-07-27,30.31,30.31,30.13,30.31,9600,11.6438665097385,11.6438665097385,11.5747178468631,11.6438665097385,24989.6372271735,0.0,1.0
1999-07-28,30.13,30.5,30.13,30.5,29600,11.5747178468631,11.7168567649959,11.5747178468631,11.7168567649959,77051.3814504517,0.0,1.0
1999-07-29,30.06,30.13,30.06,30.13,2800,11.5478267001894,11.5747178468631,11.5478267001894,11.5747178468631,7288.64419125891,0.0,1.0
1999-07-30,29.88,30.0,29.81,30.0,13300,11.478678037314,11.5247771458976,11.4517868906402,11.5247771458976,34621.0599084799,0.0,1.0
1999-08-02,30.31,30.63,29.69,29.81,38100,11.6438665097385,11.7667974659614,11.4056877820566,11.4517868906402,99177.6227453448,0.0,1.0
1999-08-03,30.25,30.56,30.13,30.25,25000,11.6208169554467,11.7399063192877,11.5747178468631,11.6208169554467,65077.1802790977,0.0,1.0
1999-08-04,29.69,30.19,29.63,30.19,11500,11.4056877820566,11.5977674011549,11.3826382277648,11.5977674011549,29935.502928385,0.0,1.0
1999-08-05,30.19,30.19,29.44,29.63,13900,11.5977674011549,11.5977674011549,11.3096479725075,11.3826382277648,36182.9122351783,0.0,1.0
1999-08-06,30.25,30.44,30.06,30.06,5500,11.6208169554467,11.6938072107041,11.5478267001894,11.5478267001894,14316.9796614015,0.0,1.0
1999-08-09,29.31,30.06,29.06,30.06,24400,11.2597072715419,11.5478267001894,11.1636674619928,11.5478267001894,63515.3279523994,0.0,1.0
1999-08-10,29.25,29.38,28.88,29.25,6800,11.2366577172501,11.2865984182157,11.0945187991174,11.2366577172501,17700.9930359146,0.0,1.0
1999-08-11,29.44,29.44,29.13,29.19,6000,11.3096479725075,11.3096479725075,11.1905586086665,11.2136081629583,15618.5232669834,0.0,1.0
1999-08-12,29.75,29.81,29.5,29.5,22800,11.4287373363484,11.4517868906402,11.3326975267993,11.3326975267993,59350.3884145371,0.0,1.0
1999-08-13,29.81,30.06,29.75,29.75,34600,11.4517868906402,11.5478267001894,11.4287373363484,11.4287373363484,90066.8175062712,0.0,1.0
1999-08-16,29.44,29.69,29.38,29.69,5000,11.3096479725075,11.4056877820566,11.2865984182157,11.4056877820566,13015.4360558195,0.0,1.0
1999-08-17,29.56,29.56,29.38,29.38,5700,11.3557470810911,11.3557470810911,11.2865984182157,11.2865984182157,14837.5971036342,0.0,1.0
1999-08-18,29.13,29.56,29.13,29.56,86800,11.1905586086665,11.3557470810911,11.1905586086665,11.3557470810911,225947.969929028,0.0,1.0
1999-08-19,29.25,29.25,29.13,29.13,6800,11.2366577172501,11.2366577172501,11.1905586086665,11.1905586086665,17700.9930359146,0.0,1.0
1999-08-20,29.31,29.38,29.19,29.25,28000,11.2597072715419,11.2865984182157,11.2136081629583,11.2366577172501,72886.4419125895,0.0,1.0
1999-08-23,29.44,29.56,29.25,29.25,15700,11.3096479725075,11.3557470810911,11.2366577172501,11.2366577172501,40868.4692152732,0.0,1.0
1999-08-24,29.31,29.5,29.25,29.44,7800,11.2597072715419,11.3326975267993,11.2366577172501,11.3096479725075,20304.0802470785,0.0,1.0
1999-08-25,29.44,29.44,29.25,29.25,26000,11.3096479725075,11.3096479725075,11.2366577172501,11.2366577172501,67680.2674902614,0.0,1.0
1999-08-26,29.63,29.63,29.56,29.56,2900,11.3826382277648,11.3826382277648,11.3557470810911,11.3557470810911,7548.95291237534,0.0,1.0
1999-08-27,29.56,29.63,29.25,29.63,7800,11.3557470810911,11.3826382277648,11.2366577172501,11.3826382277648,20304.0802470784,0.0,1.0
1999-08-30,29.63,29.63,29.19,29.44,17600,11.3826382277648,11.3826382277648,11.2136081629583,11.3096479725075,45814.3349164848,0.0,1.0
1999-08-31,29.31,29.56,29.25,29.56,10000,11.2597072715419,11.3557470810911,11.2366577172501,11.3557470810911,26030.8721116391,0.0,1.0
1999-09-01,29.81,29.81,29.44,29.44,29100,11.4517868906402,11.4517868906402,11.3096479725075,11.3096479725075,75749.8378448697,0.0,1.0
1999-09-02,29.88,29.88,29.19,29.69,27100,11.478678037314,11.478678037314,11.2136081629583,11.4056877820566,70543.6634225417,0.0,1.0
1999-09-03,30.31,30.31,29.75,29.75,8800,11.6438665097385,11.6438665097385,11.4287373363484,11.4287373363484,22907.1674582424,0.0,1.0
1999-09-07,30.94,30.94,30.31,30.44,66300,11.8858868298024,11.8858868298024,11.6438665097385,11.6938072107041,172584.682100166,0.0,1.0
1999-09-08,31.13,31.13,30.88,31.0,30100,11.9588770850597,11.9588770850597,11.8628372755106,11.9089363840942,78352.9250560336,0.0,1.0
1999-09-09,30.94,31.31,30.88,31.31,6900,11.8858868298024,12.0280257479351,11.8628372755106,12.0280257479351,17961.3017570309,0.0,1.0
1999-09-10,31.13,31.13,31.06,31.06,13000,11.9588770850597,11.9588770850597,11.931985938386,11.931985938386,33840.1337451308,0.0,1.0
1999-09-13,30.75,31.13,30.75,31.13,12800,11.812896574545,11.9588770850597,11.812896574545,11.9588770850597,33319.516302898,0.0,1.0
1999-09-14,31.13,31.13,30.63,30.63,20200,11.9588770850597,11.9588770850597,11.7667974659614,11.7667974659614,52582.3616655109,0.0,1.0
1999-09-15,30.69,31.0,30.38,30.94,7000,11.7898470202532,11.9089363840942,11.6707576564123,11.8858868298024,18221.6104781474,0.0,1.0
1999-09-16,30.56,30.63,30.56,30.63,600,11.7399063192877,11.7667974659614,11.7399063192877,11.7667974659614,1561.85232669834,0.0,1.0
1999-09-17,30.38,30.56,30.38,30.5,29200,11.6707576564123,11.7399063192877,11.6707576564123,11.7168567649959,76010.1465659858,0.0,1.0
1999-09-20,30.5,30.5,30.44,30.5,4600,11.7168567649959,11.7168567649959,11.6938072107041,11.7168567649959,11974.2011713539,0.0,1.0
1999-09-21,30.25,30.44,30.25,30.38,15000,11.6208169554467,11.6938072107041,11.6208169554467,11.6707576564123,39046.3081674586,0.0,1.0
1999-09-22,30.06,30.25,30.06,30.19,1800,11.5478267001894,11.6208169554467,11.5478267001894,11.5977674011549,4685.55698009501,0.0,1.0
1999-09-23,29.94,30.38,29.94,30.31,3500,11.5017275916058,11.6707576564123,11.5017275916058,11.6438665097385,9110.80523907364,0.0,1.0
1999-09-24,29.94,30.0,29.25,30.0,8900,11.5017275916058,11.5247771458976,11.2366577172501,11.5247771458976,23167.4761793587,0.0,1.0
1999-09-27,30.0,30.06,29.75,30.0,24600,11.5247771458976,11.5478267001894,11.4287373363484,11.5247771458976,64035.9453946319,0.0,1.0
1999-09-28,29.94,30.0,29.81,29.94,17700,11.5017275916058,11.5247771458976,11.4517868906402,11.5017275916058,46074.643637601,0.0,1.0
1999-09-29,29.69,30.0,29.44,30.0,25000,11.4056877820566,11.5247771458976,11.3096479725075,11.5247771458976,65077.1802790978,0.0,1.0
1999-09-30,29.44,29.56,29.19,29.56,53200,11.3096479725075,11.3557470810911,11.2136081629583,11.3557470810911,138484.239633919,0.0,1.0
1999-10-01,29.63,29.63,28.94,28.94,46400,11.5478267001894,11.5478267001894,11.2789100473669,11.2789100473669,119055.475605419,0.43,1.0
1999-10-04,29.75,29.75,29.5,29.56,25100,11.5945948137237,11.5945948137237,11.4971612438605,11.5205453006277,64402.85426069,0.0,1.0
1999-10-05,29.63,29.75,29.25,29.75,14500,11.5478267001894,11.5945948137237,11.3997276739973,11.5945948137237,37204.8361266933,0.0,1.0
1999-10-06,29.69,29.75,29.56,29.63,6900,11.5712107569565,11.5945948137237,11.5205453006277,11.5478267001894,17704.3702947714,0.0,1.0
1999-10-07,29.5,29.56,29.25,29.56,3500,11.4971612438605,11.5205453006277,11.3997276739973,11.5205453006277,8980.47768575357,0.0,1.0
1999-10-08,29.44,29.44,29.38,29.44,7500,11.4737771870933,11.4737771870933,11.4503931303261,11.4737771870933,19243.8807551863,0.0,1.0
1999-10-11,29.75,29.94,29.31,29.38,42700,11.5945948137237,11.6686443268198,11.4231117307644,11.4503931303261,109561.827766194,0.0,1.0
1999-10-12,29.44,29.63,29.31,29.63,4000,11.4737771870933,11.5478267001894,11.4231117307644,11.5478267001894,10263.4030694327,0.0,1.0
1999-10-13,28.63,29.31,28.56,29.31,33900,11.1580924207365,11.4231117307644,11.1308110211748,11.4231117307644,86982.3410134416,0.0,1.0
1999-10-14,28.63,28.75,28.63,28.63,2700,11.1580924207365,11.2048605342708,11.1580924207365,11.1580924207365,6927.79707186703,0.0,1.0
1999-10-15,28.38,28.69,28.38,28.69,14900,11.0606588508732,11.1814764775036,11.0606588508732,11.1814764775036,38231.1764336368,0.0,1.0
1999-10-18,28.31,28.31,28.06,28.25,5600,11.0333774513115,11.0333774513115,10.9359438814483,11.0099933945444,14368.7642972058,0.0,1.0
1999-10-19,28.44,28.63,28.19,28.19,7200,11.0840429076404,11.1580924207365,10.9866093377772,10.9866093377772,18474.1255249788,0.0,1.0
1999-10-20,29.25,29.25,28.56,28.56,21400,11.3997276739973,11.3997276739973,11.1308110211748,11.1308110211748,54909.2064214646,0.0,1.0
1999-10-21,28.88,29.13,28.56,29.13,47200,11.2555259905997,11.3529595604629,11.1308110211748,11.3529595604629,121108.156219305,0.0,1.0
1999-10-22,28.81,29.13,28.81,29.0,14900,11.228244591038,11.3529595604629,11.228244591038,11.302294104134,38231.1764336366,0.0,1.0
1999-10-25,28.25,29.06,28.25,28.94,39800,11.0099933945444,11.3256781609012,11.0099933945444,11.2789100473669,102120.860540855,0.0,1.0
1999-10-26,27.88,28.25,27.88,28.13,10800,10.8657917111468,11.0099933945444,10.8657917111468,10.96322528101,27711.1882874682,0.0,1.0
1999-10-27,28.56,28.56,27.75,27.94,26200,11.1308110211748,11.1308110211748,10.8151262548179,10.889175767914,67225.2901047837,0.0,1.0
1999-10-28,28.56,28.81,28.5,28.69,18000,11.1308110211748,11.228244591038,11.1074269644076,11.1814764775036,46185.3138124468,0.0,1.0
1999-10-29,28.75,28.94,28.56,28.69,8700,11.2048605342708,11.2789100473669,11.1308110211748,11.1814764775036,22322.9016760161,0.0,1.0
1999-11-01,29.13,29.13,28.38,28.88,19500,11.3529595604629,11.3529595604629,11.0606588508732,11.2555259905997,50034.0899634843,0.0,1.0
1999-11-02,29.5,29.56,29.06,29.06,20100,11.4971612438605,11.5205453006277,11.3256781609012,11.3256781609012,51573.6004238991,0.0,1.0
1999-11-03,30.38,30.38,29.63,29.63,24000,11.840127409779,11.840127409779,11.5478267001894,11.5478267001894,61580.4184165962,0.0,1.0
1999-11-04,30.0,30.44,29.88,30.25,19900,11.6920283835869,11.8635114665462,11.6452602700526,11.7894619534502,51060.4302704277,0.0,1.0
1999-11-05,29.88,30.5,29.69,30.19,12200,11.6452602700526,11.8868955233134,11.5712107569565,11.766077896683,31303.3793617696,0.0,1.0
1999-11-08,30.0,30.13,29.94,29.94,6900,11.6920283835869,11.7426938399158,11.6686443268198,11.6686443268198,17704.3702947714,0.0,1.0
1999-11-09,29.94,30.0,29.63,30.0,9600,11.6686443268198,11.6920283835869,11.5478267001894,11.6920283835869,24632.1673666383,0.0,1.0
1999-11-10,29.56,30.0,29.56,29.81,25300,11.5205453006277,11.6920283835869,11.5205453006277,11.6179788704909,64916.0244141614,0.0,1.0
1999-11-11,29.63,29.94,29.5,29.69,8600,11.5478267001894,11.6686443268198,11.4971612438605,11.5712107569565,22066.3165992802,0.0,1.0
1999-11-12,30.0,30.0,29.56,29.63,11200,11.6920283835869,11.6920283835869,11.5205453006277,11.5478267001894,28737.5285944115,0.0,1.0
1999-11-15,29.75,30.0,29.5,29.94,10900,11.5945948137237,11.6920283835869,11.4971612438605,11.6686443268198,27967.773364204,0.0,1.0
1999-11-16,29.63,29.94,29.63,29.81,9800,11.5478267001894,11.6686443268198,11.5478267001894,11.6179788704909,25145.3375201099,0.0,1.0
1999-11-17,29.63,29.69,29.5,29.56,11800,11.5478267001894,11.5712107569565,11.4971612438605,11.5205453006277,30277.0390548263,0.0,1.0
1999-11-18,29.94,29.94,29.31,29.69,76800,11.6686443268198,11.6686443268198,11.4231117307644,11.5712107569565,197057.338933107,0.0,1.0
1999-11-19,29.88,30.25,29.63,30.25,41000,11.6452602700526,11.7894619534502,11.5478267001894,11.7894619534502,105199.881461685,0.0,1.0
1999-11-22,30.0,30.25,29.94,30.13,65100,11.6920283835869,11.7894619534502,11.6686443268198,11.7426938399158,167036.884955017,0.0,1.0
1999-11-23,29.81,30.06,29.63,30.06,105900,11.6179788704909,11.7154124403541,11.5478267001894,11.7154124403541,271723.596263229,0.0,1.0
1999-11-24,29.5,29.94,29.44,29.81,21700,11.4971612438605,11.6686443268198,11.4737771870933,11.6179788704909,55678.9616516721,0.0,1.0
1999-11-26,29.25,29.69,29.25,29.63,12000,11.3997276739973,11.5712107569565,11.3997276739973,11.5478267001894,30790.2092082979,0.0,1.0
1999-11-29,29.0,29.25,28.88,29.13,15200,11.302294104134,11.3997276739973,11.2555259905997,11.3529595604629,39000.9316638443,0.0,1.0
1999-11-30,29.31,29.56,28.75,28.94,21900,11.4231117307644,11.5205453006277,11.2048605342708,11.2789100473669,56192.131805144,0.0,1.0
1999-12-01,29.56,29.81,29.31,29.31,56000,11.5205453006277,11.6179788704909,11.4231117307644,11.4231117307644,143687.642972057,0.0,1.0
1999-12-02,29.44,29.81,29.25,29.69,60000,11.4737771870933,11.6179788704909,11.3997276739973,11.5712107569565,153951.04604149,0.0,1.0
1999-12-03,29.31,29.69,29.31,29.56,16100,11.4231117307644,11.5712107569565,11.4231117307644,11.5205453006277,41310.1973544666,0.0,1.0
1999-12-06,29.06,29.5,29.0,29.38,104400,11.3256781609012,11.4971612438605,11.302294104134,11.4503931303261,267874.820112193,0.0,1.0
1999-12-07,29.13,29.19,29.06,29.13,12100,11.3529595604629,11.3763436172301,11.3256781609012,11.3529595604629,31046.7942850339,0.0,1.0
1999-12-08,29.63,29.63,29.19,29.25,43700,11.5478267001894,11.5478267001894,11.3763436172301,11.3997276739973,112127.678533552,0.0,1.0
1999-12-09,29.31,29.5,29.19,29.5,3900,11.4231117307644,11.4971612438605,11.3763436172301,11.4971612438605,10006.8179926969,0.0,1.0
1999-12-10,29.13,29.69,29.13,29.56,26400,11.3529595604629,11.5712107569565,11.3529595604629,11.5205453006277,67738.4602582557,0.0,1.0
1999-12-13,28.81,29.5,28.81,29.38,12000,11.228244591038,11.4971612438605,11.228244591038,11.4503931303261,30790.209208298,0.0,1.0
1999-12-14,28.56,28.94,28.44,28.94,5700,11.1308110211748,11.2789100473669,11.0840429076404,11.2789100473669,14625.3493739415,0.0,1.0
1999-12-15,28.69,28.75,28.56,28.69,7900,11.1814764775036,11.2048605342708,11.1308110211748,11.1814764775036,20270.2210621296,0.0,1.0
1999-12-16,28.25,28.81,28.0,28.81,28900,11.0099933945444,11.228244591038,10.9125598246811,11.228244591038,74153.0871766508,0.0,1.0
1999-12-17,29.0,29.0,27.88,27.88,43400,11.302294104134,11.302294104134,10.8657917111468,10.8657917111468,111357.923303345,0.0,1.0
1999-12-20,28.69,29.13,28.69,29.06,11000,11.1814764775036,11.3529595604629,11.1814764775036,11.3256781609012,28224.3584409399,0.0,1.0
1999-12-21,28.69,29.0,28.56,28.81,91800,11.1814764775036,11.302294104134,11.1308110211748,11.228244591038,235545.100443481,0.0,1.0
1999-12-22,29.0,29.19,28.81,28.88,50200,11.302294104134,11.3763436172301,11.228244591038,11.2555259905997,128805.70852138,0.0,1.0
1999-12-23,28.88,29.13,28.63,29.13,20400,11.2555259905997,11.3529595604629,11.1580924207365,11.3529595604629,52343.3556541065,0.0,1.0
1999-12-27,29.13,29.13,28.88,29.0,6300,11.3529595604629,11.3529595604629,11.2555259905997,11.302294104134,16164.8598343565,0.0,1.0
1999-12-28,30.0,30.0,29.0,29.13,20400,11.6920283835869,11.6920283835869,11.302294104134,11.3529595604629,52343.3556541068,0.0,1.0
1999-12-29,30.81,31.13,30.0,30.0,74900,12.0077131499438,12.1324281193687,11.6920283835869,11.6920283835869,192182.222475126,0.0,1.0
1999-12-30,32.0,32.0,30.75,30.75,31200,12.4714969424927,12.4714969424927,11.9843290931766,11.9843290931766,80054.543941575,0.0,1.0
1999-12-31,31.81,31.94,31.44,31.44,15100,12.5650331695614,12.6163835094559,12.4188822021695,12.4188822021695,38227.5950662506,0.43,1.0
2000-01-03,31.25,31.81,31.25,31.81,48500,12.3438317054007,12.5650331695614,12.3438317054007,12.5650331695614,122783.997398221,0.0,1.0
2000-01-04,30.56,31.13,30.5,31.13,25200,12.0712799013454,12.2964313916519,12.047579744471,12.2964313916519,63797.0460708286,0.0,1.0
2000-01-05,30.06,30.56,30.0,30.5,12900,11.873778594059,12.0712799013454,11.8500784371846,12.047579744471,32658.0116791146,0.0,1.0
2000-01-06,29.44,29.88,29.38,29.88,20300,11.6288769730238,11.8026781234359,11.6051768161495,11.8026781234359,51392.0648903899,0.0,1.0
2000-01-07,30.0,30.0,29.38,29.38,18700,11.8500784371846,11.8500784371846,11.6051768161495,11.6051768161495,47341.4587906547,0.0,1.0
2000-01-10,30.38,30.5,30.0,30.13,19600,12.0001794307223,12.047579744471,11.8500784371846,11.9014287770791,49619.9247217556,0.0,1.0
2000-01-11,30.44,30.44,30.25,30.44,18500,12.0238795875967,12.0238795875967,11.9488290908278,12.0238795875967,46835.1330281875,0.0,1.0
2000-01-12,30.0,30.38,29.81,30.38,43900,11.8500784371846,12.0001794307223,11.7750279404158,12.0001794307223,111138.504861483,0.0,1.0
2000-01-13,30.13,30.13,29.5,30.0,10500,11.9014287770791,11.9014287770791,11.6525771298982,11.8500784371846,26582.1025295119,0.0,1.0
2000-01-14,30.31,30.38,30.13,30.25,4500,11.9725292477022,12.0001794307223,11.9014287770791,11.9488290908278,11392.3296555051,0.0,1.0
2000-01-18,30.38,30.38,30.0,30.31,101800,12.0001794307223,12.0001794307223,11.8500784371846,11.9725292477022,257719.813095649,0.0,1.0
2000-01-19,30.25,30.63,30.19,30.63,26800,11.9488290908278,12.0989300843655,11.9251289339535,12.0989300843655,67847.6521705639,0.0,1.0
2000-01-20,30.25,30.38,30.13,30.13,14300,11.9488290908278,12.0001794307223,11.9014287770791,11.9014287770791,36202.292016383,0.0,1.0
2000-01-21,30.13,30.19,30.06,30.13,7600,11.9014287770791,11.9251289339535,11.873778594059,11.9014287770791,19240.3789737419,0.0,1.0
2000-01-24,30.0,30.25,30.0,30.19,18600,11.8500784371846,11.9488290908278,11.8500784371846,11.9251289339535,47088.2959094212,0.0,1.0
2000-01-25,29.94,30.0,29.88,30.0,11600,11.8263782803103,11.8500784371846,11.8026781234359,11.8500784371846,29366.8942230797,0.0,1.0
2000-01-26,29.69,30.25,29.63,29.88,33700,11.7276276266671,11.9488290908278,11.7039274697927,11.8026781234359,85315.8909756712,0.0,1.0
2000-01-27,30.06,30.19,29.56,29.75,22400,11.873778594059,11.9251289339535,11.6762772867726,11.7513277835414,56708.485396292,0.0,1.0
2000-01-28,29.56,30.19,29.5,30.13,7900,11.6762772867726,11.9251289339535,11.6525771298982,11.9014287770791,19999.8676174423,0.0,1.0
2000-01-31,29.5,29.69,29.5,29.63,14300,11.6525771298982,11.7276276266671,11.6525771298982,11.7039274697927,36202.2920163829,0.0,1.0
2000-02-01,29.75,29.75,29.56,29.56,6600,11.7513277835414,11.7513277835414,11.6762772867726,11.6762772867726,16708.7501614075,0.0,1.0
2000-02-02,29.81,29.94,29.75,29.81,8100,11.7750279404158,11.8263782803103,11.7513277835414,11.7750279404158,20506.1933799092,0.0,1.0
2000-02-03,29.5,29.88,29.5,29.88,33100,11.6525771298982,11.8026781234359,11.6525771298982,11.8026781234359,83796.913688271,0.0,1.0
2000-02-04,29.56,29.69,29.5,29.69,3600,11.6762772867726,11.7276276266671,11.6525771298982,11.7276276266671,9113.86372440407,0.0,1.0
2000-02-07,29.44,29.56,29.44,29.56,67000,11.6288769730238,11.6762772867726,11.6288769730238,11.6762772867726,169619.13042641,0.0,1.0
2000-02-08,29.19,29.44,29.13,29.44,7300,11.5301263193806,11.6288769730238,11.5064261625063,11.6288769730238,18480.8903300417,0.0,1.0
2000-02-09,29.13,29.13,29.0,29.0,26600,11.5064261625063,11.5064261625063,11.4550758226118,11.4550758226118,67341.3264080967,0.0,1.0
2000-02-10,29.25,29.38,29.19,29.19,6600,11.553826476255,11.6051768161495,11.5301263193806,11.5301263193806,16708.7501614075,0.0,1.0
2000-02-11,29.13,29.44,29.0,29.19,28300,11.5064261625063,11.6288769730238,11.4550758226118,11.5301263193806,71645.0953890653,0.0,1.0
2000-02-14,29.63,29.63,29.19,29.25,9300,11.7039274697927,11.7039274697927,11.5301263193806,11.553826476255,23544.1479547105,0.0,1.0
2000-02-15,29.69,29.88,29.63,29.75,34300,11.7276276266671,11.8026781234359,11.7039274697927,11.7513277835414,86834.8682630719,0.0,1.0
2000-02-16,29.19,29.38,29.0,29.31,165300,11.5301263193806,11.6051768161495,11.4550758226118,11.5775266331294,418478.242678889,0.0,1.0
2000-02-17,29.31,29.5,29.13,29.19,38900,11.5775266331294,11.6525771298982,11.5064261625063,11.5301263193806,98480.3607998106,0.0,1.0
2000-02-18,29.81,30.19,29.69,29.88,59500,11.7750279404158,11.9251289339535,11.7276276266671,11.8026781234359,150631.914333901,0.0,1.0
2000-02-22,29.75,29.81,29.5,29.81,33100,11.7513277835414,11.7750279404158,11.6525771298982,11.7750279404158,83796.913688271,0.0,1.0
2000-02-23,29.88,29.88,29.44,29.69,25400,11.8026781234359,11.8026781234359,11.6288769730238,11.7276276266671,64303.3718332954,0.0,1.0
2000-02-24,29.5,29.88,29.44,29.88,26800,11.6525771298982,11.8026781234359,11.6288769730238,11.8026781234359,67847.6521705638,0.0,1.0
2000-02-25,29.38,29.75,29.31,29.69,13600,11.6051768161495,11.7513277835414,11.5775266331294,11.7276276266671,34430.1518477487,0.0,1.0
2000-02-28,29.75,29.88,29.38,29.38,37100,11.7513277835414,11.8026781234359,11.6051768161495,11.6051768161495,93923.4289376089,0.0,1.0
2000-02-29,30.56,30.63,30.19,30.25,113700,12.0712799013454,12.0989300843655,11.9251289339535,11.9488290908278,287846.195962429,0.0,1.0
2000-03-01,30.63,30.69,30.0,30.44,52200,12.0989300843655,12.1226302412399,11.8500784371846,12.0238795875967,132151.024003859,0.0,1.0
2000-03-02,30.0,30.38,29.88,30.38,58000,11.8500784371846,12.0001794307223,11.8026781234359,12.0001794307223,146834.471115399,0.0,1.0
2000-03-03,30.19,30.31,29.88,29.88,56300,11.9251289339535,11.9725292477022,11.8026781234359,11.8026781234359,142530.70213443,0.0,1.0
2000-03-06,30.06,30.19,29.88,30.19,13300,11.873778594059,11.9251289339535,11.8026781234359,11.9251289339535,33670.6632040484,0.0,1.0
2000-03-07,29.63,30.06,29.63,30.06,89700,11.7039274697927,11.873778594059,11.7039274697927,11.873778594059,227087.104466401,0.0,1.0
2000-03-08,30.06,30.06,29.63,29.63,20800,11.873778594059,11.873778594059,11.7039274697927,11.7039274697927,52657.8792965569,0.0,1.0
2000-03-09,30.38,30.44,30.0,30.0,15400,12.0001794307223,12.0238795875967,11.8500784371846,11.8500784371846,38987.0837099508,0.0,1.0
2000-03-10,30.13,30.25,29.88,30.25,26600,11.9014287770791,11.9488290908278,11.8026781234359,11.9488290908278,67341.3264080968,0.0,1.0
2000-03-13,30.19,30.25,30.06,30.19,86500,11.9251289339535,11.9488290908278,11.873778594059,11.9251289339535,218985.892266931,0.0,1.0
2000-03-14,30.63,30.81,30.25,30.25,37800,12.0989300843655,12.1700305549886,11.9488290908278,11.9488290908278,95695.5691062429,0.0,1.0
2000-03-15,30.75,31.0,30.5,30.63,26200,12.1463303981142,12.2450810517574,12.047579744471,12.0989300843655,66328.6748831633,0.0,1.0
2000-03-16,30.88,30.94,30.69,30.94,26300,12.1976807380087,12.2213808948831,12.1226302412399,12.2213808948831,66581.8377643966,0.0,1.0
2000-03-17,30.75,30.94,30.69,30.75,45300,12.1463303981142,12.2213808948831,12.1226302412399,12.1463303981142,114682.785198752,0.0,1.0
2000-03-20,30.81,30.88,30.63,30.69,7000,12.1700305549886,12.1976807380087,12.0989300843655,12.1226302412399,17721.4016863413,0.0,1.0
2000-03-21,30.88,30.88,30.56,30.81,53800,12.1976807380087,12.1976807380087,12.0712799013454,12.1700305549886,136201.630103594,0.0,1.0
2000-03-22,31.13,31.13,30.81,30.81,18400,12.2964313916519,12.2964313916519,12.1700305549886,12.1700305549886,46581.9701469543,0.0,1.0
2000-03-23,31.56,31.63,31.0,31.13,16300,12.4662825159182,12.4939326989383,12.2450810517574,12.2964313916519,41265.5496410519,0.0,1.0
2000-03-24,31.63,31.81,31.5,31.5,15800,12.4939326989383,12.5650331695614,12.4425823590439,12.4425823590439,39999.7352348847,0.0,1.0
2000-03-27,31.88,32.0,31.69,31.69,21500,12.5926833525815,12.6400836663303,12.5176328558127,12.5176328558127,54430.0194651912,0.0,1.0
2000-03-28,31.25,31.75,31.25,31.75,23900,12.3438317054007,12.5413330126871,12.3438317054007,12.5413330126871,60505.9286147935,0.0,1.0
2000-03-29,30.94,31.44,30.94,31.38,18000,12.2213808948831,12.4188822021695,12.2213808948831,12.3951820452951,45569.3186220203,0.0,1.0
2000-03-30,30.75,31.06,30.5,31.06,46800,12.1463303981142,12.2687812086318,12.047579744471,12.2687812086318,118480.228417254,0.0,1.0
2000-03-31,30.0,30.44,30.0,30.31,45800,12.0199295614509,12.1962218616856,12.0199295614509,12.1441355002526,114310.154063344,0.43,1.0
2000-04-03,30.25,30.25,30.06,30.25,10000,12.1200956411297,12.1200956411297,12.0439694205738,12.1200956411297,24958.5489221275,0.0,1.0
2000-04-04,30.63,30.63,30.19,30.19,9300,12.2723480822414,12.2723480822414,12.0960557820068,12.0960557820068,23211.4504975786,0.0,1.0
2000-04-05,30.31,30.38,30.0,30.31,155200,12.1441355002526,12.1721820025627,12.0199295614509,12.1441355002526,387356.679271419,0.0,1.0
2000-04-06,30.81,30.81,30.44,30.44,21700,12.3444676596101,12.3444676596101,12.1962218616856,12.1962218616856,54160.0511610168,0.0,1.0
2000-04-07,31.06,31.06,30.94,30.94,23600,12.4446337392889,12.4446337392889,12.3965540210431,12.3965540210431,58902.1754562208,0.0,1.0
2000-04-10,31.5,31.5,31.0,31.06,54800,12.6209260395235,12.6209260395235,12.420593880166,12.4446337392889,136772.848093259,0.0,1.0
2000-04-11,31.5,31.56,31.44,31.5,17300,12.6209260395235,12.6449658986464,12.5968861804006,12.6209260395235,43178.2896352806,0.0,1.0
2000-04-12,31.75,31.88,31.31,31.38,37500,12.7210921192022,12.7731784806352,12.5447998189676,12.5728463212777,93594.5584579785,0.0,1.0
2000-04-13,32.0,32.13,31.81,32.0,55300,12.821258198881,12.873344560314,12.7451319783251,12.821258198881,138020.775539365,0.0,1.0
2000-04-14,32.0,32.06,31.75,32.06,67900,12.821258198881,12.8452980580039,12.7210921192022,12.8452980580039,169468.547181246,0.0,1.0
2000-04-17,32.0,32.13,31.88,32.13,59200,12.821258198881,12.873344560314,12.7731784806352,12.873344560314,147754.609618995,0.0,1.0
2000-04-18,31.88,32.06,31.56,32.06,34700,12.7731784806352,12.8452980580039,12.6449658986464,12.8452980580039,86606.1647597824,0.0,1.0
2000-04-19,31.94,31.94,31.81,31.88,12100,12.7972183397581,12.7972183397581,12.7451319783251,12.7731784806352,30199.8441957743,0.0,1.0
2000-04-20,31.94,32.0,31.88,31.94,8700,12.7972183397581,12.821258198881,12.7731784806352,12.7972183397581,21713.9375622509,0.0,1.0
2000-04-24,31.94,31.94,31.81,31.94,5600,12.7972183397581,12.7972183397581,12.7451319783251,12.7972183397581,13976.7873963914,0.0,1.0
2000-04-25,31.88,32.0,31.75,32.0,5600,12.7731784806352,12.821258198881,12.7210921192022,12.821258198881,13976.7873963914,0.0,1.0
2000-04-26,31.63,32.0,31.44,31.94,18900,12.6730124009564,12.821258198881,12.5968861804006,12.7972183397581,47171.6574628212,0.0,1.0
2000-04-27,31.94,32.0,31.63,31.63,19800,12.7972183397581,12.821258198881,12.6730124009564,12.6730124009564,49417.9268658125,0.0,1.0
2000-04-28,32.0,32.0,31.75,32.0,26900,12.821258198881,12.821258198881,12.7210921192022,12.821258198881,67138.496600523,0.0,1.0
2000-05-01,32.38,32.38,32.0,32.13,84300,12.9735106399927,12.9735106399927,12.821258198881,12.873344560314,210400.567413535,0.0,1.0
2000-05-02,33.25,33.25,32.5,32.5,85700,13.3220885972748,13.3220885972748,13.0215903582385,13.0215903582385,213894.764262633,0.0,1.0
2000-05-03,32.69,33.31,32.69,33.25,41400,13.0977165787944,13.3461284563977,13.0977165787944,13.3220885972748,103328.392537608,0.0,1.0
2000-05-04,32.75,32.88,32.38,32.75,22800,13.1217564379173,13.1738427993502,12.9735106399927,13.1217564379173,56905.4915424506,0.0,1.0
2000-05-05,33.19,33.19,32.75,32.75,54300,13.2980487381519,13.2980487381519,13.1217564379173,13.1217564379173,135524.920647152,0.0,1.0
2000-05-08,32.94,33.25,32.94,33.25,11900,13.1978826584731,13.3220885972748,13.1978826584731,13.3220885972748,29700.6732173318,0.0,1.0
2000-05-09,33.5,33.5,32.94,32.94,32100,13.4222546769535,13.4222546769535,13.1978826584731,13.1978826584731,80116.9420400296,0.0,1.0
2000-05-10,33.5,33.5,33.06,33.5,17400,13.4222546769535,13.4222546769535,13.2459623767189,13.4222546769535,43427.875124502,0.0,1.0
2000-05-11,34.06,34.06,33.44,33.44,59400,13.646626695434,13.646626695434,13.3982148178306,13.3982148178306,148253.780597437,0.0,1.0
2000-05-12,33.69,33.88,33.06,33.13,95400,13.4983808975094,13.5745071180653,13.2459623767189,13.274008879029,238104.556717097,0.0,1.0
2000-05-15,34.5,34.5,33.88,33.94,77200,13.8229189956686,13.8229189956686,13.5745071180653,13.5985469771882,192679.997678824,0.0,1.0
2000-05-16,34.5,34.56,34.38,34.5,37000,13.8229189956686,13.8469588547915,13.7748392774228,13.8229189956686,92346.6310118717,0.0,1.0
2000-05-17,34.56,34.56,34.44,34.5,73500,13.8469588547915,13.8469588547915,13.7988791365457,13.8229189956686,183445.334577637,0.0,1.0
2000-05-18,34.56,34.81,34.5,34.81,33200,13.8469588547915,13.9471249344702,13.8229189956686,13.9471249344702,82862.3824214632,0.0,1.0
2000-05-19,34.56,34.63,34.38,34.5,36500,13.8469588547915,13.8750053571015,13.7748392774228,13.8229189956686,91098.7035657653,0.0,1.0
2000-05-22,34.56,34.56,34.0,34.56,75100,13.8469588547915,13.8469588547915,13.6225868363111,13.8469588547915,187438.702405177,0.0,1.0
2000-05-23,34.13,34.56,34.13,34.56,44700,13.674673197744,13.8469588547915,13.674673197744,13.8469588547915,111564.71368191,0.0,1.0
2000-05-24,33.5,34.25,33.38,34.25,22100,13.4222546769535,13.7227529159898,13.3741749587077,13.7227529159898,55158.393117902,0.0,1.0
2000-05-25,33.5,33.56,33.5,33.56,37000,13.4222546769535,13.4462945360765,13.4222546769535,13.4462945360765,92346.6310118721,0.0,1.0
2000-05-26,33.56,33.56,33.19,33.5,44900,13.4462945360765,13.4462945360765,13.2980487381519,13.4222546769535,112063.884660352,0.0,1.0
2000-05-30,34.0,34.0,33.5,33.56,26600,13.6225868363111,13.6225868363111,13.4222546769535,13.4462945360765,66389.740132859,0.0,1.0
2000-05-31,34.0,34.13,34.0,34.0,43700,13.6225868363111,13.674673197744,13.6225868363111,13.6225868363111,109068.858789697,0.0,1.0
2000-06-01,33.0,33.88,33.0,33.81,38900,13.221922517596,13.5745071180653,13.221922517596,13.5464606157552,97088.7553070763,0.0,1.0
2000-06-02,33.38,33.38,32.94,33.13,19400,13.3741749587077,13.3741749587077,13.1978826584731,13.274008879029,48419.5849089275,0.0,1.0
2000-06-05,33.56,33.56,33.31,33.31,12800,13.4462945360765,13.4462945360765,13.3461284563977,13.3461284563977,31946.9426203231,0.0,1.0
2000-06-06,34.25,34.25,33.56,33.56,28000,13.7227529159898,13.7227529159898,13.4462945360765,13.4462945360765,69883.9369819572,0.0,1.0
2000-06-07,33.88,34.25,33.75,34.19,21500,13.5745071180653,13.7227529159898,13.5224207566323,13.6987130568669,53660.880182574,0.0,1.0
2000-06-08,34.13,34.31,33.75,33.94,47400,13.674673197744,13.7467927751127,13.5224207566323,13.5985469771882,118303.521890885,0.0,1.0
2000-06-09,34.13,34.13,34.0,34.0,46000,13.674673197744,13.674673197744,13.6225868363111,13.6225868363111,114809.325041787,0.0,1.0
2000-06-12,34.25,34.31,34.0,34.0,12600,13.7227529159898,13.7467927751127,13.6225868363111,13.6225868363111,31447.7716418807,0.0,1.0
2000-06-13,34.25,34.25,33.88,34.19,29800,13.7227529159898,13.7227529159898,13.5745071180653,13.6987130568669,74376.4757879401,0.0,1.0
2000-06-14,34.31,34.44,34.0,34.38,18000,13.7467927751127,13.7988791365457,13.6225868363111,13.7748392774228,44925.3880598296,0.0,1.0
2000-06-15,34.44,34.44,33.69,34.38,17300,13.7988791365457,13.7988791365457,13.4983808975094,13.7748392774228,43178.2896352805,0.0,1.0
2000-06-16,33.94,34.44,33.63,34.44,34700,13.5985469771882,13.7988791365457,13.4743410383865,13.7988791365457,86606.1647597822,0.0,1.0
2000-06-19,34.25,34.25,34.0,34.06,27600,13.7227529159898,13.7227529159898,13.6225868363111,13.646626695434,68885.5950250721,0.0,1.0
2000-06-20,34.44,34.44,34.25,34.25,11000,13.7988791365457,13.7988791365457,13.7227529159898,13.7227529159898,27454.4038143402,0.0,1.0
2000-06-21,34.56,34.75,34.5,34.5,16600,13.8469588547915,13.9230850753473,13.8229189956686,13.8229189956686,41431.1912107316,0.0,1.0
2000-06-22,34.63,34.88,34.56,34.56,34100,13.8750053571015,13.9751714367803,13.8469588547915,13.8469588547915,85108.651824455,0.0,1.0
2000-06-23,34.5,34.69,34.44,34.69,13500,13.8229189956686,13.8990452162244,13.7988791365457,13.8990452162244,33694.0410448721,0.0,1.0
2000-06-26,34.25,34.5,33.88,34.5,62600,13.7227529159898,13.8229189956686,13.5745071180653,13.8229189956686,156240.516252519,0.0,1.0
2000-06-27,34.56,34.75,34.25,34.38,17900,13.8469588547915,13.9230850753473,13.7227529159898,13.7748392774228,44675.8025706082,0.0,1.0
2000-06-28,34.81,34.81,34.63,34.63,600,13.9471249344702,13.9471249344702,13.8750053571015,13.8750053571015,1497.51293532766,0.0,1.0
2000-06-29,34.5,34.81,34.5,34.69,87100,13.8229189956686,13.9471249344702,13.8229189956686,13.8990452162244,217388.96111173,0.0,1.0
2000-06-30,34.3,34.5,34.0,34.19,85000,13.915071788973,13.9962092338067,13.7933656217225,13.8704461943145,209521.01751357,0.43,1.0
2000-07-03,34.5,34.5,34.31,34.31,5000,13.9962092338067,13.9962092338067,13.9191286612147,13.9191286612147,12324.7657360923,0.0,1.0
2000-07-05,34.81,34.88,34.5,34.5,16100,14.1219722732989,14.1503703789907,13.9962092338067,13.9962092338067,39685.7456702173,0.0,1.0
2000-07-06,35.31,35.31,34.63,34.63,42000,14.324815885383,14.324815885383,14.0489485729486,14.0489485729486,103528.032183176,0.0,1.0
2000-07-07,35.0,35.38,34.81,35.38,25800,14.1990528458909,14.3532139910748,14.1219722732989,14.3532139910748,63595.7911982363,0.0,1.0
2000-07-10,34.81,35.13,34.81,35.13,12300,14.1219722732989,14.2517921850327,14.1219722732989,14.2517921850327,30318.9237107871,0.0,1.0
2000-07-11,34.88,34.88,34.69,34.88,8300,14.1503703789907,14.1503703789907,14.0732898063987,14.1503703789907,20459.1111219132,0.0,1.0
2000-07-12,35.06,35.06,34.63,34.94,18200,14.223394079341,14.223394079341,14.0489485729486,14.1747116124408,44862.147279376,0.0,1.0
2000-07-13,35.13,35.13,34.63,35.0,20400,14.2517921850327,14.2517921850327,14.0489485729486,14.1990528458909,50285.0442032569,0.0,1.0
2000-07-14,35.44,35.44,35.13,35.25,19400,14.3775552245249,14.3775552245249,14.2517921850327,14.3004746519329,47820.0910560383,0.0,1.0
2000-07-17,35.31,35.38,34.94,35.38,16100,14.324815885383,14.3532139910748,14.1747116124408,14.3532139910748,39685.7456702174,0.0,1.0
2000-07-18,34.75,35.25,34.69,35.25,16400,14.0976310398488,14.3004746519329,14.0732898063987,14.3004746519329,40425.2316143828,0.0,1.0
2000-07-19,34.25,34.63,34.13,34.63,12100,13.8947874277646,14.0489485729486,13.8461049608644,14.0489485729486,29825.9330813435,0.0,1.0
2000-07-20,34.44,34.44,33.94,34.31,25100,13.9718680003566,13.9718680003566,13.7690243882724,13.9191286612147,61870.3239951835,0.0,1.0
2000-07-21,34.5,34.5,34.25,34.44,15400,13.9962092338067,13.9962092338067,13.8947874277646,13.9718680003566,37960.2784671644,0.0,1.0
2000-07-24,34.06,34.13,34.06,34.13,9200,13.8177068551726,13.8461049608644,13.8177068551726,13.8461049608644,22677.56895441,0.0,1.0
2000-07-25,34.06,34.19,34.06,34.06,31600,13.8177068551726,13.8704461943145,13.8177068551726,13.8177068551726,77892.5194521038,0.0,1.0
2000-07-26,34.81,34.81,34.06,34.13,59200,14.1219722732989,14.1219722732989,13.8177068551726,13.8461049608644,145925.226315333,0.0,1.0
2000-07-27,35.19,35.31,34.81,34.88,7100,14.2761334184828,14.324815885383,14.1219722732989,14.1503703789907,17501.1673452512,0.0,1.0
2000-07-28,35.25,35.38,35.19,35.19,73500,14.3004746519329,14.3532139910748,14.2761334184828,14.2761334184828,181174.056320558,0.0,1.0
2000-07-31,35.81,35.81,35.31,35.31,8200,14.5276594974672,14.5276594974672,14.324815885383,14.324815885383,20212.6158071914,0.0,1.0
2000-08-01,36.13,36.13,35.81,35.81,27400,14.657479409201,14.657479409201,14.5276594974672,14.5276594974672,67539.7162337862,0.0,1.0
2000-08-02,36.44,36.44,35.88,36.13,42900,14.7832424486932,14.7832424486932,14.556057603159,14.657479409201,105746.490015672,0.0,1.0
2000-08-03,36.5,36.5,36.38,36.5,34100,14.8075836821433,14.8075836821433,14.7589012152431,14.8075836821433,84054.9023201499,0.0,1.0
2000-08-04,35.69,36.38,35.44,36.38,79800,14.478977030567,14.7589012152431,14.3775552245249,14.7589012152431,196703.261148034,0.0,1.0
2000-08-07,36.13,36.19,35.81,35.81,25100,14.657479409201,14.6818206426511,14.5276594974672,14.5276594974672,61870.3239951837,0.0,1.0
2000-08-08,36.44,36.44,36.19,36.19,10000,14.7832424486932,14.7832424486932,14.6818206426511,14.6818206426511,24649.5314721847,0.0,1.0
2000-08-09,36.56,36.56,36.13,36.44,48600,14.8319249155934,14.8319249155934,14.657479409201,14.7832424486932,119796.722954818,0.0,1.0
2000-08-10,36.81,37.06,36.63,36.63,49400,14.9333467216355,15.0347685276776,14.8603230212852,14.8603230212852,121768.685472592,0.0,1.0
2000-08-11,36.94,37.13,36.75,36.81,13000,14.9860860607774,15.0631666333694,14.9090054881854,14.9333467216355,32044.39091384,0.0,1.0
2000-08-14,36.94,37.0,36.81,37.0,17000,14.9860860607774,15.0104272942275,14.9333467216355,15.0104272942275,41904.2035027139,0.0,1.0
2000-08-15,36.69,36.88,36.69,36.81,33100,14.8846642547353,14.9617448273273,14.8846642547353,14.9333467216355,81589.9491729313,0.0,1.0
2000-08-16,36.56,36.69,36.56,36.69,15600,14.8319249155934,14.8846642547353,14.8319249155934,14.8846642547353,38453.2690966081,0.0,1.0
2000-08-17,36.88,36.88,36.75,36.81,5900,14.9617448273273,14.9617448273273,14.9090054881854,14.9333467216355,14543.2235685889,0.0,1.0
2000-08-18,36.81,36.88,36.63,36.69,6900,14.9333467216355,14.9617448273273,14.8603230212852,14.8846642547353,17008.1767158074,0.0,1.0
2000-08-21,36.5,36.81,36.5,36.81,4500,14.8075836821433,14.9333467216355,14.8075836821433,14.9333467216355,11092.2891624831,0.0,1.0
2000-08-22,36.13,36.5,36.13,36.5,17100,14.657479409201,14.8075836821433,14.657479409201,14.8075836821433,42150.6988174359,0.0,1.0
2000-08-23,35.75,36.06,35.75,36.06,8300,14.5033182640171,14.6290813035093,14.5033182640171,14.6290813035093,20459.1111219133,0.0,1.0
2000-08-24,35.31,35.75,35.25,35.75,33300,14.324815885383,14.5033182640171,14.3004746519329,14.5033182640171,82082.9398023751,0.0,1.0
2000-08-25,34.75,35.25,34.69,35.25,60600,14.0976310398488,14.3004746519329,14.0732898063987,14.3004746519329,149376.160721439,0.0,1.0
2000-08-28,34.75,34.88,34.69,34.75,138000,14.0976310398488,14.1503703789907,14.0732898063987,14.0976310398488,340163.534316148,0.0,1.0
2000-08-29,34.69,34.75,34.5,34.75,48200,14.0732898063987,14.0976310398488,13.9962092338067,14.0976310398488,118810.74169593,0.0,1.0
2000-08-30,34.69,34.75,34.56,34.69,28100,14.0732898063987,14.0976310398488,14.0205504672568,14.0732898063987,69265.1834368388,0.0,1.0
2000-08-31,35.0,35.0,34.38,34.69,51100,14.1990528458909,14.1990528458909,13.9475267669065,14.0732898063987,125959.105822863,0.0,1.0
2000-09-01,34.56,34.88,34.5,34.88,14500,14.0205504672568,14.1503703789907,13.9962092338067,14.1503703789907,35741.8206346678,0.0,1.0
2000-09-05,34.44,34.56,34.31,34.56,13800,13.9718680003566,14.0205504672568,13.9191286612147,14.0205504672568,34016.3534316149,0.0,1.0
2000-09-06,34.69,34.75,34.31,34.31,12800,14.0732898063987,14.0976310398488,13.9191286612147,13.9191286612147,31551.4002843963,0.0,1.0
2000-09-07,34.69,34.81,34.56,34.81,6200,14.0732898063987,14.1219722732989,14.0205504672568,14.1219722732989,15282.7095127545,0.0,1.0
2000-09-08,34.94,35.0,34.56,34.63,40300,14.1747116124408,14.1990528458909,14.0205504672568,14.0489485729486,99337.6118329039,0.0,1.0
2000-09-11,35.75,35.81,34.94,34.94,25200,14.5033182640171,14.5276594974672,14.1747116124408,14.1747116124408,62116.8193099053,0.0,1.0
2000-09-12,34.75,35.0,34.5,35.0,220700,14.0976310398488,14.1990528458909,13.9962092338067,14.1990528458909,544015.159591115,0.0,1.0
2000-09-13,34.56,34.75,34.5,34.63,40700,14.0205504672568,14.0976310398488,13.9962092338067,14.0489485729486,100323.593091792,0.0,1.0
2000-09-14,34.31,34.69,34.25,34.56,82200,13.9191286612147,14.0732898063987,13.8947874277646,14.0205504672568,202619.148701358,0.0,1.0
2000-09-15,34.38,34.38,34.25,34.25,63200,13.9475267669065,13.9475267669065,13.8947874277646,13.8947874277646,155785.038904207,0.0,1.0
2000-09-18,34.0,34.25,34.0,34.25,58000,13.7933656217225,13.8947874277646,13.7933656217225,13.8947874277646,142967.282538672,0.0,1.0
2000-09-19,33.63,34.0,33.63,34.0,80800,13.6432613487803,13.7933656217225,13.6432613487803,13.7933656217225,199168.214295252,0.0,1.0
2000-09-20,33.56,33.69,33.5,33.5,33500,13.6148632430885,13.6676025822304,13.5905220096384,13.5905220096384,82575.9304318186,0.0,1.0
2000-09-21,33.5,33.63,33.5,33.56,97600,13.5905220096384,13.6432613487803,13.5905220096384,13.6148632430885,240579.427168522,0.0,1.0
2000-09-22,32.19,33.5,32.0,33.5,372700,13.0590717459779,13.5905220096384,12.9819911733859,13.5905220096384,918688.037968323,0.0,1.0
2000-09-25,31.94,32.31,31.94,32.19,28600,12.9576499399358,13.1077542128781,12.9576499399358,13.0590717459779,70497.6600104483,0.0,1.0
2000-09-26,31.69,32.19,31.5,32.13,49900,12.8562281338938,13.0590717459779,12.7791475613018,13.0347305125278,123001.162046201,0.0,1.0
2000-09-27,32.88,32.88,31.88,31.88,134000,13.338995930654,13.338995930654,12.9333087064857,12.9333087064857,330303.721727276,0.0,1.0
2000-09-28,34.0,34.0,32.81,32.81,82200,13.7933656217225,13.7933656217225,13.3105978249623,13.3105978249623,202619.148701359,0.0,1.0
2000-09-29,34.31,34.44,34.13,34.13,61500,13.9191286612147,13.9718680003566,13.8461049608644,13.8461049608644,151594.618553936,0.0,1.0
2000-10-02,34.25,34.63,34.19,34.56,30200,13.8947874277646,14.0489485729486,13.8704461943145,14.0205504672568,74441.5850459978,0.0,1.0
2000-10-03,34.06,34.5,34.0,34.19,49300,13.992152361565,14.1729082934232,13.9675038254025,14.0455575232504,120007.126609947,0.43,1.0
2000-10-04,34.75,35.13,34.13,34.13,169800,14.2756105274335,14.4317179231292,14.0209089870879,14.0209089870879,413330.833638315,0.0,1.0
2000-10-05,34.75,34.88,34.44,34.81,38200,14.2756105274335,14.3290156891188,14.1482597572607,14.300259063596,92987.2664604455,0.0,1.0
2000-10-06,35.06,35.06,34.88,34.88,88000,14.4029612976063,14.4029612976063,14.3290156891188,14.3290156891188,214211.503887937,0.0,1.0
2000-10-09,35.19,35.25,35.0,35.13,20200,14.4563664592916,14.4810149954541,14.3783127614438,14.4317179231292,49171.2770288221,0.0,1.0
2000-10-10,35.0,35.13,34.81,35.13,36300,14.3783127614438,14.4317179231292,14.300259063596,14.4317179231292,88362.2453537742,0.0,1.0
2000-10-11,35.06,35.31,35.0,35.0,45500,14.4029612976063,14.5056635316166,14.3783127614438,14.3783127614438,110757.084396604,0.0,1.0
2000-10-12,34.19,35.19,34.0,35.0,58500,14.0455575232504,14.4563664592916,13.9675038254025,14.3783127614438,142401.965652777,0.0,1.0
2000-10-13,33.5,34.06,33.44,34.06,94900,13.7620993573819,13.992152361565,13.7374508212194,13.992152361565,231007.63317006,0.0,1.0
2000-10-16,33.38,33.63,33.31,33.56,17300,13.712802285057,13.8155045190673,13.6840456595341,13.7867478935444,42112.0342870604,0.0,1.0
2000-10-17,33.38,33.44,33.13,33.44,39800,13.712802285057,13.7374508212194,13.6101000510467,13.7374508212194,96882.0210765897,0.0,1.0
2000-10-18,33.5,33.63,33.13,33.31,65300,13.7620993573819,13.8155045190673,13.6101000510467,13.6840456595341,158954.67277139,0.0,1.0
2000-10-19,33.63,33.81,33.56,33.56,24500,13.8155045190673,13.8894501275547,13.7867478935444,13.7867478935444,59638.4300597098,0.0,1.0
2000-10-20,33.75,33.81,33.5,33.69,13800,13.8648015913922,13.8894501275547,13.7620993573819,13.8401530552298,33592.2585642448,0.0,1.0
2000-10-23,33.19,33.69,33.13,33.69,45600,13.6347485872091,13.8401530552298,13.6101000510467,13.8401530552298,111000.506560113,0.0,1.0
2000-10-24,33.5,33.56,33.25,33.25,6000,13.7620993573819,13.7867478935444,13.6593971233716,13.6593971233716,14605.3298105412,0.0,1.0
2000-10-25,33.44,33.81,33.38,33.5,17400,13.7374508212194,13.8894501275547,13.712802285057,13.7620993573819,42355.4564505696,0.0,1.0
2000-10-26,33.44,33.63,33.13,33.56,59400,13.7374508212194,13.8155045190673,13.6101000510467,13.7867478935444,144592.765124358,0.0,1.0
2000-10-27,33.5,33.56,33.44,33.56,6900,13.7620993573819,13.7867478935444,13.7374508212194,13.7867478935444,16796.1292821224,0.0,1.0
2000-10-30,33.5,33.5,33.38,33.5,3000,13.7620993573819,13.7620993573819,13.712802285057,13.7620993573819,7302.66490527061,0.0,1.0
2000-10-31,33.88,33.88,33.38,33.44,16700,13.9182067530776,13.9182067530776,13.712802285057,13.7374508212194,40651.5013060063,0.0,1.0
2000-11-01,33.63,33.94,33.5,33.88,17800,13.8155045190673,13.9428552892401,13.7620993573819,13.9182067530776,43329.1451046055,0.0,1.0
2000-11-02,33.94,33.94,33.5,33.63,6300,13.9428552892401,13.9428552892401,13.7620993573819,13.8155045190673,15335.5963010682,0.0,1.0
2000-11-03,33.5,33.94,33.5,33.94,52600,13.7620993573819,13.9428552892401,13.7620993573819,13.9428552892401,128040.058005745,0.0,1.0
2000-11-06,33.5,33.81,33.44,33.69,31400,13.7620993573819,13.8894501275547,13.7374508212194,13.8401530552298,76434.5593418324,0.0,1.0
2000-11-07,33.88,33.88,33.5,33.5,11300,13.9182067530776,13.9182067530776,13.7620993573819,13.7620993573819,27506.7044765192,0.0,1.0
2000-11-08,34.5,34.5,34.0,34.0,7300,14.1729082934232,14.1729082934232,13.9675038254025,13.9675038254025,17769.8179361584,0.0,1.0
2000-11-09,35.75,36.0,34.13,34.38,91000,14.6864194634747,14.789121697485,14.0209089870879,14.1236112210982,221514.168793209,0.0,1.0
2000-11-10,35.06,35.75,35.0,35.75,10800,14.4029612976063,14.6864194634747,14.3783127614438,14.6864194634747,26289.5936589741,0.0,1.0
2000-11-13,35.5,35.5,35.0,35.06,10500,14.5837172294644,14.5837172294644,14.3783127614438,14.4029612976063,25559.3271684471,0.0,1.0
2000-11-14,34.94,35.5,34.94,35.5,27400,14.3536642252813,14.5837172294644,14.3536642252813,14.5837172294644,66697.6728014716,0.0,1.0
2000-11-15,35.38,35.44,35.0,35.19,120500,14.5344201571395,14.5590686933019,14.3783127614438,14.4563664592916,293323.707028368,0.0,1.0
2000-11-16,35.44,35.5,35.38,35.38,23500,14.5590686933019,14.5837172294644,14.5344201571395,14.5344201571395,57204.2084246199,0.0,1.0
2000-11-17,35.56,35.75,35.38,35.56,46400,14.6083657656269,14.6864194634747,14.5344201571395,14.6083657656269,112947.883868185,0.0,1.0
2000-11-20,35.75,35.88,35.63,35.69,6500,14.6864194634747,14.7398246251601,14.6371223911498,14.6617709273123,15822.4406280863,0.0,1.0
2000-11-21,35.88,36.0,35.5,35.5,162100,14.7398246251601,14.789121697485,14.5837172294644,14.5837172294644,394587.327048121,0.0,1.0
2000-11-22,35.94,35.94,35.81,35.94,13100,14.7644731613226,14.7644731613226,14.7110679996372,14.7644731613226,31888.3034196815,0.0,1.0
2000-11-24,35.94,36.0,35.88,35.94,2900,14.7644731613226,14.789121697485,14.7398246251601,14.7644731613226,7059.24274176156,0.0,1.0
2000-11-27,36.0,36.19,36.0,36.0,18100,14.789121697485,14.8671753953329,14.789121697485,14.789121697485,44059.4115951328,0.0,1.0
2000-11-28,36.0,36.06,35.81,36.0,5700,14.789121697485,14.8137702336475,14.7110679996372,14.789121697485,13875.0633200142,0.0,1.0
2000-11-29,36.13,36.13,35.88,36.0,5600,14.8425268591704,14.8425268591704,14.7398246251601,14.789121697485,13631.6411565051,0.0,1.0
2000-11-30,36.5,36.5,35.75,36.13,28000,14.9945261655057,14.9945261655057,14.6864194634747,14.8425268591704,68158.2057825255,0.0,1.0
2000-12-01,36.44,36.88,36.44,36.5,17800,14.9698776293432,15.1506335612013,14.9698776293432,14.9945261655057,43329.1451046055,0.0,1.0
2000-12-04,36.25,36.44,36.25,36.44,27200,14.8918239314954,14.9698776293432,14.8918239314954,14.9698776293432,66210.8284744532,0.0,1.0
2000-12-05,36.69,36.81,36.31,36.31,62000,15.0725798633535,15.1218769356785,14.9164724676578,14.9164724676578,150921.741375592,0.0,1.0
2000-12-06,36.0,36.75,35.94,36.56,62600,14.789121697485,15.097228399516,14.7644731613226,15.0191747016681,152382.274356647,0.0,1.0
2000-12-07,36.25,36.31,36.0,36.0,47600,14.8918239314954,14.9164724676578,14.789121697485,14.789121697485,115868.949830293,0.0,1.0
2000-12-08,36.44,36.56,36.25,36.25,33200,14.9698776293432,15.0191747016681,14.8918239314954,14.8918239314954,80816.1582849946,0.0,1.0
2000-12-11,35.94,36.56,35.88,36.56,21800,14.7644731613226,15.0191747016681,14.7398246251601,15.0191747016681,53066.0316449662,0.0,1.0
2000-12-12,36.25,36.31,35.94,36.06,20500,14.8918239314954,14.9164724676578,14.7644731613226,14.8137702336475,49901.543519349,0.0,1.0
2000-12-13,36.06,36.25,35.88,36.25,24100,14.8137702336475,14.8918239314954,14.7398246251601,14.8918239314954,58664.7414056739,0.0,1.0
2000-12-14,36.0,36.06,35.38,36.06,21300,14.789121697485,14.8137702336475,14.5344201571395,14.8137702336475,51848.9208274214,0.0,1.0
2000-12-15,36.31,36.31,35.75,35.88,28500,14.9164724676578,14.9164724676578,14.6864194634747,14.7398246251601,69375.3166000709,0.0,1.0
2000-12-18,36.63,36.63,36.25,36.25,10700,15.047931327191,15.047931327191,14.8918239314954,14.8918239314954,26046.1714954652,0.0,1.0
2000-12-19,36.56,36.69,36.56,36.69,12300,15.0191747016681,15.0725798633535,15.0191747016681,15.0725798633535,29940.9261116096,0.0,1.0
2000-12-20,36.31,36.63,36.25,36.63,24700,14.9164724676578,15.047931327191,14.8918239314954,15.047931327191,60125.2743867281,0.0,1.0
2000-12-21,38.5,38.5,35.31,36.25,129900,15.8161440375882,15.8161440375882,14.5056635316166,14.8918239314954,316205.390398216,0.0,1.0
2000-12-22,38.38,38.5,37.88,38.38,84700,15.7668469652632,15.8161440375882,15.5614424972426,15.7668469652632,206178.57249214,0.0,1.0
2000-12-26,38.38,38.5,38.25,38.38,44700,15.7668469652632,15.8161440375882,15.7134418035779,15.7668469652632,108809.707088532,0.0,1.0
2000-12-27,38.44,38.56,38.25,38.38,60600,15.7914955014257,15.8407925737506,15.7134418035779,15.7668469652632,147513.831086466,0.0,1.0
2000-12-28,38.44,38.5,38.44,38.44,80200,15.7914955014257,15.8161440375882,15.7914955014257,15.7914955014257,195224.575134234,0.0,1.0
2000-12-29,37.19,38.5,37.19,38.38,34100,15.2779843313741,15.8161440375882,15.2779843313741,15.7668469652632,83006.957756576,0.0,1.0
2001-01-02,36.56,36.88,36.56,36.88,12600,15.1958225441659,15.3288275554934,15.1958225441659,15.3288275554934,30314.6472434201,0.43,1.0
2001-01-03,37.19,37.56,36.56,36.56,38800,15.4576761602169,15.6114632045643,15.1958225441659,15.1958225441659,93349.8661146587,0.0,1.0
2001-01-04,38.19,38.75,37.25,37.31,34800,15.8733168206153,16.1060755904384,15.4826145998408,15.5075530394647,83726.1685770651,0.0,1.0
2001-01-05,37.94,38.06,37.06,38.06,49200,15.7694066555157,15.8192835347635,15.4036428743651,15.8192835347635,118371.479712402,0.0,1.0
2001-01-08,37.94,38.19,37.81,37.81,26300,15.7694066555157,15.8733168206153,15.7153733696639,15.7153733696639,63275.8113096785,0.0,1.0
2001-01-09,37.81,38.0,37.75,37.94,21800,15.7153733696639,15.7943450951396,15.69043493004,15.7694066555157,52449.1515798856,0.0,1.0
2001-01-10,37.94,38.13,37.75,37.75,39400,15.7694066555157,15.8483783809914,15.69043493004,15.69043493004,94793.4207452978,0.0,1.0
2001-01-11,37.94,38.0,37.75,37.81,12500,15.7694066555157,15.7943450951396,15.69043493004,15.7153733696639,30074.0548049803,0.0,1.0
2001-01-12,37.63,37.88,37.63,37.88,15700,15.6405580507922,15.7444682158918,15.6405580507922,15.7444682158918,37773.0128350552,0.0,1.0
2001-01-16,37.75,37.81,37.31,37.63,26700,15.69043493004,15.7153733696639,15.5075530394647,15.6405580507922,64238.1810634379,0.0,1.0
2001-01-17,37.81,37.88,37.75,37.81,11600,15.7153733696639,15.7444682158918,15.69043493004,15.7153733696639,27908.7228590217,0.0,1.0
2001-01-18,37.06,37.69,37.06,37.69,13600,15.4036428743651,15.6654964904161,15.4036428743651,15.6654964904161,32720.5716278185,0.0,1.0
2001-01-19,37.0,37.25,36.88,37.0,19000,15.3787044347412,15.4826145998408,15.3288275554934,15.3787044347412,45712.56330357,0.0,1.0
2001-01-22,36.56,37.0,36.56,37.0,15000,15.1958225441659,15.3787044347412,15.1958225441659,15.3787044347412,36088.8657659763,0.0,1.0
2001-01-23,36.75,37.06,36.63,36.63,24400,15.2747942696416,15.4036428743651,15.2249173903938,15.2249173903938,58704.5549793215,0.0,1.0
2001-01-24,36.56,36.81,36.5,36.75,33800,15.1958225441659,15.2997327092655,15.170884104542,15.2747942696416,81320.2441926667,0.0,1.0
2001-01-25,36.19,36.5,36.13,36.5,31300,15.0420354998185,15.170884104542,15.0170970601946,15.170884104542,75305.4332316705,0.0,1.0
2001-01-26,35.88,36.06,35.75,36.06,35100,14.913186895095,14.9880022139667,14.8591536092432,14.9880022139667,84447.9458923845,0.0,1.0
2001-01-29,36.05,36.24,35.88,35.88,62900,14.9838458073627,15.0628175328384,14.913186895095,14.913186895095,151332.643778661,0.0,1.0
2001-01-30,35.54,36.2,35.5,36.15,101400,14.7718690705595,15.0461919064225,14.7552434441436,15.0254098734025,243960.732578,0.0,1.0
2001-01-31,35.9,36.01,35.5,35.5,67400,14.9214997083029,14.9672201809468,14.7552434441436,14.7552434441436,162159.303508454,0.0,1.0
2001-02-01,35.7,36.0,35.7,36.0,41200,14.8383715762233,14.9630637743428,14.8383715762233,14.9630637743428,99124.0846372147,0.0,1.0
2001-02-02,35.75,35.85,35.75,35.75,30300,14.8591536092432,14.900717675283,14.8591536092432,14.8591536092432,72899.5088472721,0.0,1.0
2001-02-05,35.75,35.88,35.75,35.75,58900,14.8591536092432,14.913186895095,14.8591536092432,14.8591536092432,141708.946241067,0.0,1.0
2001-02-06,35.7,35.8,35.61,35.7,116300,14.8383715762233,14.8799356422631,14.8009639167874,14.8383715762233,279809.005905536,0.0,1.0
2001-02-07,36.0,36.15,35.8,35.8,26600,14.9630637743428,15.0254098734025,14.8799356422631,14.8799356422631,63997.588624998,0.0,1.0
2001-02-08,35.98,36.09,35.96,36.0,15700,14.9547509611348,15.0004714337786,14.9464381479268,14.9630637743428,37773.0128350553,0.0,1.0
2001-02-09,36.71,36.75,35.99,35.99,31700,15.2581686432256,15.2747942696416,14.9589073677388,14.9589073677388,76267.8029854303,0.0,1.0
2001-02-12,37.4,37.52,36.71,36.71,26000,15.5449606989005,15.5948375781484,15.2581686432256,15.2581686432256,62554.0339943592,0.0,1.0
2001-02-13,37.17,37.6,37.15,37.4,39000,15.4493633470089,15.6280888309802,15.4410505338009,15.5449606989005,93831.0509915386,0.0,1.0
2001-02-14,36.72,37.3,36.67,37.27,25000,15.2623250498296,15.5033966328607,15.2415430168097,15.4909274130488,60148.1096099607,0.0,1.0
2001-02-15,37.22,37.4,36.77,36.77,23600,15.4701453800288,15.5449606989005,15.2831070828496,15.2831070828496,56779.8154718029,0.0,1.0
2001-02-16,37.35,37.46,37.19,37.22,21700,15.5241786658806,15.5698991385245,15.4576761602169,15.4701453800288,52208.5591414459,0.0,1.0
2001-02-20,37.13,37.48,37.13,37.35,25100,15.432737720593,15.5782119517324,15.432737720593,15.5241786658806,60388.7020484004,0.0,1.0
2001-02-21,36.95,37.2,36.95,37.2,75600,15.3579224017213,15.4618325668209,15.3579224017213,15.4618325668209,181887.88346052,0.0,1.0
2001-02-22,37.1,37.1,36.76,37.0,49300,15.420268500781,15.420268500781,15.2789506762456,15.3787044347412,118612.072150842,0.0,1.0
2001-02-23,38.0,38.0,37.05,37.05,94000,15.7943450951396,15.7943450951396,15.3994864677611,15.3994864677611,226156.892133452,0.0,1.0
2001-02-26,38.0,38.09,38.0,38.0,29000,15.7943450951396,15.8317527545755,15.7943450951396,15.7943450951396,69771.8071475543,0.0,1.0
2001-02-27,37.9,38.17,37.83,38.1,32900,15.7527810290998,15.8650040074073,15.7236861828719,15.8359091611794,79154.9122467079,0.0,1.0
2001-02-28,37.97,38.02,37.6,37.9,47200,15.7818758753276,15.8026579083476,15.6280888309802,15.7527810290998,113559.630943606,0.0,1.0
2001-03-01,37.94,38.0,37.77,37.87,33300,15.7694066555157,15.7943450951396,15.698747743248,15.7403118092878,80117.2820004675,0.0,1.0
2001-03-02,37.9,38.0,37.8,38.0,33000,15.7527810290998,15.7943450951396,15.7112169630599,15.7943450951396,79395.5046851478,0.0,1.0
2001-03-05,37.81,38.0,37.81,37.99,22600,15.7153733696639,15.7943450951396,15.7153733696639,15.7901886885356,54373.8910874044,0.0,1.0
2001-03-06,37.97,38.04,37.62,37.71,34500,15.7818758753276,15.8109707215555,15.6364016441882,15.6738093036241,83004.3912617459,0.0,1.0
2001-03-07,37.98,38.1,37.74,38.0,25700,15.7860322819316,15.8359091611794,15.686278523436,15.7943450951396,61832.2566790396,0.0,1.0
2001-03-08,37.76,38.0,37.76,37.98,19100,15.694591336644,15.7943450951396,15.694591336644,15.7860322819316,45953.1557420098,0.0,1.0
2001-03-09,37.56,37.67,37.18,37.67,93900,15.6114632045643,15.6571836772081,15.4535197536129,15.6571836772081,225916.299695012,0.0,1.0
2001-03-12,37.47,37.95,37.4,37.46,44000,15.5740555451284,15.7735630621197,15.5449606989005,15.5698991385245,105860.672913531,0.0,1.0
2001-03-13,37.26,37.47,37.11,37.47,20000,15.4867710064448,15.5740555451284,15.424424907385,15.5740555451284,48118.4876879684,0.0,1.0
2001-03-14,37.32,37.88,37.27,37.27,29000,15.5117094460687,15.7444682158918,15.4909274130488,15.4909274130488,69771.8071475542,0.0,1.0
2001-03-15,37.0,37.22,37.0,37.22,31600,15.3787044347412,15.4701453800288,15.3787044347412,15.4701453800288,76027.2105469901,0.0,1.0
2001-03-16,36.8,37.33,36.78,37.0,33000,15.2955763026615,15.5158658526727,15.2872634894535,15.3787044347412,79395.504685148,0.0,1.0
2001-03-19,36.5,36.56,36.33,36.55,42400,15.170884104542,15.1958225441659,15.1002251922742,15.1916661375619,102011.193898493,0.0,1.0
2001-03-20,36.2,36.5,36.2,36.45,46700,15.0461919064225,15.170884104542,15.0461919064225,15.1501020715221,112356.668751406,0.0,1.0
2001-03-21,36.0,36.3,36.0,36.3,16200,14.9630637743428,15.0877559724623,14.9630637743428,15.0877559724623,38975.9750272544,0.0,1.0
2001-03-22,36.11,36.12,35.4,35.95,29300,15.0087842469866,15.0129406535906,14.7136793781037,14.9422817413229,70493.5844628738,0.0,1.0
2001-03-23,36.75,36.85,35.95,36.06,18600,15.2747942696416,15.3163583356814,14.9422817413229,14.9880022139667,44750.1935498106,0.0,1.0
2001-03-26,36.57,36.68,36.11,36.65,27800,15.1999789507699,15.2456994234137,15.0087842469866,15.2332302036017,66884.697886276,0.0,1.0
2001-03-27,36.68,36.71,36.36,36.67,20800,15.2456994234137,15.2581686432256,15.1126944120862,15.2415430168097,50043.2271954872,0.0,1.0
2001-03-28,37.2,37.2,36.5,36.58,19600,15.4618325668209,15.4618325668209,15.170884104542,15.2041353573739,47156.117934209,0.0,1.0
2001-03-29,37.2,37.39,37.05,37.2,17800,15.4618325668209,15.5408042922966,15.3994864677611,15.4618325668209,42825.4540422919,0.0,1.0
2001-03-30,37.75,37.75,37.19,37.25,105600,15.69043493004,15.69043493004,15.4576761602169,15.4826145998408,254065.614992473,0.0,1.0
2001-04-02,37.68,37.95,37.65,37.85,19700,15.6613400838121,15.7735630621197,15.6488708640002,15.7319989960798,47396.710372649,0.0,1.0
2001-04-03,37.5,37.68,37.4,37.68,26700,15.5865247649404,15.6613400838121,15.5449606989005,15.6613400838121,64238.1810634379,0.0,1.0
2001-04-04,37.4,37.7,37.29,37.29,28900,15.7361554026838,15.8623812481599,15.6898725926759,15.6898725926759,68686.4086138638,0.46,1.0
2001-04-05,37.8,37.92,37.6,37.6,51900,15.9044565299852,15.9549468681757,15.8203059663345,15.8203059663345,123350.332424205,0.0,1.0
2001-04-06,37.29,37.79,37.29,37.75,80000,15.6898725926759,15.9002490018027,15.6898725926759,15.8834188890726,190135.387166405,0.0,1.0
2001-04-09,37.8,37.83,37.29,37.29,9700,15.9044565299852,15.9170791145329,15.6898725926759,15.6898725926759,23053.9156939267,0.0,1.0
2001-04-10,37.99,38.19,37.79,37.79,87600,15.9843995654534,16.0685501291041,15.9002490018027,15.9002490018027,208198.248947214,0.0,1.0
2001-04-11,37.59,37.99,37.49,37.99,27700,15.816098438152,15.9843995654534,15.7740231563266,15.9843995654534,65834.3778063676,0.0,1.0
2001-04-12,37.8,37.8,37.52,37.59,9900,15.9044565299852,15.9044565299852,15.7866457408742,15.816098438152,23529.2541618427,0.0,1.0
2001-04-16,37.95,37.99,37.8,37.8,5800,15.9675694527233,15.9843995654534,15.9044565299852,15.9044565299852,13784.8155695643,0.0,1.0
2001-04-17,37.95,38.0,37.84,37.95,35200,15.9675694527233,15.988607093636,15.9212866427154,15.9675694527233,83659.570353218,0.0,1.0
2001-04-18,37.73,37.99,37.72,37.95,29300,15.8750038327075,15.9843995654534,15.870796304525,15.9675694527233,69637.0855496957,0.0,1.0
2001-04-19,37.85,37.85,37.0,37.57,89600,15.9254941708979,15.9254941708979,15.5678542753824,15.8076833817869,212951.633626374,0.0,1.0
2001-04-20,37.11,37.73,37.11,37.6,18800,15.6141370853903,15.8750038327075,15.6141370853903,15.8203059663345,44681.8159841051,0.0,1.0
2001-04-23,37.0,37.49,36.81,37.21,51200,15.5678542753824,15.7740231563266,15.4879112399142,15.6562123672156,121686.647786499,0.0,1.0
2001-04-24,36.77,37.2,36.6,37.1,28500,15.4710811271841,15.6520048390331,15.399553148081,15.6099295572077,67735.7316780316,0.0,1.0
2001-04-25,37.0,37.06,36.64,36.79,15600,15.5678542753824,15.5930994444776,15.4163832608111,15.4794961835491,37076.4004974489,0.0,1.0
2001-04-26,37.07,37.2,37.07,37.2,20300,15.5973069726601,15.6520048390331,15.5973069726601,15.6520048390331,48246.8544934753,0.0,1.0
2001-04-27,37.0,37.32,36.89,37.32,12800,15.5678542753824,15.7024951772235,15.5215714653745,15.7024951772235,30421.6619466247,0.0,1.0
2001-04-30,37.12,37.61,37.0,37.04,28200,15.6183446135728,15.8245134945171,15.5678542753824,15.5846843881125,67022.7239761578,0.0,1.0
2001-05-01,37.25,37.46,37.11,37.22,10000,15.6730424799458,15.761400571779,15.6141370853903,15.6604198953982,23766.9233958006,0.0,1.0
2001-05-02,37.0,37.4,36.48,37.15,39600,15.5678542753824,15.7361554026838,15.3490628098905,15.6309671981204,94117.0166473703,0.0,1.0
2001-05-03,37.52,37.52,36.7,36.9,18400,15.7866457408742,15.7866457408742,15.4416284299063,15.525778993557,43731.1390482732,0.0,1.0
2001-05-04,37.3,37.78,37.3,37.61,18700,15.6940801208585,15.8960414736202,15.6940801208585,15.8245134945171,44444.146750147,0.0,1.0
2001-05-07,37.0,37.33,36.85,37.2,16200,15.5678542753824,15.7067027054061,15.5047413526443,15.6520048390331,38502.4159011969,0.0,1.0
2001-05-08,37.53,37.55,37.1,37.1,65900,15.7908532690568,15.7992683254218,15.6099295572077,15.6099295572077,156624.025178326,0.0,1.0
2001-05-09,37.75,37.75,37.56,37.56,15000,15.8834188890726,15.8834188890726,15.8034758536044,15.8034758536044,35650.3850937008,0.0,1.0
2001-05-10,38.0,38.05,37.75,37.75,37300,15.988607093636,16.0096447345486,15.8834188890726,15.8834188890726,88650.624266336,0.0,1.0
2001-05-11,36.85,37.94,36.77,37.5,35200,15.5047413526443,15.9633619245407,15.4710811271841,15.7782306845092,83659.5703532184,0.0,1.0
2001-05-14,37.31,37.31,36.7,36.95,22600,15.698287649041,15.698287649041,15.4416284299063,15.5468166344697,53713.2468745093,0.0,1.0
2001-05-15,37.15,37.25,36.75,37.21,25300,15.6309671981204,15.6730424799458,15.462666070819,15.6562123672156,60130.3161913756,0.0,1.0
2001-05-16,37.58,37.78,37.15,37.15,30600,15.8118909099695,15.8960414736202,15.6309671981204,15.6309671981204,72726.7855911496,0.0,1.0
2001-05-17,38.07,38.2,37.58,37.58,57000,16.0180597909137,16.0727576572867,15.8118909099695,15.8118909099695,135471.463356064,0.0,1.0
2001-05-18,37.91,38.07,37.9,38.0,18200,15.9507393399931,16.0180597909137,15.9465318118106,15.988607093636,43255.8005803572,0.0,1.0
2001-05-21,38.3,38.3,37.9,38.0,33000,16.114832939112,16.114832939112,15.9465318118106,15.988607093636,78430.8472061421,0.0,1.0
2001-05-22,38.3,38.4,38.0,38.4,47600,16.114832939112,16.1569082209374,15.988607093636,16.1569082209374,113130.555364011,0.0,1.0
2001-05-23,38.07,38.39,37.95,38.35,30500,16.0180597909137,16.1527006927549,15.9675694527233,16.1358705800247,72489.1163571919,0.0,1.0
2001-05-24,37.28,38.07,37.0,38.07,61600,15.6856650644934,16.0180597909137,15.5678542753824,16.0180597909137,146404.248118132,0.0,1.0
2001-05-25,37.35,37.5,37.0,37.3,29900,15.7151177617711,15.7782306845092,15.5678542753824,15.6940801208585,71063.100953444,0.0,1.0
2001-05-29,37.43,37.55,37.15,37.45,28500,15.7487779872314,15.7992683254218,15.6309671981204,15.7571930435965,67735.7316780318,0.0,1.0
2001-05-30,37.2,37.44,37.11,37.44,11500,15.6520048390331,15.752985515414,15.6141370853903,15.752985515414,27331.9619051707,0.0,1.0
2001-05-31,36.41,37.4,36.41,37.3,31300,15.3196101126128,15.7361554026838,15.3196101126128,15.6940801208585,74390.4702288557,0.0,1.0
2001-06-01,37.13,37.13,36.49,36.51,37900,15.6225521417553,15.6225521417553,15.3532703380731,15.3616853944381,90076.6396700846,0.0,1.0
2001-06-04,36.98,37.08,36.75,37.03,21500,15.5594392190173,15.6015145008427,15.462666070819,15.58047685993,51098.8853009713,0.0,1.0
2001-06-05,37.02,37.04,36.92,36.99,16100,15.5762693317475,15.5846843881125,15.5341940499221,15.5636467471998,38264.7466672389,0.0,1.0
2001-06-06,36.69,37.05,36.62,37.01,26800,15.4374209017238,15.5888919162951,15.407968204446,15.5720618035649,63695.3547007455,0.0,1.0
2001-06-07,36.5,37.0,36.5,36.79,25000,15.3574778662556,15.5678542753824,15.3574778662556,15.4794961835491,59417.3084895015,0.0,1.0
2001-06-08,36.71,36.85,36.25,36.6,39100,15.4458359580888,15.5047413526443,15.2522896616922,15.399553148081,92928.6704775806,0.0,1.0
2001-06-11,36.8,36.97,36.71,36.81,20200,15.4837037117317,15.5552316908348,15.4458359580888,15.4879112399142,48009.1852595171,0.0,1.0
2001-06-12,37.95,38.0,36.8,36.8,38200,15.9675694527233,15.988607093636,15.4837037117317,15.4837037117317,90789.6473719582,0.0,1.0
2001-06-13,38.12,38.25,37.89,37.93,43800,16.0390974318264,16.0937952981994,15.9423242836281,15.9591543963582,104099.124473607,0.0,1.0
2001-06-14,38.46,38.5,38.18,38.4,50300,16.1821533900326,16.1989835027628,16.0643426009216,16.1569082209374,119547.624680877,0.0,1.0
2001-06-15,37.13,38.49,37.0,38.45,109700,15.6225521417553,16.1947759745802,15.5678542753824,16.1779458618501,260723.149651933,0.0,1.0
2001-06-18,36.49,37.13,36.46,37.13,93800,15.3532703380731,15.6225521417553,15.3406477535255,15.6225521417553,222933.741452609,0.0,1.0
2001-06-19,36.06,36.25,35.86,36.0,208700,15.172346626224,15.2522896616922,15.0881960625733,15.1471014571288,496015.691270359,0.0,1.0
2001-06-20,37.18,37.28,36.05,36.06,60300,15.643589782668,15.6856650644934,15.1681390980415,15.172346626224,143314.548076678,0.0,1.0
2001-06-21,37.35,37.35,37.16,37.28,17200,15.7151177617711,15.7151177617711,15.635174726303,15.6856650644934,40879.1082407771,0.0,1.0
2001-06-22,36.9,37.25,36.9,37.25,13200,15.525778993557,15.6730424799458,15.525778993557,15.6730424799458,31372.3388824569,0.0,1.0
2001-06-25,37.32,37.58,36.9,37.0,49900,15.7024951772235,15.8118909099695,15.525778993557,15.5678542753824,118596.947745045,0.0,1.0
2001-06-26,37.85,37.95,36.9,37.37,193900,15.9254941708979,15.9675694527233,15.525778993557,15.7235328181362,460840.644644574,0.0,1.0
2001-06-27,38.25,38.48,37.74,37.75,91600,16.0937952981994,16.1905684463977,15.87921136089,15.8834188890726,217705.018305533,0.0,1.0
2001-06-28,38.7,39.1,38.25,38.25,36000,16.2831340664135,16.4514351937149,16.0937952981994,16.0937952981994,85560.924224882,0.0,1.0
2001-06-29,39.8,39.8,38.85,38.85,106200,16.7459621664924,16.7459621664924,16.3462469891515,16.3462469891515,252404.726463402,0.0,1.0
2001-07-02,39.25,39.7,38.95,39.7,45000,16.5145481164529,16.703886884667,16.3883222709769,16.703886884667,106951.155281103,0.0,1.0
2001-07-03,38.83,38.89,38.65,38.89,8100,16.5313782291831,16.5569224654373,16.4547455204204,16.5569224654373,19025.8183945467,0.46,1.0
2001-07-05,38.86,39.0,38.6,38.73,17000,16.5441503473102,16.6037535652367,16.4334586568753,16.4888045020927,39930.7299638634,0.0,1.0
2001-07-06,38.56,38.96,38.29,38.96,10000,16.4164291660391,16.5867240744005,16.3014801028952,16.5867240744005,23488.6646846256,0.0,1.0
2001-07-09,38.87,38.87,38.5,38.66,142400,16.5484077200192,16.5484077200192,16.3908849297849,16.4590028931295,334478.585109068,0.0,1.0
2001-07-10,39.03,39.2,38.67,38.67,89000,16.6165256833638,16.6889010194174,16.4632602658385,16.4632602658385,209049.115693167,0.0,1.0
2001-07-11,39.2,39.28,39.0,39.13,58200,16.6889010194174,16.7229600010896,16.6037535652367,16.6590994104541,136704.02846452,0.0,1.0
2001-07-12,39.5,39.5,39.21,39.21,27500,16.8166222006884,16.8166222006884,16.6931583921264,16.6931583921264,64593.8278827203,0.0,1.0
2001-07-13,39.73,39.8,39.5,39.5,232000,16.9145417729962,16.9443433819595,16.8166222006884,16.8166222006884,544937.020683313,0.0,1.0
2001-07-16,39.18,39.79,39.18,39.62,22800,16.6803862739993,16.9400860092504,16.6803862739993,16.8677106731968,53554.1554809462,0.0,1.0
2001-07-17,39.45,39.6,39.33,39.33,22400,16.7953353371432,16.8591959277788,16.7442468646348,16.7442468646348,52614.6088935614,0.0,1.0
2001-07-18,39.25,39.73,39.25,39.5,6100,16.7101878829625,16.9145417729962,16.7101878829625,16.8166222006884,14328.0854576216,0.0,1.0
2001-07-19,39.06,39.4,39.0,39.26,19000,16.6292978014909,16.7740484735981,16.6037535652367,16.7144452556716,44628.4629007885,0.0,1.0
2001-07-20,39.3,39.39,39.16,39.16,81700,16.7314747465077,16.769791100889,16.6718715285812,16.6718715285812,191902.390473391,0.0,1.0
2001-07-23,39.22,39.39,39.1,39.2,10400,16.6974157648354,16.769791100889,16.646327292327,16.6889010194174,24428.2112720106,0.0,1.0
2001-07-24,39.16,39.32,39.15,39.32,16600,16.6718715285812,16.7399894919258,16.6676141558722,16.7399894919258,38991.1833764785,0.0,1.0
2001-07-25,39.3,39.3,39.15,39.2,24000,16.7314747465077,16.7314747465077,16.6676141558722,16.6889010194174,56372.7952431014,0.0,1.0
2001-07-26,39.4,39.4,39.25,39.25,16100,16.7740484735981,16.7740484735981,16.7101878829625,16.7101878829625,37816.7501422471,0.0,1.0
2001-07-27,39.38,39.4,39.18,39.38,13900,16.76553372818,16.7740484735981,16.6803862739993,16.76553372818,32649.2439116295,0.0,1.0
2001-07-30,39.4,39.4,39.11,39.28,13500,16.7740484735981,16.7740484735981,16.6505846650361,16.7229600010896,31709.6973242444,0.0,1.0
2001-07-31,39.3,39.8,39.3,39.35,18200,16.7314747465077,16.9443433819595,16.7314747465077,16.7527616100529,42749.3697260185,0.0,1.0
2001-08-01,39.85,39.95,39.3,39.3,40400,16.9656302455046,17.008203972595,16.7314747465077,16.7314747465077,94894.2053258875,0.0,1.0
2001-08-02,39.6,39.93,39.41,39.85,18600,16.8591959277788,16.9996892271769,16.7783058463071,16.9656302455046,43688.9163134034,0.0,1.0
2001-08-03,39.75,39.85,39.49,39.8,13800,16.9230565184143,16.9656302455046,16.8123648279794,16.9443433819595,32414.3572647832,0.0,1.0
2001-08-06,39.7,39.95,39.65,39.85,19900,16.9017696548691,17.008203972595,16.8804827913239,16.9656302455046,46742.4427224049,0.0,1.0
2001-08-07,39.78,39.9,39.6,39.61,7100,16.9358286365414,16.9869171090498,16.8591959277788,16.8634533004878,16676.9519260841,0.0,1.0
2001-08-08,39.72,39.85,39.55,39.78,113700,16.9102844002872,16.9656302455046,16.8379090642336,16.9358286365414,267066.117464192,0.0,1.0
2001-08-09,39.84,39.9,39.47,39.62,14900,16.9613728727956,16.9869171090498,16.8038500825613,16.8677106731968,34998.1103800921,0.0,1.0
2001-08-10,39.85,39.94,39.8,39.94,40200,16.9656302455046,17.003946599886,16.9443433819595,17.003946599886,94424.432032195,0.0,1.0
2001-08-13,39.99,40.05,39.9,39.9,65400,17.0252334634311,17.0507776996853,16.9869171090498,16.9869171090498,153615.867037451,0.0,1.0
2001-08-14,40.38,40.77,39.99,39.99,101900,17.1912709990835,17.3573085347359,17.0252334634311,17.0252334634311,239349.493136334,0.0,1.0
2001-08-15,40.83,40.99,40.58,40.58,69800,17.3828527709901,17.4509707343346,17.2764184532642,17.2764184532642,163950.879498686,0.0,1.0
2001-08-16,41.0,41.05,40.83,40.83,48200,17.4552281070437,17.4765149705889,17.3828527709901,17.3828527709901,113215.363779895,0.0,1.0
2001-08-17,41.36,41.46,40.93,41.0,27100,17.6084935245689,17.6510672516593,17.4254264980804,17.4552281070437,63654.2812953354,0.0,1.0
2001-08-20,41.61,41.85,41.24,41.34,11600,17.7149278422948,17.8171047873117,17.5574050520605,17.5999787791509,27246.8510341657,0.0,1.0
2001-08-21,41.93,41.95,41.67,41.67,134900,17.8511637689839,17.859678514402,17.740472078549,17.740472078549,316862.086595599,0.0,1.0
2001-08-22,41.5,41.93,41.5,41.93,95400,17.6680967424954,17.8511637689839,17.6680967424954,17.8511637689839,224081.861091328,0.0,1.0
2001-08-23,41.14,41.5,41.04,41.5,34200,17.5148313249702,17.6680967424954,17.4722575978798,17.6680967424954,80331.2332214192,0.0,1.0
2001-08-24,41.28,41.28,41.0,41.1,13000,17.5744345428967,17.5744345428967,17.4552281070437,17.497801834134,30535.2640900131,0.0,1.0
2001-08-27,41.12,41.33,41.0,41.13,37600,17.5063165795521,17.5957214064418,17.4552281070437,17.5105739522611,88317.379214192,0.0,1.0
2001-08-28,41.08,41.22,41.0,41.02,29600,17.489287088716,17.5488903066424,17.4552281070437,17.4637428524617,69526.4474664914,0.0,1.0
2001-08-29,40.72,41.1,40.5,41.1,27500,17.3360216711907,17.497801834134,17.2423594715919,17.497801834134,64593.8278827202,0.0,1.0
2001-08-30,40.36,40.77,40.27,40.77,24800,17.1827562536654,17.3573085347359,17.1444398992841,17.3573085347359,58251.8884178715,0.0,1.0
2001-08-31,39.99,40.44,39.99,40.26,26800,17.0252334634311,17.2168152353377,17.0252334634311,17.1401825265751,62949.6213547966,0.0,1.0
2001-09-04,39.4,40.09,39.4,40.09,15400,16.7740484735981,17.0678071905215,16.7740484735981,17.0678071905215,36172.5436143233,0.0,1.0
2001-09-05,38.99,39.24,38.9,39.2,60700,16.5994961925276,16.7059305102535,16.5611798381463,16.6889010194174,142576.194635677,0.0,1.0
2001-09-06,38.84,39.04,38.57,39.04,54000,16.5356356018921,16.6207830560728,16.4206865387482,16.6207830560728,126838.789296978,0.0,1.0
2001-09-07,38.34,38.64,38.19,38.64,64400,16.3227669664404,16.4504881477114,16.2589063758048,16.4504881477114,151267.000568988,0.0,1.0
2001-09-10,38.5,38.5,38.15,38.19,50400,16.3908849297849,16.3908849297849,16.2418768849687,16.2589063758048,118382.870010513,0.0,1.0
2001-09-17,37.89,38.6,37.89,38.55,13100,16.1311851945338,16.4334586568753,16.1311851945338,16.4121717933301,30770.1507368594,0.0,1.0
2001-09-18,37.36,37.89,37.0,37.89,66200,15.9055444409549,16.1311851945338,15.7522790234297,16.1311851945338,155494.960212221,0.0,1.0
2001-09-19,38.0,38.25,37.41,38.25,77300,16.1780162943332,16.284450612059,15.9268313045001,16.284450612059,181567.378012155,0.0,1.0
2001-09-20,38.8,38.9,37.99,38.9,132200,16.518606111056,16.5611798381463,16.1737589216241,16.5611798381463,310520.147130749,0.0,1.0
2001-09-21,38.85,39.12,38.6,39.12,103800,16.5398929746011,16.6548420377451,16.4334586568753,16.6548420377451,243812.339426414,0.0,1.0
2001-09-24,39.37,39.99,38.85,39.99,30900,16.761276355471,17.0252334634311,16.5398929746011,17.0252334634311,72579.9738754928,0.0,1.0
2001-09-25,39.7,39.7,39.19,39.38,32600,16.9017696548691,16.9017696548691,16.6846436467083,16.76553372818,76573.0468718794,0.0,1.0
2001-09-26,38.25,40.06,38.25,40.06,67800,16.284450612059,17.0550350723944,16.284450612059,17.0550350723944,159253.146561762,0.0,1.0
2001-09-27,38.7,38.73,38.0,38.25,34800,16.4760323839656,16.4888045020927,16.1780162943332,16.284450612059,81740.553102497,0.0,1.0
2001-09-28,39.45,39.65,38.7,38.7,27200,16.7953353371432,16.8804827913239,16.4760323839656,16.4760323839656,63889.1679421817,0.0,1.0
2001-10-01,40.55,40.55,39.01,39.46,26000,17.2636463351371,17.2636463351371,16.6080109379457,16.7995927098523,61070.5281800264,0.0,1.0
2001-10-02,39.75,40.65,39.75,40.55,27200,16.9230565184143,17.3062200622274,16.9230565184143,17.2636463351371,63889.1679421815,0.0,1.0
2001-10-03,39.6,40.1,39.05,40.1,27400,17.0550350723944,17.2703764243186,16.8181595852778,17.2703764243186,63619.9219406043,0.46,1.0
2001-10-04,38.2,39.85,38.19,39.85,40200,16.4520792870067,17.1627057483565,16.4477724599682,17.1627057483565,93340.1774457042,0.0,1.0
2001-10-05,37.4,38.2,37.39,38.2,339600,16.107533123928,16.4520792870067,16.1032262968895,16.4520792870067,788515.528869682,0.0,1.0
2001-10-08,39.3,39.3,37.35,39.3,49500,16.9258302612399,16.9258302612399,16.0859989887356,16.9258302612399,114933.800586128,0.0,1.0
2001-10-09,40.4,42.0,39.25,42.0,172400,17.3995812354731,18.0886735616304,16.9042961260475,18.0886735616304,400294.691334312,0.0,1.0
2001-10-10,40.25,41.0,39.25,40.25,53300,17.3349788298958,17.6579908577821,16.9042961260475,17.3349788298958,123757.001439205,0.0,1.0
2001-10-11,40.5,41.1,39.85,40.4,30200,17.4426495058579,17.7010591281669,17.1627057483565,17.3995812354731,70121.2278323449,0.0,1.0
2001-10-12,41.0,41.05,39.76,40.3,29200,17.6579908577821,17.6795249929745,17.1239443050101,17.3565129650882,67799.3328710089,0.0,1.0
2001-10-15,40.7,41.01,40.3,41.0,34100,17.5287860466276,17.6622976848205,17.3565129650882,17.6579908577821,79176.6181815549,0.0,1.0
2001-10-16,40.95,41.0,40.77,40.9,20200,17.6364567225896,17.6579908577821,17.5589338358969,17.6149225873972,46902.2782189858,0.0,1.0
2001-10-17,40.44,41.0,40.23,40.85,37500,17.416808543627,17.6579908577821,17.3263651758188,17.5933884522048,87071.0610500971,0.0,1.0
2001-10-18,40.02,40.55,39.85,40.5,45100,17.2359218080107,17.4641836410503,17.1627057483565,17.4426495058579,104717.46275625,0.0,1.0
2001-10-19,39.98,40.18,39.57,40.15,19600,17.2186944998568,17.3048310406264,17.0421145912789,17.291910559511,45509.141242184,0.0,1.0
2001-10-22,39.67,39.91,39.46,39.9,27400,17.0851828616638,17.1885467105874,16.9947394938556,17.1842398835489,63619.9219406042,0.0,1.0
2001-10-23,39.15,39.88,39.15,39.75,21300,16.8612278556626,17.1756262294719,16.8612278556626,17.1196374779716,49456.3626764553,0.0,1.0
2001-10-24,37.93,39.27,37.93,39.27,64200,16.3357949569677,16.9129097801244,16.3357949569677,16.9129097801244,149065.656517766,0.0,1.0
2001-10-25,37.85,38.3,37.7,38.03,78300,16.3013403406598,16.4951475573915,16.2367379350825,16.3788632273525,181804.375472603,0.0,1.0
2001-10-26,37.65,38.04,37.49,37.85,57200,16.2152037998901,16.383170054391,16.1462945672744,16.3013403406598,132812.391788415,0.0,1.0
2001-10-29,37.79,38.05,37.5,37.7,51300,16.2754993784289,16.3874768814295,16.1506013943129,16.2367379350825,119113.211516533,0.0,1.0
2001-10-30,38.09,38.09,37.54,38.09,31400,16.4047041895834,16.4047041895834,16.1678287024668,16.4047041895834,72907.501785948,0.0,1.0
2001-10-31,40.2,40.4,38.09,38.1,96100,17.3134446947034,17.3995812354731,16.4047041895834,16.4090110166219,223134.105784382,0.0,1.0
2001-11-01,39.75,40.1,39.56,40.1,50500,17.1196374779716,17.2703764243186,17.0378077642405,17.2703764243186,117255.695547464,0.0,1.0
2001-11-02,39.5,39.8,39.33,39.7,29400,17.0119668020096,17.1411716131641,16.9387507423553,17.0981033427792,68263.711863276,0.0,1.0
2001-11-05,39.46,39.58,39.25,39.4,52500,16.9947394938556,17.0464214183174,16.9042961260475,16.9688985316247,121899.485470136,0.0,1.0
2001-11-06,39.68,39.7,39.36,39.47,37800,17.0894896887023,17.0981033427792,16.9516712234708,16.9990463208941,87767.6295384977,0.0,1.0
2001-11-07,39.5,39.75,39.33,39.75,36100,17.0119668020096,17.1196374779716,16.9387507423553,17.1196374779716,83820.4081042266,0.0,1.0
2001-11-08,39.28,39.71,39.1,39.4,52300,16.9172166071629,17.1024101698177,16.8396937204702,16.9688985316247,121435.106477869,0.0,1.0
2001-11-09,39.1,39.37,38.99,39.28,19400,16.8396937204702,16.9559780505093,16.7923186230469,16.9172166071629,45044.762249917,0.0,1.0
2001-11-12,39.41,39.9,38.55,39.0,51900,16.9732053586632,17.1842398835489,16.6028182333536,16.7966254500854,120506.348493334,0.0,1.0
2001-11-13,40.29,40.41,39.4,39.42,53100,17.3522061380497,17.4038880625115,16.9688985316247,16.9775121857017,123292.622446938,0.0,1.0
2001-11-14,41.08,41.1,40.4,40.4,108700,17.6924454740899,17.7010591281669,17.3995812354731,17.3995812354731,252389.982297215,0.0,1.0
2001-11-15,41.1,41.4,41.05,41.05,47400,17.7010591281669,17.8302639393214,17.6795249929745,17.6795249929745,110057.821167323,0.0,1.0
2001-11-16,41.22,41.38,41.1,41.11,32400,17.7527410526287,17.8216502852444,17.7010591281669,17.7053659552054,75229.396747284,0.0,1.0
2001-11-19,41.19,41.39,40.99,41.15,27500,17.7398205715132,17.8259571122829,17.6536840307436,17.7225932633593,63852.1114367381,0.0,1.0
2001-11-20,41.39,41.5,41.25,41.25,121000,17.8259571122829,17.8733322097062,17.7656615337442,17.7656615337442,280949.290321647,0.0,1.0
2001-11-21,41.44,41.5,41.25,41.5,30900,17.8474912474753,17.8733322097062,17.7656615337442,17.8733322097062,71746.5543052802,0.0,1.0
2001-11-23,41.49,41.54,41.48,41.54,18800,17.8690253826678,17.8905595178602,17.8647185556293,17.8905595178602,43651.6252731153,0.0,1.0
2001-11-26,41.28,41.49,41.11,41.49,19700,17.7785820148596,17.8690253826678,17.7053659552054,17.8690253826678,45741.3307383177,0.0,1.0
2001-11-27,41.45,41.55,41.0,41.2,59200,17.8517980745138,17.8948663448987,17.6579908577821,17.7441273985517,137456.181711087,0.0,1.0
2001-11-28,41.2,41.45,41.06,41.45,35400,17.7441273985517,17.8517980745138,17.683831820013,17.8517980745138,82195.0816312919,0.0,1.0
2001-11-29,41.5,41.5,41.2,41.2,62600,17.8733322097062,17.8733322097062,17.7441273985517,17.7441273985517,145350.624579629,0.0,1.0
2001-11-30,41.48,41.5,41.23,41.45,59400,17.8647185556293,17.8733322097062,17.7570478796672,17.8517980745138,137920.560703354,0.0,1.0
2001-12-03,41.3,41.48,41.2,41.48,21800,17.7871956689366,17.8647185556293,17.7441273985517,17.8647185556293,50617.3101571231,0.0,1.0
2001-12-04,41.2,41.25,41.11,41.25,48000,17.7441273985517,17.7656615337442,17.7053659552054,17.7656615337442,111450.958144125,0.0,1.0
2001-12-05,41.38,41.45,41.3,41.3,43500,17.8216502852444,17.8517980745138,17.7871956689366,17.7871956689366,101002.430818113,0.0,1.0
2001-12-06,41.5,41.5,41.36,41.5,27200,17.8733322097062,17.8733322097062,17.8130366311675,17.8733322097062,63155.5429483373,0.0,1.0
2001-12-07,41.5,41.5,41.47,41.5,85500,17.8733322097062,17.8733322097062,17.8604117285908,17.8733322097062,198522.019194222,0.0,1.0
2001-12-10,41.1,41.6,40.91,41.6,78000,17.7010591281669,17.9164004800911,17.6192294144357,17.9164004800911,181107.806984202,0.0,1.0
2001-12-11,41.25,41.45,41.03,41.2,37500,17.7656615337442,17.8517980745138,17.6709113388975,17.7441273985517,87071.0610500969,0.0,1.0
2001-12-12,41.1,41.45,40.8,41.4,84500,17.7010591281669,17.8517980745138,17.5718543170124,17.8302639393214,196200.124232886,0.0,1.0
2001-12-13,41.0,41.35,41.0,41.25,30200,17.6579908577821,17.808729804129,17.6579908577821,17.7656615337442,70121.2278323448,0.0,1.0
2001-12-14,41.05,41.35,40.96,41.0,164400,17.6795249929745,17.808729804129,17.6407635496281,17.6579908577821,381719.531643626,0.0,1.0
2001-12-17,41.37,41.41,41.1,41.1,42600,17.817343458206,17.8345707663599,17.7010591281669,17.7010591281669,98912.7253529101,0.0,1.0
2001-12-18,41.49,41.7,41.3,41.45,26500,17.8690253826678,17.9594687504759,17.7871956689366,17.8517980745138,61530.2164754018,0.0,1.0
2001-12-19,41.06,41.6,41.0,41.6,35600,17.683831820013,17.9164004800911,17.6579908577821,17.9164004800911,82659.4606235588,0.0,1.0
2001-12-20,40.6,41.05,40.6,41.05,33800,17.4857177762427,17.6795249929745,17.4857177762427,17.6795249929745,78480.0496931544,0.0,1.0
2001-12-21,40.5,40.5,40.18,40.35,143600,17.4426495058579,17.4426495058579,17.3048310406264,17.3780471002806,333424.116447839,0.0,1.0
2001-12-24,40.68,40.68,40.34,40.6,39600,17.5201723925506,17.5201723925506,17.3737402732422,17.4857177762427,91947.0404689026,0.0,1.0
2001-12-26,41.35,41.4,40.8,40.8,111200,17.808729804129,17.8302639393214,17.5718543170124,17.5718543170124,258194.719700555,0.0,1.0
2001-12-27,41.5,41.63,41.3,41.5,121100,17.8733322097062,17.9293209612065,17.7871956689366,17.8733322097062,281181.479817781,0.0,1.0
2001-12-28,41.8,41.82,41.45,41.6,144200,18.0025370208607,18.0111506749377,17.8517980745138,17.9164004800911,334817.253424641,0.0,1.0
2001-12-31,41.1,41.9,41.1,41.9,172000,17.7010591281669,18.0456052912456,17.7010591281669,18.0456052912456,399365.933349779,0.0,1.0
2002-01-02,40.89,40.9,40.2,40.85,56400,17.808729804129,17.8130850816551,17.5082156548297,17.7913086940247,129498.062206845,0.46,1.0
2002-01-03,41.15,41.35,40.95,41.35,45700,17.921967019807,18.0090725703285,17.8348614692854,18.0090725703285,104930.167426469,0.0,1.0
2002-01-04,41.62,41.86,40.85,41.86,118400,18.1266650635326,18.2311917241585,17.7913086940247,18.2311917241585,271854.088037066,0.0,1.0
2002-01-07,41.05,41.69,41.0,41.68,21200,17.8784142445462,18.1571520062151,17.8566378569158,18.1527967286891,48676.5765742044,0.0,1.0
2002-01-08,41.08,41.17,40.99,41.1,32300,17.8914800771244,17.9306775748591,17.8522825793898,17.9001906321766,74162.8973276795,0.0,1.0
2002-01-09,40.87,41.3,40.86,41.09,25300,17.8000192490768,17.9872961826981,17.7956639715508,17.8958353546505,58090.442798461,0.0,1.0
2002-01-10,40.19,40.85,40.1,40.85,139400,17.5038603773036,17.7913086940247,17.4646628795689,17.7913086940247,320071.451624721,0.0,1.0
2002-01-11,40.2,40.4,40.15,40.19,52600,17.5082156548297,17.5953212053512,17.4864392671993,17.5038603773036,120773.015462412,0.0,1.0
2002-01-14,41.6,41.6,40.25,40.25,69800,18.1179545084805,18.1179545084805,17.5299920424601,17.5299920424601,160265.332305635,0.0,1.0
2002-01-15,41.1,41.25,40.77,41.0,32200,17.9001906321766,17.9655197950678,17.7564664738161,17.8566378569158,73933.2908344047,0.0,1.0
2002-01-16,41.3,41.4,40.95,41.0,32500,17.9872961826981,18.0308489579589,17.8348614692854,17.8566378569158,74622.1103142286,0.0,1.0
2002-01-17,41.2,41.25,41.1,41.25,15700,17.9437434074374,17.9655197950678,17.9001906321766,17.9655197950678,36048.2194441041,0.0,1.0
2002-01-18,40.95,41.25,40.9,41.25,23100,17.8348614692854,17.9655197950678,17.8130850816551,17.9655197950678,53039.0999464209,0.0,1.0
2002-01-22,40.76,40.95,40.63,40.9,17500,17.75211119629,17.8348614692854,17.695492588451,17.8130850816551,40181.136323046,0.0,1.0
2002-01-23,40.41,40.87,40.4,40.87,32600,17.5996764828773,17.8000192490768,17.5953212053512,17.8000192490768,74851.7168075029,0.0,1.0
2002-01-24,40.0,40.55,40.0,40.55,77000,17.4211101043081,17.6606503682424,17.4211101043081,17.6606503682424,176796.999821403,0.0,1.0
2002-01-25,39.92,40.05,39.91,40.0,17900,17.3862678840995,17.4428864919385,17.3819126065734,17.4211101043081,41099.5622961443,0.0,1.0
2002-01-28,39.63,39.98,39.4,39.98,75300,17.2599648358433,17.412399549256,17.1597934527435,17.412399549256,172893.689435735,0.0,1.0
2002-01-29,39.51,39.7,39.43,39.6,18300,17.2077015055304,17.2904517785258,17.1728592853217,17.246899003265,42017.9882692423,0.0,1.0
2002-01-30,40.26,40.26,39.5,39.5,62800,17.5343473199861,17.5343473199861,17.2033462280043,17.2033462280043,144192.877776417,0.0,1.0
2002-01-31,40.45,40.5,39.82,40.15,49800,17.6170975929816,17.638873980612,17.3427151088387,17.4864392671993,114344.033650725,0.0,1.0
2002-02-01,40.59,40.7,40.05,40.7,38100,17.6780714783467,17.7259795311335,17.4428864919385,17.7259795311335,87480.073937603,0.0,1.0
2002-02-04,40.3,40.69,40.07,40.59,21700,17.5517684300904,17.7216242536074,17.4515970469907,17.6780714783467,49824.6090405772,0.0,1.0
2002-02-05,40.65,40.78,40.26,40.4,19900,17.7042031435031,17.7608217513421,17.5343473199861,17.5953212053512,45691.6921616353,0.0,1.0
2002-02-06,40.25,40.5,40.09,40.5,17100,17.5299920424601,17.638873980612,17.4603076020428,17.638873980612,39262.7103499478,0.0,1.0
2002-02-07,39.84,40.33,39.84,40.3,88500,17.3514256638909,17.5648342626687,17.3514256638909,17.5517684300904,203201.746547976,0.0,1.0
2002-02-08,40.07,40.27,39.8,39.8,160200,17.4515970469907,17.5387025975122,17.3340045537866,17.3340045537866,367829.602225827,0.0,1.0
2002-02-11,39.98,40.3,39.95,40.15,145700,17.412399549256,17.5517684300904,17.3993337166777,17.4864392671993,334536.660701017,0.0,1.0
2002-02-12,40.4,40.4,39.98,39.98,224400,17.5953212053512,17.5953212053512,17.412399549256,17.412399549256,515236.970908088,0.0,1.0
2002-02-13,40.95,41.0,40.5,40.5,59200,17.8348614692854,17.8566378569158,17.638873980612,17.638873980612,135927.044018533,0.0,1.0
2002-02-14,40.8,41.13,40.8,40.98,83900,17.7695323063943,17.9132564647548,17.7695323063943,17.8479273018637,192639.847857346,0.0,1.0
2002-02-15,41.42,41.65,40.95,41.65,48000,18.0395595130111,18.1397308961108,17.8348614692854,18.1397308961108,110211.116771783,0.0,1.0
2002-02-19,41.67,41.8,41.45,41.5,36000,18.148441451163,18.205060059002,18.0526253455893,18.0744017332197,82658.3375788376,0.0,1.0
2002-02-20,41.75,41.75,41.24,41.75,30900,18.1832836713716,18.1832836713716,17.9611645175417,18.1832836713716,70948.4064218356,0.0,1.0
2002-02-21,40.8,41.85,40.8,41.85,22700,17.7695323063943,18.2268364466324,17.7695323063943,18.2268364466324,52120.6739733226,0.0,1.0
2002-02-22,41.65,41.85,40.85,40.9,28700,18.1397308961108,18.2268364466324,17.7913086940247,17.8130850816551,65897.0635697957,0.0,1.0
2002-02-25,41.53,41.74,41.26,41.7,29100,18.0874675657979,18.1789283938455,17.9698750725938,18.1615072837412,66815.4895428938,0.0,1.0
2002-02-26,41.28,41.7,41.04,41.7,50400,17.978585627646,18.1615072837412,17.8740589670201,18.1615072837412,115721.672610373,0.0,1.0
2002-02-27,41.67,41.67,41.26,41.4,18700,18.148441451163,18.148441451163,17.9698750725938,18.0308489579589,42936.4142423406,0.0,1.0
2002-02-28,41.35,41.6,40.83,41.6,34000,18.0090725703285,18.1179545084805,17.7825981389725,18.1179545084805,78066.2077133468,0.0,1.0
2002-03-01,41.81,41.81,41.1,41.25,20300,18.2094153365281,18.2094153365281,17.9001906321766,17.9655197950678,46610.1181347334,0.0,1.0
2002-03-04,42.15,42.15,41.76,41.85,73700,18.3574947724147,18.3574947724147,18.1876389488977,18.2268364466324,169219.985543342,0.0,1.0
2002-03-05,41.98,42.2,41.9,42.0,38200,18.2834550544714,18.3792711600451,18.2486128342628,18.2921656095235,87709.6804308776,0.0,1.0
2002-03-06,42.1,42.21,41.8,41.8,36800,18.3357183847843,18.3836264375712,18.205060059002,18.205060059002,84495.189525034,0.0,1.0
2002-03-07,42.3,42.42,42.15,42.2,18100,18.4228239353058,18.4750872656188,18.3574947724147,18.3792711600451,41558.7752826935,0.0,1.0
2002-03-08,42.35,42.5,42.24,42.3,7800,18.4446003229362,18.5099294858274,18.3966922701494,18.4228239353058,17909.3064754148,0.0,1.0
2002-03-11,42.34,42.35,42.02,42.35,20600,18.4402450454102,18.4446003229362,18.3008761645757,18.4446003229362,47298.937614557,0.0,1.0
2002-03-12,42.18,42.31,42.04,42.31,13500,18.3705606049929,18.4271792128319,18.3095867196278,18.4271792128319,30996.8765920641,0.0,1.0
2002-03-13,42.49,42.49,42.11,42.18,43500,18.5055742083013,18.5055742083013,18.3400736623104,18.3705606049929,99878.8245744288,0.0,1.0
2002-03-14,43.0,43.0,42.55,43.0,22000,18.7276933621312,18.7276933621312,18.5317058734578,18.7276933621312,50513.4285204009,0.0,1.0
2002-03-15,43.5,43.5,42.75,42.75,43600,18.9454572384351,18.9454572384351,18.6188114239793,18.6188114239793,100108.431067703,0.0,1.0
2002-03-18,43.24,43.5,43.0,43.5,31500,18.8322200227571,18.9454572384351,18.7276933621312,18.9454572384351,72326.0453814829,0.0,1.0
2002-03-19,43.52,43.53,42.95,43.15,28400,18.9541677934872,18.9585230710133,18.7059169745009,18.7930225250224,65208.244089972,0.0,1.0
2002-03-20,43.3,43.75,43.2,43.75,12800,18.8583516879136,19.054339176587,18.8147989126528,19.054339176587,29389.6311391422,0.0,1.0
2002-03-21,43.88,43.89,43.05,43.89,26100,19.110957784426,19.1153130619521,18.7494697497616,19.1153130619521,59927.2947446573,0.0,1.0
2002-03-22,44.37,44.7,43.92,44.05,54400,19.3243663832038,19.4680905415643,19.1283788945303,19.1849975023693,124905.932341355,0.0,1.0
2002-03-25,43.84,44.2,43.7,44.2,33000,19.0935366743217,19.2503266652605,19.0325627889566,19.2503266652605,75770.1427806012,0.0,1.0
2002-03-26,44.15,44.15,43.7,43.7,69100,19.2285502776301,19.2285502776301,19.0325627889566,19.0325627889566,158658.086852713,0.0,1.0
2002-03-27,44.18,44.58,43.91,44.58,48700,19.2416161102083,19.4158272112514,19.1240236170042,19.4158272112514,111818.362224705,0.0,1.0
2002-03-28,44.6,44.6,44.2,44.2,103200,19.4245377663036,19.4245377663036,19.2503266652605,19.2503266652605,236953.901059334,0.0,1.0
2002-04-01,44.93,45.14,44.75,45.14,49100,19.5682619246641,19.6597227527117,19.4898669291947,19.6597227527117,112736.788197804,0.0,1.0
2002-04-02,44.8,44.95,44.8,44.95,58000,19.5116433168251,19.5769724797163,19.5116433168251,19.5769724797163,133171.766099238,0.0,1.0
2002-04-03,44.03,44.37,43.92,44.37,54000,19.394050823621,19.543811833842,19.3455987320789,19.543811833842,122595.326867153,0.5,1.0
2002-04-04,44.47,44.58,44.01,44.13,41300,19.5878591897894,19.6363112813315,19.3852413524316,19.4380981795684,93762.7222150634,0.0,1.0
2002-04-05,44.87,44.98,44.47,44.48,30400,19.7640486135788,19.8125007051209,19.5878591897894,19.5922639253841,69016.6284585455,0.0,1.0
2002-04-08,45.05,45.38,44.75,44.9,58400,19.8433338542841,19.9886901289103,19.711191786442,19.777262820363,132584.575722995,0.0,1.0
2002-04-09,45.75,46.09,45.28,45.28,69700,20.1516653459156,20.3014263561366,19.944642772963,19.944642772963,158238.783011862,0.0,1.0
2002-04-10,46.58,46.7,45.7,45.75,49000,20.5172584002786,20.5701152274154,20.1296416679419,20.1516653459156,111243.907712787,0.0,1.0
2002-04-11,45.92,46.7,45.92,46.5,97900,20.2265458510261,20.5701152274154,20.2265458510261,20.4820205155207,222260.787042486,0.0,1.0
2002-04-12,46.8,46.89,45.96,45.96,66800,20.6141625833628,20.6538052037154,20.244164793405,20.244164793405,151654.95990233,0.0,1.0
2002-04-15,45.42,46.98,45.39,46.95,67600,20.0063090712893,20.693447824068,19.9930948645051,20.6802336172838,153471.186967029,0.0,1.0
2002-04-16,45.7,46.1,45.2,45.2,98700,20.1296416679419,20.3058310917313,19.9094048882051,19.9094048882051,224077.014107185,0.0,1.0
2002-04-17,44.74,45.9,44.7,45.5,47500,19.7067870508473,20.2177363798366,19.6891681084683,20.0415469560472,107838.481966477,0.0,1.0
2002-04-18,45.36,45.37,44.77,44.77,49400,19.9798806577209,19.9842853933156,19.7200012576315,19.7200012576315,112152.021245136,0.0,1.0
2002-04-19,45.09,45.75,45.09,45.5,22700,19.860952796663,20.1516653459156,19.860952796663,20.0415469560472,51535.4429608218,0.0,1.0
2002-04-22,44.65,45.05,43.92,45.05,31100,19.6671444304946,19.8433338542841,19.3455987320789,19.8433338542841,70605.8271401568,0.0,1.0
2002-04-23,44.07,44.51,44.05,44.5,92100,19.411669766,19.6054781321683,19.4028602948105,19.6010733965736,209093.140823422,0.0,1.0
2002-04-24,44.05,44.61,43.99,44.11,75200,19.4028602948105,19.6495254881157,19.3764318812421,19.4292887083789,170725.344081665,0.0,1.0
2002-04-25,44.24,44.57,43.95,44.05,18300,19.4865502711105,19.6319065457368,19.3588129388631,19.4028602948105,41546.1941049796,0.0,1.0
2002-04-26,44.18,44.5,44.05,44.3,30600,19.4601218575421,19.6010733965736,19.4028602948105,19.5129786846789,69470.68522472,0.0,1.0
2002-04-29,44.2,44.25,44.06,44.2,15700,19.4689313287315,19.4909550067052,19.4072650304052,19.4689313287315,35643.4561447094,0.0,1.0
2002-04-30,45.7,45.7,44.2,44.2,55100,20.1296416679419,20.1296416679419,19.4689313287315,19.4689313287315,125092.639081114,0.0,1.0
2002-05-01,45.8,45.86,45.1,45.7,26400,20.1736890238892,20.2001174374576,19.8653575322577,20.1296416679419,59935.4931350527,0.0,1.0
2002-05-02,45.89,45.98,45.75,45.75,53800,20.2133316442419,20.2529742645945,20.1516653459156,20.1516653459156,122141.270100978,0.0,1.0
2002-05-03,46.41,46.41,45.8,45.83,43600,20.4423778951681,20.4423778951681,20.1736890238892,20.1869032306734,98984.3750260718,0.0,1.0
2002-05-06,46.4,46.77,46.3,46.5,50400,20.4379731595734,20.6009483765786,20.393925803626,20.4820205155207,114422.305076009,0.0,1.0
2002-05-07,45.99,46.4,45.98,46.4,63800,20.2573790001892,20.4379731595734,20.2529742645945,20.4379731595734,144844.108409711,0.0,1.0
2002-05-08,45.08,45.91,44.95,45.9,78800,19.8565480610683,20.2221411154313,19.7992864983367,20.2177363798366,178898.365872808,0.0,1.0
2002-05-09,44.14,44.83,43.7,44.83,276100,19.4425029151631,19.7464296711999,19.2486945489948,19.7464296711999,626825.365704093,0.0,1.0
2002-05-10,43.88,44.0,43.55,44.0,95600,19.3279797897,19.3808366168368,19.1826235150737,19.3808366168368,217039.134231478,0.0,1.0
2002-05-13,44.99,45.0,43.94,43.94,72100,19.8169054407157,19.8213101763104,19.3544082032684,19.3544082032684,163687.464205958,0.0,1.0
2002-05-14,44.99,45.09,44.45,44.99,37600,19.8169054407157,19.860952796663,19.5790497185999,19.8169054407157,85362.6720408323,0.0,1.0
2002-05-15,44.98,45.15,44.7,44.79,30000,19.8125007051209,19.8873812102314,19.6891681084683,19.7288107288209,68108.5149261962,0.0,1.0
2002-05-16,44.7,44.9,44.25,44.9,27800,19.6891681084683,19.777262820363,19.4909550067052,19.777262820363,63113.8904982752,0.0,1.0
2002-05-17,44.69,44.74,43.78,44.6,30300,19.6847633728736,19.7067870508473,19.2839324337526,19.645120752521,68789.6000754581,0.0,1.0
2002-05-20,44.5,44.73,44.45,44.69,25800,19.6010733965736,19.7023823152525,19.5790497185999,19.6847633728736,58573.3228365287,0.0,1.0
2002-05-21,44.5,44.68,44.5,44.6,29400,19.6010733965736,19.6803586372788,19.6010733965736,19.645120752521,66746.3446276723,0.0,1.0
2002-05-22,44.54,44.57,44.45,44.5,23500,19.6186923389525,19.6319065457368,19.5790497185999,19.6010733965736,53351.6700255205,0.0,1.0
2002-05-23,45.45,45.63,44.5,44.6,37200,20.0195232780735,20.0988085187787,19.6010733965736,19.645120752521,84454.5585084832,0.0,1.0
2002-05-24,45.15,45.6,45.15,45.5,18000,19.8873812102314,20.0855943119945,19.8873812102314,20.0415469560472,40865.1089557177,0.0,1.0
2002-05-28,45.45,45.53,45.0,45.0,68200,20.0195232780735,20.0547611628314,19.8213101763104,19.8213101763104,154833.357265553,0.0,1.0
2002-05-29,46.32,46.4,45.7,45.7,51200,20.4027352748155,20.4379731595734,20.1296416679419,20.1296416679419,116238.532140708,0.0,1.0
2002-05-30,46.7,47.07,46.32,46.32,68500,20.5701152274154,20.7330904444207,20.4027352748155,20.4027352748155,155514.442414815,0.0,1.0
2002-05-31,46.5,47.27,46.5,46.75,35600,20.4820205155207,20.8211851563154,20.4820205155207,20.5921389053891,80822.1043790863,0.0,1.0
2002-06-03,46.51,46.68,46.28,46.3,39400,20.4864252511155,20.561305756226,20.3851163324365,20.393925803626,89449.1829364042,0.0,1.0
2002-06-04,46.82,47.0,46.48,46.6,26800,20.6229720545523,20.7022572952575,20.4732110443313,20.5260678714681,60843.6066674018,0.0,1.0
2002-06-05,46.84,47.22,46.77,46.83,59000,20.6317815257417,20.7991614783417,20.6009483765786,20.627376790147,133946.746021519,0.0,1.0
2002-06-06,47.15,47.52,46.95,46.95,29300,20.7683283291785,20.9313035461838,20.6802336172838,20.6802336172838,66519.3162445851,0.0,1.0
2002-06-07,46.92,47.4,46.5,47.25,44400,20.6670194104996,20.8784467190469,20.4820205155207,20.8123756851259,100800.60209077,0.0,1.0
2002-06-10,46.75,47.3,46.52,47.02,77600,20.5921389053891,20.8343993630996,20.4908299867102,20.711066766447,176174.025275761,0.0,1.0
2002-06-11,46.68,46.83,46.55,46.75,108200,20.561305756226,20.627376790147,20.5040441934944,20.5921389053891,245644.710500481,0.0,1.0
2002-06-12,46.7,46.81,46.5,46.75,84500,20.5701152274154,20.6185673189575,20.4820205155207,20.5921389053891,191838.983708786,0.0,1.0
2002-06-13,46.55,47.0,46.35,46.75,29000,20.5040441934944,20.7022572952575,20.4159494815997,20.5921389053891,65838.231095323,0.0,1.0
2002-06-14,47.05,47.05,46.4,46.58,45300,20.7242809732312,20.7242809732312,20.4379731595734,20.5172584002786,102843.857538556,0.0,1.0
2002-06-17,47.2,47.55,46.87,47.3,53700,20.7903520071522,20.944517752968,20.6449957325259,20.8343993630996,121914.241717891,0.0,1.0
2002-06-18,46.95,47.44,46.74,47.44,30400,20.6802336172838,20.8960656614259,20.5877341697944,20.8960656614259,69016.6284585456,0.0,1.0
2002-06-19,46.95,47.4,46.44,47.05,56200,20.6802336172838,20.8784467190469,20.4555921019523,20.7242809732312,127589.951295074,0.0,1.0
2002-06-20,47.2,47.53,47.0,47.0,106800,20.7903520071522,20.9357082817785,20.7022572952575,20.7022572952575,242466.313137259,0.0,1.0
2002-06-21,47.69,47.9,47.31,47.35,42200,21.0061840512943,21.0986834987837,20.8388040986943,20.8564230410733,95805.9776628492,0.0,1.0
2002-06-24,47.82,47.98,47.42,47.5,47600,21.0634456140258,21.1339213835416,20.8872561902364,20.9224940749943,108065.510349565,0.0,1.0
2002-06-25,48.13,48.45,48.0,48.0,84100,21.1999924174626,21.3409439564942,21.1427308547311,21.1427308547311,190930.870176437,0.0,1.0
2002-06-26,48.0,48.05,47.7,48.05,94800,21.1427308547311,21.1647545327048,21.010588786889,21.1647545327048,215222.90716678,0.0,1.0
2002-06-27,48.81,48.81,47.5,47.9,60300,21.4995144379047,21.4995144379047,20.9224940749943,21.0986834987837,136898.115001654,0.0,1.0
2002-06-28,49.34,49.5,48.6,48.6,143500,21.7329654244257,21.8034411939414,21.4070149904152,21.4070149904152,325785.729730304,0.0,1.0
2002-07-01,48.67,49.34,48.37,49.34,55700,21.4378481395784,21.7329654244257,21.3057060717363,21.7329654244257,126454.809379637,0.0,1.0
2002-07-02,47.41,48.22,47.4,48.0,32800,21.1030882343785,21.4636345636307,21.0986370451284,21.3657084001301,73688.1722110563,0.5,1.0
2002-07-03,47.09,47.42,46.52,47.41,128500,20.9606501783776,21.1075394236285,20.706932391126,21.1030882343785,288686.894180511,0.0,1.0
2002-07-05,47.45,47.93,47.11,47.15,22800,21.1208929913786,21.3345500753799,20.9695525568776,20.9873573138778,51222.2660491489,0.0,1.0
2002-07-08,47.25,47.48,46.91,47.35,74400,21.031869206378,21.1342465591286,20.8805287718771,21.0763810988783,167146.341844592,0.0,1.0
2002-07-09,47.35,47.56,47.1,47.3,70000,21.0763810988783,21.1698560731289,20.9651013676276,21.0541251526282,157261.343133352,0.0,1.0
2002-07-10,46.45,47.35,45.91,47.25,69200,20.6757740663759,21.0763810988783,20.4354098468744,21.031869206378,155464.070640399,0.0,1.0
2002-07-11,45.33,46.44,44.25,46.3,80400,20.1772408703728,20.6713228771258,19.6965124313699,20.6090062276254,180625.885541736,0.0,1.0
2002-07-12,45.25,46.07,45.0,45.4,80600,20.1416313563726,20.5066288748748,20.0303516251219,20.208399195123,181075.203664974,0.0,1.0
2002-07-15,45.01,45.58,44.78,45.25,352400,20.034802814372,20.2885206016235,19.9324254616213,20.1416313563726,791698.533145617,0.0,1.0
2002-07-16,44.49,45.69,44.42,44.9,232200,19.8033409733705,20.3374836833738,19.7721826486204,19.9858397326217,521658.341079493,0.0,1.0
2002-07-17,44.95,45.58,44.16,44.59,105000,20.0080956788718,20.2885206016235,19.6564517281197,19.8478528658708,235892.014700028,0.0,1.0
2002-07-18,43.35,44.85,43.1,44.75,59900,19.2959053988675,19.9635837863715,19.1846256676168,19.9190718938713,134570.777909825,0.0,1.0
2002-07-19,42.07,42.1,41.45,42.0,356800,18.726153174864,18.7395067426141,18.4501794413623,18.6949948501138,801583.531856858,0.0,1.0
2002-07-22,40.33,42.25,40.33,42.0,352500,17.9516462453593,18.8062745813645,17.9516462453593,18.6949948501138,791923.192207237,0.0,1.0
2002-07-23,38.85,40.6,38.3,40.35,327500,17.2928702363553,18.07182835511,17.0480548276038,17.9605486238593,735758.426802468,0.0,1.0
2002-07-24,38.6,39.0,37.8,39.0,507700,17.1815905051046,17.3596380751057,16.8254953651024,17.3596380751057,1140594.05584004,0.0,1.0
2002-07-25,40.97,41.3,38.02,38.45,275400,18.236522357361,18.3834116026119,16.923421528603,17.1148226663542,618711.055698932,0.0,1.0
2002-07-26,42.49,42.49,41.2,41.2,128000,18.9131031233651,18.9131031233651,18.3388997101116,18.3388997101116,287563.598872416,0.0,1.0
2002-07-29,43.2,44.1,42.1,42.3,151300,19.2291375601171,19.6297445926195,18.7395067426141,18.8285305276146,339909.160229659,0.0,1.0
2002-07-30,43.45,43.65,41.99,42.95,163200,19.3404172913677,19.4294410763683,18.6905436608638,19.1178578288664,366643.58856233,0.0,1.0
2002-07-31,43.15,43.5,42.26,43.3,127800,19.2068816138669,19.3626732376179,18.8107257706145,19.2736494526173,287114.280749178,0.0,1.0
2002-08-01,43.33,43.37,42.45,43.15,65200,19.2870030203674,19.3048077773675,18.895298366365,19.2068816138669,146477.708175637,0.0,1.0
2002-08-02,42.38,43.55,42.0,43.55,94900,18.8641400416148,19.384929183868,18.6949948501138,19.384929183868,213201.449476502,0.0,1.0
2002-08-05,41.35,42.2,41.2,42.2,44500,18.405667548862,18.7840186351143,18.3388997101116,18.7840186351143,99973.2824204885,0.0,1.0
2002-08-06,42.19,42.31,41.45,41.45,60000,18.7795674458643,18.8329817168646,18.4501794413623,18.4501794413623,134795.436971445,0.0,1.0
2002-08-07,43.5,43.5,41.95,42.29,57200,19.3626732376179,19.3626732376179,18.6727389038637,18.8240793383646,128504.98324611,0.0,1.0
2002-08-08,43.0,43.47,42.74,43.45,35700,19.1401137751165,19.3493196698678,19.0243828546158,19.3404172913677,80203.2849980097,0.0,1.0
2002-08-09,42.31,42.9,42.1,42.9,51100,18.8329817168646,19.0956018826162,18.7395067426141,19.0956018826162,114800.780487347,0.0,1.0
2002-08-12,42.76,42.95,41.8,42.1,40600,19.0332852331159,19.1178578288664,18.6059710651133,18.7395067426141,91211.5790173441,0.0,1.0
2002-08-13,41.87,42.89,41.86,42.76,26800,18.6371293898634,19.0911506933662,18.6326782006134,19.0332852331159,60208.6285139122,0.0,1.0
2002-08-14,42.56,42.56,41.39,41.89,36800,18.9442614481153,18.9442614481153,18.4234723058621,18.6460317683635,82674.5346758196,0.0,1.0
2002-08-15,42.07,42.85,42.07,42.8,33100,18.726153174864,19.0733459363661,18.726153174864,19.051089990116,74362.1493959137,0.0,1.0
2002-08-16,43.09,43.25,42.0,42.0,27400,19.1801744783668,19.2513935063672,18.6949948501138,18.6949948501138,61556.5828836263,0.0,1.0
2002-08-19,42.7,43.15,42.45,42.9,160000,19.0065780976157,19.2068816138669,18.895298366365,19.0956018826162,359454.498590519,0.0,1.0
2002-08-20,42.6,43.05,42.48,42.6,54000,18.9620662051154,19.1623697213666,18.9086519341151,18.9620662051154,121315.893274301,0.0,1.0
2002-08-21,42.87,43.19,42.61,42.61,56000,19.0822483148662,19.224686370867,18.9665173943655,18.9665173943655,125809.074506682,0.0,1.0
2002-08-22,42.9,43.43,42.9,42.97,54500,19.0956018826162,19.3315149128677,19.0956018826162,19.1267602073664,122439.188582396,0.0,1.0
2002-08-23,42.9,43.01,42.7,43.0,31500,19.0956018826162,19.1445649643665,19.0065780976157,19.1401137751165,70767.6044100087,0.0,1.0
2002-08-26,43.0,43.0,42.66,42.96,31700,19.1401137751165,19.1401137751165,18.9887733406156,19.1223090181164,71216.9225332467,0.0,1.0
2002-08-27,42.85,43.09,42.76,42.9,49100,19.0733459363661,19.1801744783668,19.0332852331159,19.0956018826162,110307.599254966,0.0,1.0
2002-08-28,42.7,43.0,42.5,42.8,69900,19.0065780976157,19.1401137751165,18.9175543126152,19.051089990116,157036.684071733,0.0,1.0
2002-08-29,42.99,43.33,42.7,42.8,64400,19.1356625858665,19.2870030203674,19.0065780976157,19.051089990116,144680.435682684,0.0,1.0
2002-08-30,43.93,43.96,42.87,42.99,209000,19.554074375369,19.5674279431191,19.0822483148662,19.1356625858665,469537.438783867,0.0,1.0
2002-09-03,43.35,44.15,43.15,44.15,52800,19.2959053988675,19.6520005388696,19.2068816138669,19.6520005388696,118619.984534871,0.0,1.0
2002-09-04,43.23,43.82,43.11,43.55,61200,19.2424911278671,19.5051112936187,19.1890768568668,19.384929183868,137491.345710874,0.0,1.0
2002-09-05,42.85,43.2,42.6,43.2,53300,19.0733459363661,19.2291375601171,18.9620662051154,19.2291375601171,119743.279842967,0.0,1.0
2002-09-06,43.04,43.05,42.66,42.84,29900,19.1579185321166,19.1623697213666,18.9887733406156,19.0688947471161,67173.0594241034,0.0,1.0
2002-09-09,42.74,43.05,42.6,43.04,61700,19.0243828546158,19.1623697213666,18.9620662051154,19.1579185321166,138614.641018969,0.0,1.0
2002-09-10,42.82,42.98,42.69,42.9,58800,19.059992368616,19.1312113966165,19.0021269083657,19.0956018826162,132099.528232016,0.0,1.0
2002-09-11,43.05,43.05,42.9,42.9,68000,19.1623697213666,19.1623697213666,19.0956018826162,19.0956018826162,152768.161900971,0.0,1.0
2002-09-12,42.92,43.0,42.79,43.0,34500,19.1045042611163,19.1401137751165,19.0466388008659,19.1401137751165,77507.3762585807,0.0,1.0
2002-09-13,43.0,43.19,42.91,42.91,55800,19.1401137751165,19.224686370867,19.1000530718663,19.1000530718663,125359.756383444,0.0,1.0
2002-09-16,42.92,43.1,42.8,43.02,22400,19.1045042611163,19.1846256676168,19.051089990116,19.1490161536166,50323.6298026727,0.0,1.0
2002-09-17,42.75,42.98,42.45,42.92,49600,19.0288340438658,19.1312113966165,18.895298366365,19.1045042611163,111430.894563061,0.0,1.0
2002-09-18,42.71,42.92,42.57,42.75,33400,19.0110292868657,19.1045042611163,18.9487126373653,19.0288340438658,75036.126580771,0.0,1.0
2002-09-19,42.4,42.85,42.3,42.72,44200,18.8730424201149,19.0733459363661,18.8285305276146,19.0154804761158,99299.3052356309,0.0,1.0
2002-09-20,42.27,43.0,42.18,42.6,97800,18.8151769598645,19.1401137751165,18.7751162566143,18.9620662051154,219716.562263455,0.0,1.0
2002-09-23,42.4,42.58,42.2,42.2,25300,18.8730424201149,18.9531638266154,18.7840186351143,18.7840186351143,56838.7425896259,0.0,1.0
2002-09-24,41.95,42.55,41.91,42.39,64300,18.6727389038637,18.9398102588653,18.6549341468636,18.8685912308649,144455.776621065,0.0,1.0
2002-09-25,41.77,42.27,41.6,41.8,35600,18.5926174973632,18.8151769598645,18.5169472801127,18.6059710651133,79978.6259363905,0.0,1.0
2002-09-26,41.93,42.07,41.66,41.9,196000,18.6638365253636,18.726153174864,18.5436544156129,18.6504829576135,440331.760773387,0.0,1.0
2002-09-27,42.15,42.33,41.8,41.93,73200,18.7617626888642,18.8418840953647,18.6059710651133,18.6638365253636,164450.433105163,0.0,1.0
2002-09-30,42.48,42.48,41.91,42.2,98400,18.9086519341151,18.9086519341151,18.6549341468636,18.7840186351143,221064.516633169,0.0,1.0
2002-10-01,42.48,42.48,41.85,42.45,61900,18.9086519341151,18.9086519341151,18.6282270113634,18.895298366365,139063.959142207,0.0,1.0
2002-10-02,41.5,42.19,41.5,41.85,80700,18.6949948501138,19.0058272946097,18.6949948501138,18.8526634813798,179141.531027467,0.5,1.0
2002-10-03,41.52,42.0,41.36,41.4,49100,18.7040044861861,18.9202357519224,18.6319273976074,18.6499466697521,108994.41354955,0.0,1.0
2002-10-04,41.38,42.18,41.32,41.53,105600,18.6409370336797,19.0013224765735,18.6139081254627,18.7085093042223,234415.683723675,0.0,1.0
2002-10-07,40.12,41.2,40.01,41.2,50500,18.0733299611221,18.5598503090286,18.0237769627242,18.5598503090286,112102.19723528,0.0,1.0
2002-10-08,39.66,40.13,39.13,40.12,159000,17.8661083314582,18.0778347791582,17.627352975541,18.0733299611221,352955.432879395,0.0,1.0
2002-10-09,38.5,39.54,38.5,39.5,77600,17.3435494392622,17.8120505150241,17.3435494392622,17.7940312428794,172260.010009064,0.0,1.0
2002-10-10,39.32,39.45,38.0,38.5,103600,17.7129445182283,17.7715071526985,17.1183085374536,17.3435494392622,229975.99274406,0.0,1.0
2002-10-11,39.89,40.45,39.29,39.29,76100,17.9697191462901,18.2219889563157,17.6994300641198,17.6994300641198,168930.241774353,0.0,1.0
2002-10-14,39.15,40.15,38.86,39.75,72600,17.6363626116134,18.0868444152306,17.5057228885644,17.9066516937837,161160.782560026,0.0,1.0
2002-10-15,39.97,40.1,39.44,39.7,55300,18.0057576905795,18.0643203250497,17.7670023346624,17.8841276036028,122757.455586356,0.0,1.0
2002-10-16,40.0,40.6,39.39,40.2,61300,18.019272144688,18.2895612268583,17.7444782444815,18.1093685054114,136076.528525201,0.0,1.0
2002-10-17,40.8,40.8,40.2,40.2,29300,18.3796575875818,18.3796575875818,18.1093685054114,18.1093685054114,65041.4728513603,0.0,1.0
2002-10-18,41.25,41.25,40.35,40.9,66100,18.5823743992095,18.5823743992095,18.176940775954,18.4247057679435,146731.786876277,0.0,1.0
2002-10-21,40.95,41.5,40.34,41.5,68600,18.4472298581243,18.6949948501138,18.1724359579178,18.6949948501138,152281.400600796,0.0,1.0
2002-10-22,40.85,41.0,40.2,40.95,84700,18.4021816777626,18.4697539483052,18.1093685054114,18.4472298581243,188020.912986697,0.0,1.0
2002-10-23,40.25,40.92,40.07,40.85,71300,18.1318925955923,18.4337154040158,18.0508058709412,18.4021816777626,158274.983423276,0.0,1.0
2002-10-24,40.6,40.78,40.4,40.4,34900,18.2895612268583,18.3706479515094,18.1994648661349,18.1994648661349,77472.6075942827,0.0,1.0
2002-10-25,41.48,41.88,40.55,40.55,60000,18.6859852140415,18.8661779354883,18.2670371366775,18.2670371366775,133190.729388451,0.0,1.0
2002-10-28,41.51,42.1,41.51,42.0,45500,18.69949966815,18.9652839322841,18.69949966815,18.9202357519224,101002.969786242,0.0,1.0
2002-10-29,41.35,41.45,40.66,41.45,87500,18.6274225795712,18.6724707599329,18.3165901350753,18.6724707599329,194236.480358159,0.0,1.0
2002-10-30,41.83,41.83,41.11,41.39,44200,18.8436538453075,18.8436538453075,18.5193069467031,18.6454418517159,98117.1706494924,0.0,1.0
2002-10-31,42.0,42.36,41.9,41.95,65300,18.9202357519224,19.0824092012246,18.8751875715607,18.8977116617415,144955.910484431,0.0,1.0
2002-11-01,42.52,42.81,41.5,41.5,45200,19.1544862898033,19.2851260128523,18.6949948501138,18.6949948501138,100337.0161393,0.0,1.0
2002-11-04,42.7,42.75,42.55,42.55,86100,19.2355730144544,19.2580971046353,19.1680007439119,19.1680007439119,191128.696672428,0.0,1.0
2002-11-05,42.75,42.84,42.63,42.65,91000,19.2580971046353,19.2986404669608,19.2040392882012,19.2130489242736,202005.939572485,0.0,1.0
2002-11-06,42.74,42.98,42.63,42.8,94400,19.2535922865991,19.3617079194673,19.2040392882012,19.2806211948162,209553.414237831,0.0,1.0
2002-11-07,42.43,42.74,42.15,42.54,32000,19.1139429274778,19.2535922865991,18.987808022465,19.1634959258757,71035.0556738407,0.0,1.0
2002-11-08,42.74,42.8,42.37,42.43,59200,19.2535922865991,19.2806211948162,19.0869140192608,19.1139429274778,131414.852996606,0.0,1.0
2002-11-11,42.5,42.79,42.4,42.6,57200,19.145476653731,19.27611637678,19.1004284733693,19.1905248340927,126975.16201699,0.0,1.0
2002-11-12,42.55,42.75,42.38,42.4,49100,19.1680007439119,19.2580971046353,19.0914188372969,19.1004284733693,108994.413549549,0.0,1.0
2002-11-13,42.3,42.78,42.16,42.48,49600,19.0553802930076,19.2716115587438,18.9923128405011,19.1364670176587,110104.336294453,0.0,1.0
2002-11-14,42.49,42.63,42.2,42.2,55700,19.1409718356948,19.2040392882012,19.0103321126458,19.0103321126458,123645.393782279,0.0,1.0
2002-11-15,42.1,42.75,42.07,42.49,61600,18.9652839322841,19.2580971046353,18.9517694781756,19.1409718356948,136742.482172144,0.0,1.0
2002-11-18,41.68,42.18,41.5,42.05,97600,18.7760815747649,19.0013224765735,18.6949948501138,18.9427598421033,216656.919805214,0.0,1.0
2002-11-19,41.2,41.85,41.1,41.7,67500,18.5598503090286,18.8526634813798,18.5148021286669,18.7850912108372,149839.570562008,0.0,1.0
2002-11-20,41.08,41.45,40.7,41.1,85600,18.5057924925946,18.6724707599329,18.33460940722,18.5148021286669,190018.773927524,0.0,1.0
2002-11-21,40.9,41.1,40.76,41.08,115000,18.4247057679435,18.5148021286669,18.3616383154371,18.5057924925946,255282.231327865,0.0,1.0
2002-11-22,41.12,41.2,40.76,41.0,45800,18.5238117647393,18.5598503090286,18.3616383154371,18.4697539483052,101668.923433184,0.0,1.0
2002-11-25,40.7,41.1,40.22,41.0,79600,18.33460940722,18.5148021286669,18.1183781414838,18.4697539483052,176699.700988679,0.0,1.0
2002-11-26,40.7,40.9,40.49,40.75,62300,18.33460940722,18.4247057679435,18.2400082284604,18.3571334974009,138296.374015009,0.0,1.0
2002-11-27,41.0,41.35,40.75,40.75,47600,18.4697539483052,18.6274225795712,18.3571334974009,18.3571334974009,105664.645314838,0.0,1.0
2002-11-29,40.79,40.86,40.65,40.85,79500,18.3751527695456,18.4066864957988,18.3120853170392,18.4021816777626,176477.716439698,0.0,1.0
2002-12-02,41.0,41.31,40.49,40.82,90100,18.4697539483052,18.6094033074265,18.2400082284604,18.3886672236541,200008.078631658,0.0,1.0
2002-12-03,41.15,41.54,40.95,41.0,47300,18.5373262188478,18.7130141222585,18.4472298581243,18.4697539483052,104998.691667896,0.0,1.0
2002-12-04,40.88,41.05,40.52,41.05,38200,18.4156961318711,18.4922780384861,18.2535226825689,18.4922780384861,84798.0977106476,0.0,1.0
2002-12-05,40.97,41.12,40.73,40.87,39700,18.4562394941967,18.5238117647393,18.3481238613286,18.411191313835,88127.8659453586,0.0,1.0
2002-12-06,41.02,41.28,40.82,41.05,24800,18.4787635843775,18.595888853318,18.3886672236541,18.4922780384861,55052.1681472267,0.0,1.0
2002-12-09,41.47,41.53,41.03,41.05,30200,18.6814803960053,18.7085093042223,18.4832684024137,18.4922780384861,67039.3337921872,0.0,1.0
2002-12-10,41.58,41.7,41.2,41.3,82400,18.7310333944032,18.7850912108372,18.5598503090286,18.6048984893904,182915.26836014,0.0,1.0
2002-12-11,41.97,42.08,41.47,41.5,70200,18.9067212978139,18.9562742962118,18.6814803960053,18.6949948501138,155833.153384488,0.0,1.0
2002-12-12,42.02,42.2,41.9,41.97,45200,18.9292453879947,19.0103321126458,18.8751875715607,18.9067212978139,100337.0161393,0.0,1.0
2002-12-13,41.81,42.17,41.8,42.05,53800,18.8346442092351,18.9968176585373,18.830139391199,18.9427598421033,119427.687351645,0.0,1.0
2002-12-16,42.1,42.25,41.78,41.8,87200,18.9652839322841,19.0328562028267,18.8211297551266,18.830139391199,193570.526711216,0.0,1.0
2002-12-17,41.2,42.1,41.0,42.1,85700,18.5598503090286,18.9652839322841,18.4697539483052,18.9652839322841,190240.758476505,0.0,1.0
2002-12-18,40.8,41.15,40.55,41.0,76000,18.3796575875818,18.5373262188478,18.2670371366775,18.4697539483052,168708.257225371,0.0,1.0
2002-12-19,41.4,41.45,40.7,40.9,100100,18.6499466697521,18.6724707599329,18.33460940722,18.4247057679435,222206.533529733,0.0,1.0
2002-12-20,41.92,41.96,41.16,41.4,121000,18.884197207633,18.9022164797777,18.5418310368839,18.6499466697521,268601.304266711,0.0,1.0
2002-12-23,42.65,42.69,42.0,42.0,139400,19.2130489242736,19.2310681964183,18.9202357519224,18.9202357519224,309446.461279168,0.0,1.0
2002-12-24,42.02,42.45,41.98,42.45,110700,18.9292453879947,19.1229525635501,18.9112261158501,19.1229525635501,245736.895721693,0.0,1.0
2002-12-26,42.2,42.5,41.9,42.02,88100,19.0103321126458,19.145476653731,18.8751875715607,18.9292453879947,195568.387652043,0.0,1.0
2002-12-27,42.45,42.68,41.91,42.1,45900,19.1229525635501,19.2265633783821,18.8796923895969,18.9652839322841,101890.907982166,0.0,1.0
2002-12-30,42.8,42.88,42.33,42.5,177800,19.2806211948162,19.3166597391055,19.0688947471161,19.145476653731,394688.528087777,0.0,1.0
2002-12-31,42.6,42.79,42.3,42.5,116500,19.4157657359013,19.50236187416,19.2790349912823,19.3701888210283,255611.860356514,0.5,1.0
2003-01-02,42.2,42.7,42.2,42.7,53500,19.2334580764093,19.4613426507743,19.2334580764093,19.4613426507743,117383.987374021,0.0,1.0
2003-01-03,42.6,42.71,42.02,42.45,37600,19.4157657359013,19.4659003422616,19.1514196296379,19.3474003635918,82497.9051451068,0.0,1.0
2003-01-06,42.53,42.8,42.53,42.7,31000,19.3838618954902,19.5069195656473,19.3838618954902,19.4613426507743,68016.8898802742,0.0,1.0
2003-01-07,42.0,42.6,41.81,42.6,48300,19.1423042466633,19.4157657359013,19.0557081084046,19.4157657359013,105974.702619911,0.0,1.0
2003-01-08,41.3,42.15,41.3,42.1,101800,18.8232658425522,19.2106696189728,18.8232658425522,19.1878811615363,223358.689993933,0.0,1.0
2003-01-09,41.49,41.6,41.11,41.3,55500,18.9098619808109,18.9599965871712,18.7366697042935,18.8232658425522,121772.17381791,0.0,1.0
2003-01-10,41.1,41.35,41.0,41.35,151400,18.7321120128062,18.8460542999887,18.6865350979332,18.8460542999887,332185.713802371,0.0,1.0
2003-01-13,41.19,41.5,41.0,41.25,57800,18.7731312361919,18.9144196722982,18.6865350979332,18.8004773851157,126818.588228382,0.0,1.0
2003-01-14,41.2,41.69,41.01,41.4,54500,18.7776889276792,19.0010158105569,18.6910927894205,18.8688427574252,119578.080595966,0.0,1.0
2003-01-15,41.0,41.4,40.84,41.4,46800,18.6865350979332,18.8688427574252,18.6136120341364,18.8688427574252,102683.562786995,0.0,1.0
2003-01-16,40.82,41.08,40.58,40.95,134900,18.6044966511618,18.7229966298316,18.4951120554666,18.6637466404967,295983.175640289,0.0,1.0
2003-01-17,40.4,41.0,40.32,41.0,31600,18.4130736086951,18.6865350979332,18.3766120767967,18.6865350979332,69333.3458134409,0.0,1.0
2003-01-21,40.75,41.06,40.55,40.9,48800,18.5725928107507,18.713881246857,18.4814389810047,18.6409581830602,107071.749230883,0.0,1.0
2003-01-22,41.13,41.15,40.74,40.8,39400,18.7457850872681,18.7549004702427,18.5680351192634,18.5953812681872,86447.2729446065,0.0,1.0
2003-01-23,41.1,41.4,41.01,41.15,37500,18.7321120128062,18.8688427574252,18.6910927894205,18.7549004702427,82278.4958229123,0.0,1.0
2003-01-24,41.15,41.21,40.88,41.1,45400,18.7549004702427,18.7822466191665,18.6318428000856,18.7321120128062,99611.8322762725,0.0,1.0
2003-01-27,40.52,41.05,40.45,41.05,113800,18.4677659065428,18.7093235553697,18.4358620661317,18.7093235553697,249687.808657264,0.0,1.0
2003-01-28,40.5,40.75,40.25,40.53,31300,18.4586505235682,18.5725928107507,18.3447082363856,18.4723235980301,68675.1178468573,0.0,1.0
2003-01-29,40.5,40.75,40.25,40.53,47200,18.4586505235682,18.5725928107507,18.3447082363856,18.4723235980301,103561.200075772,0.0,1.0
2003-01-30,40.7,41.16,40.7,40.86,56400,18.5498043533142,18.75945816173,18.5498043533142,18.622727417111,123746.85771766,0.0,1.0
2003-01-31,41.35,41.35,40.67,40.67,93900,18.8460542999887,18.8460542999887,18.5361312788523,18.5361312788523,206025.353540573,0.0,1.0
2003-02-03,40.83,41.4,40.81,41.4,46800,18.6090543426491,18.8688427574252,18.5999389596745,18.8688427574252,102683.562786994,0.0,1.0
2003-02-04,40.76,40.96,40.56,40.65,60200,18.577150502238,18.668304331984,18.485996672492,18.5270158958777,132084.411961048,0.0,1.0
2003-02-05,40.78,40.9,40.54,40.76,123500,18.5862658852126,18.6409581830602,18.4768812895174,18.577150502238,270970.512910124,0.0,1.0
2003-02-06,40.88,41.03,40.78,40.79,55000,18.6318428000856,18.7002081723951,18.5862658852126,18.5908235766999,120675.127206938,0.0,1.0
2003-02-07,40.7,40.98,40.7,40.9,45800,18.5498043533142,18.6774197149586,18.5498043533142,18.6409581830602,100489.46956505,0.0,1.0
2003-02-10,40.95,41.29,40.45,40.56,119300,18.6637466404967,18.8187081510649,18.4358620661317,18.485996672492,261755.321377958,0.0,1.0
2003-02-11,40.42,41.1,40.08,41.1,101200,18.4221889916697,18.7321120128062,18.2672274811015,18.7321120128062,222042.234060767,0.0,1.0
2003-02-12,39.95,40.54,39.9,40.42,100500,18.2079774917666,18.4768812895174,18.1851890343301,18.4221889916697,220506.368805405,0.0,1.0
2003-02-13,40.0,40.1,39.81,39.9,74200,18.2307659492031,18.2763428640761,18.1441698109444,18.1851890343301,162801.717068269,0.0,1.0
2003-02-14,40.0,40.61,39.88,40.0,145100,18.2307659492031,18.5087851299285,18.1760736513555,18.2307659492031,318362.926504122,0.0,1.0
2003-02-18,40.46,40.7,39.85,39.85,55800,18.440419757619,18.5498043533142,18.1624005768936,18.1624005768936,122430.401784493,0.0,1.0
2003-02-19,40.29,40.62,40.2,40.6,36300,18.3629390023348,18.5133428214158,18.3219197789491,18.5042274384412,79645.5839565792,0.0,1.0
2003-02-20,41.09,41.09,40.36,40.4,64700,18.7275543213189,18.7275543213189,18.3948428427459,18.4130736086951,141957.831459798,0.0,1.0
2003-02-21,41.63,42.13,41.0,41.34,49000,18.9736696616331,19.2015542359982,18.6865350979332,18.8414966085014,107510.567875272,0.0,1.0
2003-02-24,41.24,41.75,40.88,41.75,105200,18.7959196936284,19.0283619594808,18.6318428000856,19.0283619594808,230818.606948543,0.0,1.0
2003-02-25,41.25,41.4,40.91,41.1,141500,18.8004773851157,18.8688427574252,18.6455158745475,18.7321120128062,310464.190905123,0.0,1.0
2003-02-26,41.34,41.5,40.85,41.3,85500,18.8414966085014,18.9144196722982,18.6181697256237,18.8232658425522,187594.97047624,0.0,1.0
2003-02-27,41.54,41.65,41.29,41.4,50400,18.9326504382474,18.9827850446077,18.8187081510649,18.8688427574252,110582.298385994,0.0,1.0
2003-02-28,41.55,41.82,41.45,41.45,79200,18.9372081297347,19.0602657998919,18.8916312148617,18.8916312148617,173772.183177991,0.0,1.0
2003-03-03,41.77,42.08,41.65,41.75,106000,19.0374773424554,19.1787657785617,18.9827850446077,19.0283619594808,232573.881526098,0.0,1.0
2003-03-04,41.75,42.06,41.5,41.77,98900,19.0283619594808,19.1696503955871,18.9144196722982,19.0374773424554,216995.819650293,0.0,1.0
2003-03-05,41.85,41.99,41.5,41.55,48400,19.0739388743538,19.137746555176,18.9144196722982,18.9372081297347,106194.111942105,0.0,1.0
2003-03-06,41.81,41.9,41.6,41.75,53600,19.0557081084046,19.0967273317903,18.9599965871712,19.0283619594808,117603.396696216,0.0,1.0
2003-03-07,42.04,42.13,41.58,41.95,63700,19.1605350126125,19.2015542359982,18.9508812041966,19.1195157892268,139763.738237853,0.0,1.0
2003-03-10,41.67,42.04,41.44,41.9,55100,18.9919004275823,19.1605350126125,18.8870735233744,19.0967273317903,120894.536529133,0.0,1.0
2003-03-11,42.2,42.2,41.76,41.8,62600,19.2334580764093,19.2334580764093,19.0329196509681,19.0511504169173,137350.235693715,0.0,1.0
2003-03-12,41.99,42.21,41.8,42.1,104800,19.137746555176,19.2380157678966,19.0511504169173,19.1878811615363,229940.969659765,0.0,1.0
2003-03-13,41.92,42.01,41.8,41.99,102500,19.1058427147649,19.1468619381506,19.0511504169173,19.137746555176,224894.555249293,0.0,1.0
2003-03-14,41.52,42.2,41.45,42.15,85800,18.9235350552728,19.2334580764093,18.8916312148617,19.2106696189728,188253.198442824,0.0,1.0
2003-03-17,41.5,41.75,41.1,41.52,163500,18.9144196722982,19.0283619594808,18.7321120128062,18.9235350552728,358734.241787898,0.0,1.0
2003-03-18,41.7,41.95,41.39,41.7,110000,19.0055735020442,19.1195157892268,18.8642850659379,19.0055735020442,241350.254413877,0.0,1.0
2003-03-19,42.01,42.02,41.2,41.5,116900,19.1468619381506,19.1514196296379,18.7776889276792,18.9144196722982,256489.497645291,0.0,1.0
2003-03-20,42.1,42.1,41.25,41.82,132100,19.1878811615363,19.1878811615363,18.8004773851157,19.0602657998919,289839.714618845,0.0,1.0
2003-03-21,42.18,42.36,41.72,41.8,231900,19.2243426934347,19.3063811402061,19.0146888850188,19.0511504169173,508810.218168889,0.0,1.0
2003-03-24,41.62,42.1,41.11,42.1,81200,18.9691119701458,19.1878811615363,18.7366697042935,19.1878811615363,178160.36962188,0.0,1.0
2003-03-25,42.0,42.0,41.5,41.5,94400,19.1423042466633,19.1423042466633,18.9144196722982,18.9144196722982,207122.400151544,0.0,1.0
2003-03-26,41.94,42.1,41.8,42.0,132100,19.1149580977395,19.1878811615363,19.0511504169173,19.1423042466633,289839.714618845,0.0,1.0
2003-03-27,42.01,42.25,41.8,42.0,103800,19.1468619381506,19.2562465338458,19.0511504169173,19.1423042466633,227746.876437821,0.0,1.0
2003-03-28,41.81,41.81,41.29,41.4,96500,19.2972657572315,19.2972657572315,19.0572614952425,19.1080316275863,209079.620437317,0.53,1.0
2003-03-31,42.05,42.1,41.3,41.7,103900,19.4080369550726,19.4311142879561,19.0618769618192,19.2464956248877,225112.669051163,0.0,1.0
2003-04-01,42.25,42.25,41.61,41.9,70300,19.5003462866068,19.5003462866068,19.2049564256973,19.3388049564219,152313.961831538,0.0,1.0
2003-04-02,42.6,42.92,42.44,42.45,43600,19.6618876167917,19.8095825472465,19.5880401515643,19.592655618141,94464.9891302284,0.0,1.0
2003-04-03,42.52,42.75,42.1,42.75,55100,19.624963884178,19.7311196154424,19.4311142879561,19.7311196154424,119381.213327422,0.0,1.0
2003-04-04,42.55,42.8,42.28,42.6,65600,19.6388102839082,19.754196948326,19.5141926863369,19.6618876167917,142130.809333554,0.0,1.0
2003-04-07,42.75,43.52,42.57,42.68,92900,19.7311196154424,20.0865105418492,19.6480412170616,19.6988113494054,201279.7589495,0.0,1.0
2003-04-08,42.59,42.9,41.92,42.9,99300,19.657272150215,19.8003516140931,19.3480358895753,19.8003516140931,215146.179372286,0.0,1.0
2003-04-09,42.53,42.64,42.21,42.6,61900,19.6295793507547,19.6803494830986,19.4818844203,19.6618876167917,134114.285026632,0.0,1.0
2003-04-10,42.1,42.43,42.08,42.43,39800,19.4311142879561,19.5834246849876,19.4218833548027,19.5834246849876,86231.8020041994,0.0,1.0
2003-04-11,41.86,42.3,41.6,42.3,66200,19.3203430901151,19.5234236194904,19.2003409591206,19.5234236194904,143430.78624819,0.0,1.0
2003-04-14,42.75,42.75,41.91,42.0,33900,19.7311196154424,19.7311196154424,19.3434204229986,19.384959622189,73448.6956769435,0.0,1.0
2003-04-15,42.93,42.95,42.35,42.8,147200,19.8141980138232,19.8234289469766,19.5465009523739,19.754196948326,318927.669724073,0.0,1.0
2003-04-16,42.75,43.06,42.55,43.06,62200,19.7311196154424,19.8741990793205,19.6388102839082,19.8741990793205,134764.27348395,0.0,1.0
2003-04-17,43.02,43.1,42.74,42.9,53700,19.8557372130136,19.8926609456273,19.7265041488657,19.8003516140931,116347.933859937,0.0,1.0
2003-04-21,42.9,43.05,42.63,43.0,74200,19.8003516140931,19.8695836127437,19.6757340165219,19.8465062798602,160763.811776673,0.0,1.0
2003-04-22,42.83,42.95,42.75,42.95,153500,19.7680433480561,19.8234289469766,19.7311196154424,19.8234289469766,332577.427327753,0.0,1.0
2003-04-23,42.75,42.9,42.56,42.9,209400,19.7311196154424,19.8003516140931,19.6434257504849,19.8003516140931,453691.943208023,0.0,1.0
2003-04-24,42.74,42.75,42.54,42.55,101600,19.7265041488657,19.7311196154424,19.6341948173314,19.6388102839082,220129.424211724,0.0,1.0
2003-04-25,42.7,42.75,42.6,42.75,82200,19.7080422825588,19.7311196154424,19.6618876167917,19.7311196154424,178096.837305156,0.0,1.0
2003-04-28,42.47,42.76,42.47,42.72,85100,19.6018865512945,19.7357350820191,19.6018865512945,19.7172732157123,184380.05905923,0.0,1.0
2003-04-29,42.69,43.13,42.38,42.38,86800,19.7034268159821,19.9065073453574,19.5603473521041,19.5603473521041,188063.326984033,0.0,1.0
2003-04-30,42.3,42.75,42.16,42.75,65200,19.5234236194904,19.7311196154424,19.4588070874164,19.7311196154424,141264.15805713,0.0,1.0
2003-05-01,42.3,42.5,41.85,42.3,68900,19.5234236194904,19.6157329510246,19.3157276235383,19.5234236194904,149280.682364053,0.0,1.0
2003-05-02,42.6,42.89,42.34,42.35,62000,19.6618876167917,19.7957361475164,19.5418854857972,19.5465009523739,134330.947845738,0.0,1.0
2003-05-05,43.0,43.02,42.25,42.78,41800,19.8465062798602,19.8557372130136,19.5003462866068,19.7449660151725,90565.0583863197,0.0,1.0
2003-05-06,43.69,43.92,42.93,43.1,68300,20.1649734736533,20.2711292049177,19.8141980138232,19.8926609456273,147980.705449417,0.0,1.0
2003-05-07,43.2,43.72,42.97,43.72,69800,19.9388156113944,20.1788198733834,19.83265988013,20.1788198733834,151230.647736008,0.0,1.0
2003-05-08,43.0,43.2,42.87,43.2,97800,19.8465062798602,19.9388156113944,19.7865052143629,19.9388156113944,211896.237085695,0.0,1.0
2003-05-09,43.4,43.6,42.98,43.05,309000,20.0311249429287,20.1234342744629,19.8372753467068,19.8695836127437,669488.111037625,0.0,1.0
2003-05-12,43.74,43.74,43.44,43.55,279100,20.1880508065369,20.1880508065369,20.0495868092355,20.1003569415793,604705.928124923,0.0,1.0
2003-05-13,43.97,44.2,43.51,43.7,45200,20.2942065378012,20.4003622690656,20.0818950752725,20.16958894023,97931.5942359248,0.0,1.0
2003-05-14,43.65,43.98,43.55,43.98,60300,20.1465116073464,20.2988220043779,20.1003569415793,20.2988220043779,130647.679920935,0.0,1.0
2003-05-15,43.75,44.2,43.3,43.9,209500,20.1926662731136,20.4003622690656,19.9849702771615,20.2618982717642,453908.606027128,0.0,1.0
2003-05-16,43.6,43.64,43.34,43.5,52900,20.1234342744629,20.1418961407697,20.0034321434684,20.0772796086958,114614.631307089,0.0,1.0
2003-05-19,43.53,43.76,42.78,43.6,48100,20.0911260084259,20.1972817396903,19.7449660151725,20.1234342744629,104214.81599,0.0,1.0
2003-05-20,43.61,43.98,43.5,43.6,60600,20.1280497410396,20.2988220043779,20.0772796086958,20.1234342744629,131297.668378253,0.0,1.0
2003-05-21,44.02,44.02,43.51,43.7,26300,20.3172838706848,20.3172838706848,20.0818950752725,20.16958894023,56982.3214248853,0.0,1.0
2003-05-22,44.5,44.54,43.6,44.26,95700,20.5388262663669,20.5572881326738,20.1234342744629,20.4280550685259,207346.317884469,0.0,1.0
2003-05-23,44.97,45.05,44.56,44.6,118500,20.7557531954724,20.7926769280861,20.5665190658272,20.5849809321341,256745.440640643,0.0,1.0
2003-05-27,45.1,45.17,44.6,44.9,69500,20.8157542609696,20.8480625270066,20.5849809321341,20.7234449294354,150580.65927869,0.0,1.0
2003-05-28,44.44,45.24,44.2,45.0,78800,20.5111334669067,20.8803707930436,20.4003622690656,20.7695995952025,170730.30145555,0.0,1.0
2003-05-29,43.54,44.5,42.45,44.4,120100,20.0957414750026,20.5388262663669,19.592655618141,20.4926716005998,260212.04574634,0.0,1.0
2003-05-30,44.3,44.3,43.4,43.7,74400,20.4465169348327,20.4465169348327,20.0311249429287,20.16958894023,161197.137414885,0.0,1.0
2003-06-02,43.98,44.52,43.95,44.2,59100,20.2988220043779,20.5480571995204,20.2849756046478,20.4003622690656,128047.726091663,0.0,1.0
2003-06-03,44.41,44.41,43.68,44.0,30300,20.4972870671765,20.4972870671765,20.1603580070766,20.3080529375314,65648.8341891266,0.0,1.0
2003-06-04,44.9,44.92,44.44,44.63,31200,20.7234449294354,20.7326758625888,20.5111334669067,20.5988273318642,67598.7995610808,0.0,1.0
2003-06-05,44.6,44.82,44.25,44.8,38900,20.5849809321341,20.6865211968217,20.4234396019491,20.6772902636683,84281.8366322448,0.0,1.0
2003-06-06,44.95,44.96,44.48,44.7,82500,20.746522262319,20.7511377288957,20.5295953332135,20.6311355979012,178746.825762473,0.0,1.0
2003-06-09,44.81,45.0,44.54,45.0,20400,20.681905730245,20.7695995952025,20.5572881326738,20.7695995952025,44199.2150976298,0.0,1.0
2003-06-10,45.59,45.63,44.7,44.7,56100,21.0419121232285,21.0603739895354,20.6311355979012,20.6311355979012,121547.841518482,0.0,1.0
2003-06-11,45.39,45.44,45.05,45.4,77500,20.9496027916943,20.9726801245778,20.7926769280861,20.954218258271,167913.684807172,0.0,1.0
2003-06-12,45.25,45.44,45.02,45.2,62400,20.8849862596203,20.9726801245778,20.7788305283559,20.8619089267368,135197.599122162,0.0,1.0
2003-06-13,44.5,45.2,44.5,45.2,41300,20.5388262663669,20.8619089267368,20.5388262663669,20.8619089267368,89481.7442907898,0.0,1.0
2003-06-16,44.19,44.29,43.01,43.1,230200,20.3957468024889,20.441901468256,19.8511217464369,19.8926609456273,498757.809582076,0.0,1.0
2003-06-17,44.09,44.5,43.67,44.19,75300,20.3495921367218,20.5388262663669,20.1557425404999,20.3957468024889,163147.102786839,0.0,1.0
2003-06-18,44.06,44.25,43.57,43.7,117700,20.3357457369916,20.4234396019491,20.1095878747327,20.16958894023,255012.138087795,0.0,1.0
2003-06-19,44.03,44.48,43.9,43.9,40700,20.3218993372615,20.5295953332135,20.2618982717642,20.2618982717642,88181.7673761534,0.0,1.0
2003-06-20,44.0,44.35,43.74,44.2,37700,20.3080529375314,20.4695942677163,20.1880508065369,20.4003622690656,81681.8828029724,0.0,1.0
2003-06-23,43.52,44.0,43.24,44.0,51900,20.0865105418492,20.3080529375314,19.9572774777013,20.3080529375314,112448.003116029,0.0,1.0
2003-06-24,43.76,43.94,42.94,43.35,78100,20.1972817396903,20.2803601380711,19.8188134803999,20.0080476100451,169213.661721808,0.0,1.0
2003-06-25,44.1,44.17,43.6,43.6,33000,20.3542076032985,20.3865158693355,20.1234342744629,20.1234342744629,71498.7303049892,0.0,1.0
2003-06-26,43.99,44.26,43.9,44.2,63600,20.3034374709546,20.4280550685259,20.2618982717642,20.4003622690656,137797.552951434,0.0,1.0
2003-06-27,44.58,44.82,43.75,43.75,62200,20.5757499989806,20.6865211968217,20.1926662731136,20.1926662731136,134764.27348395,0.0,1.0
2003-06-30,45.0,45.0,44.3,44.7,158200,20.7695995952025,20.7695995952025,20.4465169348327,20.6311355979012,342760.579825737,0.0,1.0
2003-07-01,45.1,45.1,44.3,44.47,76100,21.0603739895354,21.0603739895354,20.6867975107853,20.7661825125197,162965.292150337,0.53,1.0
2003-07-02,45.95,45.95,44.95,44.95,82800,21.4572989982073,21.4572989982073,20.9903283997697,20.9903283997697,177313.090539395,0.0,1.0
2003-07-03,45.85,45.93,45.44,45.75,45500,21.4106019383635,21.4479595862386,21.2191439930041,21.3639048785198,97436.5412988223,0.0,1.0
2003-07-07,46.46,47.05,46.05,46.1,80300,21.6954540034105,21.9709666564887,21.5039960580511,21.5273445879729,171959.434424075,0.0,1.0
2003-07-08,46.55,46.55,46.11,46.25,58900,21.7374813572699,21.7374813572699,21.5320142939573,21.5973901777386,126132.138076936,0.0,1.0
2003-07-09,46.5,46.53,45.8,46.45,100900,21.714132827348,21.7281419453011,21.3872534084417,21.6907842974261,216073.560814311,0.0,1.0
2003-07-10,45.3,46.4,45.2,46.4,110400,21.1537681092229,21.6674357675042,21.1070710493791,21.6674357675042,236417.454052526,0.0,1.0
2003-07-11,45.61,45.68,45.27,45.27,63000,21.2985289947385,21.3312169366292,21.1397589912697,21.1397589912697,134912.134106062,0.0,1.0
2003-07-14,45.97,46.04,45.66,45.76,50700,21.4666384101761,21.4993263520667,21.3218775246604,21.3685745845042,108572.146018687,0.0,1.0
2003-07-15,46.33,46.38,45.9,46.04,50600,21.6347478256136,21.6580963555355,21.4339504682854,21.4993263520667,108357.999774075,0.0,1.0
2003-07-16,46.29,46.48,46.26,46.32,92400,21.6160690016761,21.7047934153792,21.602059883723,21.6300781196292,197871.130022223,0.0,1.0
2003-07-17,45.0,46.3,44.99,46.3,145400,21.0136769296916,21.6207387076605,21.0090072237072,21.6207387076605,311368.639667005,0.0,1.0
2003-07-18,44.88,45.35,44.8,45.05,99000,20.9576404578791,21.1771166391448,20.9202828100041,21.0370254596135,212004.782166668,0.0,1.0
2003-07-21,44.67,45.14,44.46,44.9,68500,20.8595766322072,21.0790528134729,20.7615128065353,20.9669798698478,146690.177559765,0.0,1.0
2003-07-22,44.92,44.94,44.4,44.8,83200,20.9763192818166,20.9856586937853,20.733494570629,20.9202828100041,178169.675517846,0.0,1.0
2003-07-23,44.78,44.8,44.34,44.8,60400,20.9109433980353,20.9202828100041,20.7054763347228,20.9202828100041,129344.331746129,0.0,1.0
2003-07-24,45.3,45.3,44.95,45.0,95100,21.1537681092229,21.1537681092229,20.9903283997697,21.0136769296916,203653.078626769,0.0,1.0
2003-07-25,45.48,45.49,45.06,45.3,52300,21.2378228169416,21.242492522926,21.0416951655979,21.1537681092229,111998.485932492,0.0,1.0
2003-07-28,45.97,46.0,45.38,45.4,195200,21.4666384101761,21.4806475281292,21.1911257570979,21.2004651690666,418013.469484177,0.0,1.0
2003-07-29,45.95,46.2,45.44,46.05,110500,21.4572989982073,21.5740416478167,21.2191439930041,21.5039960580511,236631.600297139,0.0,1.0
2003-07-30,45.8,46.13,45.74,45.95,119300,21.3872534084417,21.5413537059261,21.3592351725354,21.4572989982073,255476.469823065,0.0,1.0
2003-07-31,45.75,46.14,45.65,46.05,135800,21.3639048785198,21.5460234119105,21.317207818676,21.5039960580511,290810.600184177,0.0,1.0
2003-08-01,45.21,45.59,45.02,45.55,76800,21.1117407553635,21.2891895827698,21.0230163416603,21.2705107588323,164464.315862627,0.0,1.0
2003-08-04,45.0,45.24,44.6,45.1,54400,21.0136769296916,21.1257498733166,20.8268886903166,21.0603739895354,116495.557069361,0.0,1.0
2003-08-05,44.45,44.95,44.35,44.9,72200,20.7568431005509,20.9903283997697,20.7101460407072,20.9669798698478,154613.588610439,0.0,1.0
2003-08-06,44.8,45.13,44.25,44.6,101600,20.9202828100041,21.0743831074885,20.6634489808634,20.8268886903166,217572.5845266,0.0,1.0
2003-08-07,45.52,45.8,45.3,45.7,120100,21.2565016408791,21.3872534084417,21.1537681092229,21.3405563485979,257189.639779968,0.0,1.0
2003-08-08,46.1,46.28,45.85,45.95,87300,21.5273445879729,21.6113992956917,21.4106019383635,21.4572989982073,186949.671546971,0.0,1.0
2003-08-11,45.85,46.51,45.85,45.9,74700,21.4106019383635,21.7188025333324,21.4106019383635,21.4339504682854,159967.244725759,0.0,1.0
2003-08-12,46.91,46.94,45.68,45.86,116800,21.9055907727074,21.9195998906605,21.3312169366292,21.4152716443479,250122.813707745,0.0,1.0
2003-08-13,45.91,46.92,45.9,46.92,134000,21.4386201742698,21.9102604786918,21.4339504682854,21.9102604786918,286955.967781146,0.0,1.0
2003-08-14,46.14,46.32,45.8,45.8,67300,21.5460234119105,21.6300781196292,21.3872534084417,21.3872534084417,144120.422624411,0.0,1.0
2003-08-15,45.85,46.55,45.85,46.25,27700,21.4106019383635,21.7374813572699,21.4106019383635,21.5973901777386,59318.5097577446,0.0,1.0
2003-08-18,46.49,46.63,46.05,46.05,74800,21.7094631213636,21.7748390051449,21.5039960580511,21.5039960580511,160181.390970371,0.0,1.0
2003-08-19,46.77,46.91,46.44,46.55,149200,21.8402148889261,21.9055907727074,21.6861145914417,21.7374813572699,319506.196962292,0.0,1.0
2003-08-20,46.77,46.9,46.48,46.7,77300,21.8402148889261,21.900921066723,21.7047934153792,21.8075269470355,165535.047085691,0.0,1.0
2003-08-21,47.07,47.11,46.73,46.9,84300,21.9803060684574,21.9989848923949,21.8215360649886,21.900921066723,180525.284208587,0.0,1.0
2003-08-22,46.22,47.15,46.22,46.94,73000,21.5833810597855,22.0176637163324,21.5833810597855,21.9195998906605,156326.758567341,0.0,1.0
2003-08-25,45.94,46.15,45.58,46.15,36700,21.4526292922229,21.5506931178948,21.2845198767854,21.5506931178948,78591.6717728962,0.0,1.0
2003-08-26,46.56,46.7,45.41,45.97,52900,21.7421510632542,21.8075269470355,21.205134875051,21.4666384101761,113283.363400169,0.0,1.0
2003-08-27,46.75,46.81,46.48,46.65,45800,21.8308754769574,21.8588937128636,21.7047934153792,21.7841784171136,98078.9800326604,0.0,1.0
2003-08-28,46.13,46.82,46.13,46.75,73000,21.5413537059261,21.863563418848,21.5413537059261,21.8308754769574,156326.758567341,0.0,1.0
2003-08-29,46.75,46.75,46.08,46.12,49000,21.8308754769574,21.8308754769574,21.5180051760042,21.5366839999417,104931.65986027,0.0,1.0
2003-09-02,47.95,47.95,46.74,46.85,114200,22.3912401950825,22.3912401950825,21.826205770973,21.8775725368011,244555.011347813,0.0,1.0
2003-09-03,47.8,48.03,47.79,47.95,117800,22.3211946053168,22.4285978429575,22.3165248993325,22.3912401950825,252264.276153874,0.0,1.0
2003-09-04,47.87,48.0,47.75,47.85,130900,22.3538825472075,22.4145887250044,22.297846075395,22.3445431352387,280317.434198149,0.0,1.0
2003-09-05,47.5,47.95,47.5,47.9,99200,22.1811034257856,22.3912401950825,22.1811034257856,22.3678916651606,212433.074655893,0.0,1.0
2003-09-08,47.53,47.75,47.4,47.5,70000,22.1951125437387,22.297846075395,22.1344063659418,22.1811034257856,149902.371228957,0.0,1.0
2003-09-09,47.7,47.7,47.05,47.55,45700,22.2744975454731,22.2744975454731,21.9709666564887,22.2044519557075,97864.8337880476,0.0,1.0
2003-09-10,47.2,47.75,47.1,47.75,129800,22.0410122462543,22.297846075395,21.9943151864105,22.297846075395,277961.825507409,0.0,1.0
2003-09-11,47.39,47.72,47.19,47.2,70500,22.1297366599574,22.2838369574418,22.0363425402699,22.0410122462543,150973.102452021,0.0,1.0
2003-09-12,47.01,47.5,47.0,47.42,308200,21.9522878325512,22.1811034257856,21.9476181265668,22.1437457779106,659998.725896635,0.0,1.0
2003-09-15,46.98,47.49,46.84,46.95,103900,21.938278714598,22.1764337198012,21.8729028308168,21.9242695966449,222497.948152695,0.0,1.0
2003-09-16,47.15,47.15,46.91,47.0,151300,22.0176637163324,22.0176637163324,21.9055907727074,21.9476181265668,324003.26809916,0.0,1.0
2003-09-17,46.87,47.39,46.73,47.33,65200,21.8869119487699,22.1297366599574,21.8215360649886,22.1017184240512,139623.351487543,0.0,1.0
2003-09-18,46.9,47.05,46.69,46.7,47700,21.900921066723,21.9709666564887,21.8028572410511,21.8075269470355,102147.758680304,0.0,1.0
2003-09-19,47.22,47.22,46.7,46.7,61100,22.050351658223,22.050351658223,21.8075269470355,21.8075269470355,130843.355458419,0.0,1.0
2003-09-22,47.6,47.6,46.55,47.0,75300,22.2278004856293,22.2278004856293,21.7374813572699,21.9476181265668,161252.122193435,0.0,1.0
2003-09-23,47.65,48.28,47.36,47.7,96100,22.2511490155512,22.5453404925669,22.1157275420043,22.2744975454731,205794.541072897,0.0,1.0
2003-09-24,47.65,47.95,47.38,47.55,59200,22.2511490155512,22.3912401950825,22.1250669539731,22.2044519557075,126774.576810775,0.0,1.0
2003-09-25,47.77,47.95,47.37,47.8,160000,22.3071854873637,22.3912401950825,22.1203972479887,22.3211946053168,342633.991380474,0.0,1.0
2003-09-26,48.0,48.45,47.5,47.95,145600,22.4145887250044,22.6247254943013,22.1811034257856,22.3912401950825,311796.93215623,0.0,1.0
2003-09-29,48.0,48.01,47.37,47.6,98100,22.6760922601294,22.6808164460169,22.3784685492152,22.4871248246283,207654.826324698,0.56,1.0
2003-09-30,48.03,48.55,47.09,48.15,191100,22.690264817792,22.9359224839434,22.2461913443645,22.7469550484423,404514.141800711,0.0,1.0
2003-10-01,48.9,49.04,48.03,48.03,135300,23.1012689900068,23.1674075924322,22.690264817792,22.690264817792,286398.552515104,0.0,1.0
2003-10-02,49.5,49.6,48.75,48.75,77100,23.3847201432585,23.4319620021337,23.0304062016939,23.0304062016939,163202.722830114,0.0,1.0
2003-10-03,50.2,50.84,49.65,49.65,166100,23.7154131553854,24.0177610521871,23.4555829315714,23.4555829315714,351594.970973825,0.0,1.0
2003-10-06,50.11,50.31,49.91,50.3,86000,23.6728954823976,23.7673792001481,23.5784117646471,23.7626550142606,182041.947644485,0.0,1.0
2003-10-07,50.19,50.2,49.605,50.05,111100,23.7106889694978,23.7154131553854,23.4343240950775,23.6445503670724,235172.795154678,0.0,1.0
2003-10-08,50.14,50.47,49.75,50.1,100400,23.6870680400602,23.8429661743486,23.5028247904466,23.6681712965101,212523.390040771,0.0,1.0
2003-10-09,50.6,50.96,50.2,50.2,111400,23.9043805908864,24.0744512828374,23.7154131553854,23.7154131553854,235807.825204601,0.0,1.0
2003-10-10,50.0,50.75,49.67,50.75,72200,23.6209294376348,23.9752433791993,23.4650313033464,23.9752433791993,152830.565348045,0.0,1.0
2003-10-13,50.35,50.79,49.93,49.99,61300,23.7862759436983,23.9941401227494,23.5878601364221,23.6162052517473,129757.806867522,0.0,1.0
2003-10-14,50.55,50.6,50.05,50.5,53000,23.8807596614488,23.9043805908864,23.6445503670724,23.8571387320112,112188.642152997,0.0,1.0
2003-10-15,50.25,50.7,50.1,50.7,110000,23.739034084823,23.9516224497617,23.6681712965101,23.9516224497617,232844.351638295,0.0,1.0
2003-10-16,51.25,51.3,50.32,50.5,76200,24.2114526735757,24.2350736030133,23.7721033860357,23.8571387320112,161297.632680346,0.0,1.0
2003-10-17,50.4,51.4,50.4,51.4,71900,23.8098968731359,24.2823154618886,23.8098968731359,24.2823154618886,152195.535298122,0.0,1.0
2003-10-20,50.52,50.7,50.43,50.45,72300,23.8665871037862,23.9516224497617,23.8240694307985,23.8335178025735,153042.242031352,0.0,1.0
2003-10-21,51.11,51.56,50.64,50.7,83300,24.1453140711503,24.357902436089,23.9232773344365,23.9516224497617,176326.677195182,0.0,1.0
2003-10-22,50.3,51.1,50.3,51.1,54000,23.7626550142606,24.1405898852628,23.7626550142606,24.1405898852628,114305.408986072,0.0,1.0
2003-10-23,50.34,50.67,50.15,50.3,80800,23.7815517578107,23.9374498920991,23.6917922259477,23.7626550142606,171034.760112493,0.0,1.0
2003-10-24,50.05,50.34,49.81,50.34,54700,23.6445503670724,23.7815517578107,23.5311699057718,23.7815517578107,115787.145769225,0.0,1.0
2003-10-27,50.92,51.1,50.1,50.1,77500,24.0555545392873,24.1405898852628,23.6681712965101,23.6681712965101,164049.429563344,0.0,1.0
2003-10-28,51.36,51.4,50.74,50.92,131600,24.2634187183385,24.2823154618886,23.9705191933118,24.0555545392873,278566.515232724,0.0,1.0
2003-10-29,51.7,51.75,51.28,51.36,39200,24.4240410385144,24.447661967952,24.2256252312383,24.2634187183385,82977.2598565561,0.0,1.0
2003-10-30,51.25,51.81,50.86,51.71,144000,24.2114526735757,24.4760070832772,24.0272094239621,24.4287652244019,304814.423962859,0.0,1.0
2003-10-31,51.0,51.46,50.23,51.35,165300,24.0933480263875,24.3106605772137,23.7295857130479,24.258694532451,349901.557507366,0.0,1.0
2003-11-03,52.47,52.47,51.15,51.15,104300,24.787803351854,24.787803351854,24.1642108147004,24.1642108147004,220778.780689765,0.0,1.0
2003-11-04,52.79,52.86,51.96,52.32,77500,24.9389773002548,24.9720466014675,24.5468698715901,24.7169405635411,164049.429563345,0.0,1.0
2003-11-05,53.78,53.78,52.18,53.04,67300,25.40667170312,25.40667170312,24.6508019611157,25.057081947443,142458.407865975,0.0,1.0
2003-11-06,54.3,54.3,53.65,53.95,139300,25.6523293692714,25.6523293692714,25.3452572865822,25.486982863208,294865.619847405,0.0,1.0
2003-11-07,56.1,56.74,55.45,55.7,218800,26.5026828290263,26.805030725828,26.195610746337,26.3137153935252,463148.583076899,0.0,1.0
2003-11-10,55.4,56.06,55.3,56.0,87800,26.1719898168994,26.4837860854762,26.1247479580241,26.455440970151,185852.127944021,0.0,1.0
2003-11-11,54.98,55.45,54.27,55.45,73500,25.9735740096232,26.195610746337,25.6381568116088,26.195610746337,155582.362231043,0.0,1.0
2003-11-12,55.98,55.98,54.85,54.85,81200,26.4459925983759,26.4459925983759,25.9121595930854,25.9121595930854,171881.466845724,0.0,1.0
2003-11-13,56.43,56.59,55.54,55.98,79800,26.6585809633146,26.7341679375151,26.2381284193247,26.4459925983759,168917.993279418,0.0,1.0
2003-11-14,56.22,56.67,55.88,55.99,74000,26.5593730596766,26.7719614246153,26.3987507395007,26.4507167842635,156640.74564758,0.0,1.0
2003-11-17,56.0,56.3,55.23,56.3,177900,26.455440970151,26.5971665467768,26.0916786568114,26.5971665467768,376572.819604116,0.0,1.0
2003-11-18,56.1,56.52,55.75,56.05,127700,26.5026828290263,26.7010986363024,26.3373363229628,26.4790618995886,270311.12458373,0.0,1.0
2003-11-19,56.15,56.75,56.08,56.15,71900,26.5263037584639,26.8097549117155,26.4932344572512,26.5263037584639,152195.535298122,0.0,1.0
2003-11-20,55.1,56.15,54.83,56.15,114600,26.0302642402736,26.5263037584639,25.9027112213103,26.5263037584639,242581.479070442,0.0,1.0
2003-11-21,54.8,55.12,54.62,55.0,81600,25.8885386636478,26.0397126120486,25.8035033176723,25.9830223813983,172728.173578953,0.0,1.0
2003-11-24,55.45,55.5,54.9,54.9,68100,26.195610746337,26.2192316757746,25.935780522523,25.935780522523,144151.821332436,0.0,1.0
2003-11-25,55.88,56.03,55.42,55.6,78400,26.3987507395007,26.4696135278136,26.1814381886744,26.2664735346499,165954.519713112,0.0,1.0
2003-11-26,55.86,56.1,55.53,55.98,54900,26.3893023677256,26.5026828290263,26.2334042334372,26.4459925983759,116210.49913584,0.0,1.0
2003-11-28,56.1,56.39,56.0,56.0,23000,26.5026828290263,26.6396842197645,26.455440970151,26.455440970151,48685.6371607344,0.0,1.0
2003-12-01,57.08,57.15,56.35,56.35,57800,26.9656530460039,26.9987223472166,26.6207874762144,26.6207874762144,122349.122951759,0.0,1.0
2003-12-02,57.09,57.36,57.01,57.08,76300,26.9703772318914,27.0979302508547,26.9325837447912,26.9656530460039,161509.309363654,0.0,1.0
2003-12-03,57.12,57.2,56.75,57.16,77500,26.984549789554,27.0223432766542,26.8097549117155,27.0034465331041,164049.429563344,0.0,1.0
2003-12-04,56.4,57.12,56.37,57.12,58400,26.6444084056521,26.984549789554,26.6302358479895,26.984549789554,123619.183051604,0.0,1.0
2003-12-05,55.96,56.63,55.95,56.5,48500,26.4365442266009,26.7530646810652,26.4318200407134,26.6916502645273,102663.191404157,0.0,1.0
2003-12-08,57.09,57.13,56.0,56.04,74700,26.9703772318914,26.9892739754415,26.455440970151,26.4743377137011,158122.482430733,0.0,1.0
2003-12-09,56.65,57.1,56.49,57.08,72600,26.7625130528402,26.975101417779,26.6869260786398,26.9656530460039,153677.272081275,0.0,1.0
2003-12-10,56.67,56.88,56.1,56.8,141400,26.7719614246153,26.8711693282534,26.5026828290263,26.8333758411531,299310.830196863,0.0,1.0
2003-12-11,57.3,57.41,56.68,56.68,102500,27.0695851355295,27.1215511802923,26.7766856105028,26.7766856105028,216968.60039023,0.0,1.0
2003-12-12,57.85,58.0,57.15,57.15,84200,27.3294153593435,27.4002781476564,26.9987223472166,26.9987223472166,178231.76734495,0.0,1.0
2003-12-15,56.45,58.45,56.45,58.2,167000,26.6680293350897,27.6128665125951,26.6680293350897,27.4947618654069,353500.061123594,0.0,1.0
2003-12-16,56.5,56.75,56.01,56.6,107800,26.6916502645273,26.8097549117155,26.4601651560385,26.7388921234026,228187.46460553,0.0,1.0
2003-12-17,56.23,56.65,56.04,56.6,76900,26.5640972455641,26.7625130528402,26.4743377137011,26.7388921234026,162779.369463499,0.0,1.0
2003-12-18,55.9,56.25,55.81,56.05,101100,26.4081991112757,26.5735456173392,26.365681438288,26.4790618995886,214005.126823924,0.0,1.0
2003-12-19,58.0,58.0,55.78,55.9,148900,27.4002781476564,27.4002781476564,26.3515088806254,26.4081991112757,315186.581444929,0.0,1.0
2003-12-22,57.88,57.9,57.04,57.9,60800,27.3435879170061,27.3530362887811,26.9467563024538,27.3530362887811,128699.423450985,0.0,1.0
2003-12-23,58.37,58.46,57.63,57.88,87400,27.5750730254949,27.6175906984826,27.2254832698179,27.3435879170061,185005.421210791,0.0,1.0
2003-12-24,58.45,58.6,58.35,58.6,21400,27.6128665125951,27.683729300908,27.5656246537198,27.683729300908,45298.8102278138,0.0,1.0
2003-12-26,58.25,58.66,58.25,58.45,26200,27.5183827948446,27.7120744162332,27.5183827948446,27.6128665125951,55459.2910265757,0.0,1.0
2003-12-29,58.85,58.95,58.35,58.35,70800,27.8018339480962,27.8490758069714,27.5656246537198,27.5656246537198,149867.091781739,0.0,1.0
2003-12-30,58.9,58.94,58.2,58.45,78700,28.0994576590104,28.1185404825479,27.7655082471036,27.8847758942132,164965.105599239,0.58,1.0
2003-12-31,57.9,58.99,57.7,58.9,100900,27.6223870705722,28.1423940119698,27.5269729528845,28.0994576590104,211499.099808936,0.0,1.0
2004-01-02,57.75,58.5,57.3,57.8,90600,27.5508264823064,27.9086294236351,27.3361447175092,27.5746800117283,189909.003396329,0.0,1.0
2004-01-05,58.1,59.52,57.86,59.2,178700,27.7178011882598,28.3952414238421,27.6033042470346,28.2425788355418,374577.692129404,0.0,1.0
2004-01-06,58.01,58.28,57.85,58.28,65100,27.6748648353004,27.8036738941787,27.5985335411503,27.8036738941787,136457.793831137,0.0,1.0
2004-01-07,58.13,58.38,58.05,58.05,108600,27.732113305913,27.8513809530225,27.6939476588379,27.6939476588379,227639.268971758,0.0,1.0
2004-01-08,58.08,58.68,58.08,58.2,85500,27.708259776491,27.994502129554,27.708259776491,27.7655082471036,179218.761483291,0.0,1.0
2004-01-09,57.85,58.09,57.68,58.09,106600,27.5985335411503,27.7130304823754,27.5174315411158,27.7130304823754,223447.017241155,0.0,1.0
2004-01-12,57.95,58.1,57.72,57.9,55400,27.6462405999941,27.7178011882598,27.5365143646533,27.6223870705722,116125.372937711,0.0,1.0
2004-01-13,58.55,58.55,57.65,58.1,97800,27.932482953057,27.932482953057,27.5031194234626,27.7178011882598,205001.109626501,0.0,1.0
2004-01-14,58.1,58.8,58.01,58.35,76700,27.7178011882598,28.0517506001665,27.6748648353004,27.8370688353694,160772.853868636,0.0,1.0
2004-01-15,58.22,58.31,57.76,58.3,75800,27.7750496588724,27.8179860118318,27.5555971881908,27.8132153059474,158886.340589864,0.0,1.0
2004-01-16,58.12,58.62,58.12,58.4,79800,27.7273426000286,27.9658778942477,27.7273426000286,27.8609223647913,167270.844051071,0.0,1.0
2004-01-20,58.95,58.95,58.1,58.12,104100,28.1233111884323,28.1233111884323,27.7178011882598,27.7273426000286,218206.702577901,0.0,1.0
2004-01-21,58.33,58.95,57.87,58.95,53400,27.8275274236006,28.1233111884323,27.608074952919,28.1233111884323,111933.121207108,0.0,1.0
2004-01-22,58.22,58.41,58.0,58.2,46200,27.7750496588724,27.8656930706756,27.670094129416,27.7655082471036,96841.0149769359,0.0,1.0
2004-01-23,58.53,58.58,58.16,58.25,82400,27.9229415412882,27.9467950707101,27.7464254235661,27.7893617765255,172720.771300856,0.0,1.0
2004-01-26,58.45,58.49,58.15,58.49,95400,27.8847758942132,27.9038587177507,27.7416547176817,27.9038587177507,199970.407549777,0.0,1.0
2004-01-27,59.16,59.4,58.45,58.5,98000,28.2234960120043,28.3379929532295,27.8847758942132,27.9086294236351,205420.334799561,0.0,1.0
2004-01-28,59.56,59.85,59.2,59.3,95800,28.4143242473796,28.5526747180267,28.2425788355418,28.2902858943857,200808.857895897,0.0,1.0
2004-01-29,59.91,59.93,59.35,59.5,80300,28.581298953333,28.5908403651017,28.3141394238076,28.3857000120733,168318.906983722,0.0,1.0
2004-01-30,61.85,62.0,59.76,60.0,239400,29.5068158949031,29.5783764831688,28.5097383650672,28.6242353062924,501812.532153213,0.0,1.0
2004-02-02,63.1,63.38,61.52,62.04,149300,30.1031541304508,30.2367338952135,29.3493826007185,29.5974593067063,312951.591689536,0.0,1.0
2004-02-03,62.95,64.0,62.78,63.0,123000,30.0315935421851,30.5325176600452,29.9504915421506,30.055447071607,257823.481432102,0.0,1.0
2004-02-04,60.9,62.95,60.9,62.95,156700,29.0535988358868,30.0315935421851,29.0535988358868,30.0315935421851,328462.923092767,0.0,1.0
2004-02-05,61.6,61.64,60.84,61.05,44300,29.3875482477935,29.4066310713311,29.0249746005805,29.1251594241525,92858.3758328629,0.0,1.0
2004-02-06,63.65,64.05,61.8,61.8,121200,30.3655429540918,30.5563711894671,29.4829623654812,29.4829623654812,254050.45487456,0.0,1.0
2004-02-09,63.77,64.04,63.29,63.75,41800,30.4227914247044,30.5516004835828,30.1937975422541,30.4132500129357,87618.0611696088,0.0,1.0
2004-02-10,64.76,64.8,63.9,63.9,66400,30.8950913072583,30.9141741307958,30.4848106012014,30.4848106012014,139182.757456029,0.0,1.0
2004-02-11,65.15,65.2,64.2,64.7,55100,31.0811488367492,31.1050023661711,30.6279317777329,30.866467071952,115496.53517812,0.0,1.0
2004-02-12,61.95,65.1,59.88,65.1,758800,29.5545229537469,31.0572953073272,28.5669868356798,31.0572953073272,1590540.30659089,0.0,1.0
2004-02-13,61.48,61.83,60.99,61.35,222600,29.3302997771809,29.4972744831343,29.0965351888462,29.268280600684,466597.617616146,0.0,1.0
2004-02-17,61.74,61.9,61.05,61.56,70900,29.4543381301749,29.530669424325,29.1251594241525,29.368465424256,148615.323849886,0.0,1.0
2004-02-18,61.38,61.79,61.2,61.73,103200,29.2825927183371,29.4781916595968,29.1967200124182,29.4495674242905,216320.18929913,0.0,1.0
2004-02-19,61.02,61.46,60.9,61.38,91800,29.1108473064994,29.3207583654122,29.0535988358868,29.2825927183371,192424.354434691,0.0,1.0
2004-02-20,61.46,61.6,60.75,61.15,81000,29.3207583654122,29.3875482477935,28.982038247621,29.1728664829963,169786.195089433,0.0,1.0
2004-02-23,60.78,61.5,60.5,61.46,58600,28.9963503652742,29.3398411889497,28.8627706005115,29.3207583654122,122832.975706676,0.0,1.0
2004-02-24,60.3,60.93,60.29,60.65,117400,28.7673564828239,29.0679109535399,28.7625857769395,28.9343311887772,246085.176586413,0.0,1.0
2004-02-25,60.95,60.95,60.05,60.15,194300,29.0774523653087,29.0774523653087,28.6480888357143,28.6957958945581,407277.255628109,0.0,1.0
2004-02-26,61.39,61.46,60.65,61.15,171800,29.2873634242215,29.3207583654122,28.9343311887772,29.1728664829963,360114.423658822,0.0,1.0
2004-02-27,61.38,61.46,61.0,61.39,88900,29.2825927183371,29.3207583654122,29.1013058947306,29.2873634242215,186345.589425316,0.0,1.0
2004-03-01,61.8,61.94,61.1,61.45,115500,29.4829623654812,29.5497522478625,29.1490129535744,29.3159876595278,242102.53744234,0.0,1.0
2004-03-02,61.8,62.13,61.75,61.9,91800,29.4829623654812,29.6403956596658,29.4591088360593,29.530669424325,192424.354434691,0.0,1.0
2004-03-03,61.48,61.7,61.08,61.7,106400,29.3302997771809,29.4352553066373,29.1394715418057,29.4352553066373,223027.792068095,0.0,1.0
2004-03-04,61.7,61.7,61.11,61.5,56200,29.4352553066373,29.4352553066373,29.1537836594588,29.3398411889497,117802.273629953,0.0,1.0
2004-03-05,61.54,61.85,61.34,61.5,118100,29.3589240124872,29.5068158949031,29.2635098947996,29.3398411889497,247552.464692124,0.0,1.0
2004-03-08,61.5,61.7,61.14,61.69,72700,29.3398411889497,29.4352553066373,29.168095777112,29.430484600753,152388.35040743,0.0,1.0
2004-03-09,61.5,61.56,61.43,61.5,76800,29.3398411889497,29.368465424256,29.306446247759,29.3398411889497,160982.466455166,0.0,1.0
2004-03-10,60.75,61.54,60.53,61.5,70200,28.982038247621,29.3589240124872,28.8770827181646,29.3398411889497,147148.035744176,0.0,1.0
2004-03-11,59.79,60.71,59.79,60.6,53700,28.5240504827204,28.9629554240835,28.5240504827204,28.9104776593553,112561.958966698,0.0,1.0
2004-03-12,61.08,61.08,59.5,59.9,65100,29.1394715418057,29.1394715418057,28.3857000120733,28.5765282474486,136457.793831137,0.0,1.0
2004-03-15,60.31,61.25,60.22,61.25,120900,28.7721271887082,29.2205735418402,28.7291908357488,29.2205735418402,253421.617114969,0.0,1.0
2004-03-16,60.61,60.65,60.06,60.32,117400,28.9152483652397,28.9343311887772,28.6528595415987,28.7768978945926,246085.176586413,0.0,1.0
2004-03-17,61.5,61.5,60.61,60.61,111300,29.3398411889497,29.3398411889497,28.9152483652397,28.9152483652397,233298.808808073,0.0,1.0
2004-03-18,61.6,61.69,61.41,61.5,115300,29.3875482477935,29.430484600753,29.2969048359903,29.3398411889497,241683.31226928,0.0,1.0
2004-03-19,61.5,61.7,61.02,61.7,73300,29.3398411889497,29.4352553066373,29.1108473064994,29.4352553066373,153646.02592661,0.0,1.0
2004-03-22,61.14,61.5,60.8,61.5,49900,29.168095777112,29.3398411889497,29.005891777043,29.3398411889497,104596.680678552,0.0,1.0
2004-03-23,61.5,61.6,61.3,61.3,67800,29.3398411889497,29.3875482477935,29.2444270712621,29.2444270712621,142117.333667451,0.0,1.0
2004-03-24,60.92,61.58,60.92,61.4,141200,29.0631402476555,29.3780068360248,29.0631402476555,29.2921341301059,295972.972180592,0.0,1.0
2004-03-25,63.15,63.15,61.0,61.0,155000,30.1270076598727,30.1270076598727,29.1013058947306,29.1013058947306,324899.509121755,0.0,1.0
2004-03-26,62.2,63.18,62.05,63.15,103700,29.6737906008564,30.1413197775259,29.6022300125907,30.1270076598727,217368.252231781,0.0,1.0
2004-03-29,62.26,63.14,61.6,62.3,108800,29.7024148361627,30.1222369539884,29.3875482477935,29.7214976597003,228058.494144819,0.0,1.0
2004-03-30,63.3,63.3,62.22,62.26,154100,30.1985682481385,30.1985682481385,29.6833320126252,29.7024148361627,323012.995842983,0.0,1.0
2004-03-31,63.0,63.1,62.35,62.81,211100,30.3416894246699,30.3898508364551,30.0286402480662,30.2501827422781,438317.715729657,0.6,1.0
2004-04-01,63.95,63.95,62.9,63.0,111500,30.7992228366292,30.7992228366292,30.2935280128847,30.3416894246699,231513.146868104,0.0,1.0
2004-04-02,63.7,64.76,63.7,64.05,115900,30.6788193071663,31.1893302720893,30.6788193071663,30.8473842484144,240649.091677248,0.0,1.0
2004-04-05,60.7,63.9,60.42,63.9,188900,29.2339769536106,30.7751421307367,29.099125000612,30.7751421307367,392222.721465334,0.0,1.0
2004-04-06,59.45,60.45,59.05,60.45,285900,28.6319593062957,29.1135734241476,28.4393136591549,29.1135734241476,593628.777485119,0.0,1.0
2004-04-07,60.04,61.3,58.69,59.3,229500,28.9161116358283,29.5229454243217,28.2659325767282,28.5597171886179,476522.575840626,0.0,1.0
2004-04-08,59.4,60.1,59.35,59.9,135300,28.6078786004031,28.9450084828994,28.5837978945105,28.848685659329,280930.302881205,0.0,1.0
2004-04-12,57.75,59.28,56.55,59.27,321600,27.8132153059474,28.5500849062609,27.2352783645252,28.5452687650823,667754.511504774,0.0,1.0
2004-04-13,57.52,59.0,56.25,57.75,283400,27.7024440588415,28.4152329532623,27.0907941291696,27.8132153059474,588437.899752651,0.0,1.0
2004-04-14,57.35,58.05,56.95,57.4,256000,27.6205696588067,27.957699541303,27.4279240116659,27.6446503646993,531545.879804794,0.0,1.0
2004-04-15,58.09,58.35,57.02,57.36,199500,27.9769641060171,28.1021837766586,27.4616369999156,27.6253857999852,414232.043051002,0.0,1.0
2004-04-16,57.85,58.58,57.43,58.11,202100,27.8613767177326,28.2129550237645,27.6590987882348,27.9865963883741,419630.55589277,0.0,1.0
2004-04-19,58.79,59.13,57.15,58.05,160600,28.3140939885134,28.4778427885831,27.5242468352363,27.957699541303,333461.985533789,0.0,1.0
2004-04-20,56.6,58.88,56.44,58.88,148700,27.2593590704178,28.3574392591201,27.1823008115614,28.3574392591201,308753.407527237,0.0,1.0
2004-04-21,56.93,57.13,56.03,56.45,117100,27.4182917293089,27.5146145528793,26.9848390232422,27.18711695274,243140.712988833,0.0,1.0
2004-04-22,57.75,58.5,56.6,56.7,75800,27.8132153059474,28.1744258943364,27.2593590704178,27.3075204822029,157387.412848451,0.0,1.0
2004-04-23,57.05,57.85,56.61,57.85,84800,27.4760854234511,27.8613767177326,27.2641752115963,27.8613767177326,176074.572685338,0.0,1.0
2004-04-26,57.38,58.36,57.05,57.05,82800,27.6350180823422,28.1069999178371,27.4760854234511,27.4760854234511,171921.870499363,0.0,1.0
2004-04-27,58.15,58.17,57.12,57.5,107200,28.0058609530882,28.0154932354452,27.5097984117007,27.6928117764845,222584.837168258,0.0,1.0
2004-04-28,56.72,58.25,56.58,58.25,177400,27.31715276456,28.0540223648734,27.2497267880607,28.0540223648734,368344.683895978,0.0,1.0
2004-04-29,56.1,57.69,55.9,56.9,154800,27.0185520114918,27.7843184588763,26.9222291879214,27.4038433057733,321419.149194461,0.0,1.0
2004-04-30,56.82,56.95,55.66,56.25,144700,27.3653141763452,27.4279240116659,26.806641799637,27.0907941291696,300448.003155288,0.0,1.0
2004-05-03,56.95,57.45,56.33,56.82,250600,27.4279240116659,27.6687310705919,27.1293232585977,27.3653141763452,520333.583902662,0.0,1.0
2004-05-04,56.78,57.93,56.52,57.2,155400,27.3460496116311,27.8999058471608,27.2208299409896,27.5483275411289,322664.959850254,0.0,1.0
2004-05-05,55.88,57.26,55.88,56.78,122600,26.9125969055644,27.5772243882,26.9125969055644,27.3460496116311,254560.644000265,0.0,1.0
2004-05-06,55.14,56.0,54.49,56.0,250900,26.556202458354,26.9703905997066,26.2431532817502,26.9703905997066,520956.489230557,0.0,1.0
2004-05-07,53.08,55.15,53.08,55.15,156200,25.564077375579,26.5610185995325,25.564077375579,26.5610185995325,324326.040724645,0.0,1.0
2004-05-10,52.22,53.34,50.88,52.95,190300,25.1498892342264,25.6892970462205,24.5045263163049,25.5014675402583,395129.612995517,0.0,1.0
2004-05-11,52.68,53.37,52.23,52.23,136900,25.3714317284383,25.7037454697561,25.1547053754049,25.1547053754049,284252.464629986,0.0,1.0
2004-05-12,52.95,52.98,51.43,52.68,133900,25.5014675402583,25.5159159637939,24.7694140811234,25.3714317284383,278023.411351023,0.0,1.0
2004-05-13,52.04,53.45,52.03,52.75,113300,25.0631986930131,25.7422745991843,25.0583825518346,25.4051447166879,235250.578835481,0.0,1.0
2004-05-14,52.7,53.25,51.63,52.2,189500,25.3810640107953,25.6459517756139,24.8657369046938,25.1402569518694,393468.532121127,0.0,1.0
2004-05-17,53.02,53.76,51.29,52.5,268100,25.5351805285079,25.8915749757183,24.7019881046241,25.2847411872249,556669.728029943,0.0,1.0
2004-05-18,53.58,53.6,52.49,53.02,253900,25.804884434505,25.814516716862,25.2799250460464,25.5351805285079,527185.542509521,0.0,1.0
2004-05-19,51.65,54.42,51.55,53.8,208900,24.8753691870508,26.2094402935006,24.8272077752656,25.9108395404324,433749.743325084,0.0,1.0
2004-05-20,53.29,53.31,52.1,52.1,99300,25.665216340328,25.674848622685,25.0920955400842,25.0920955400842,206181.663533656,0.0,1.0
2004-05-21,52.8,54.09,52.55,53.4,112400,25.4292254225805,26.0505076346095,25.3088218931175,25.7181938932917,233381.862851793,0.0,1.0
2004-05-24,53.18,54.0,52.57,53.0,99500,25.6122387873642,26.0071623640028,25.3184541754746,25.5255482461509,206596.933752254,0.0,1.0
2004-05-25,54.79,54.85,52.95,53.28,114300,26.3876375171058,26.4165343641769,25.5014675402583,25.6604001991494,237326.929928469,0.0,1.0
2004-05-26,54.96,55.03,54.0,54.6,146400,26.4695119171406,26.5032249053903,26.0071623640028,26.2961308347139,303977.800013367,0.0,1.0
2004-05-27,55.0,55.9,54.79,55.6,93200,26.4887764818547,26.9222291879214,26.3876375171058,26.7777449525659,193515.921866433,0.0,1.0
2004-05-28,54.95,55.37,54.75,55.12,99600,26.4646957759621,26.6669737054599,26.3683729523917,26.5465701759969,206804.568861553,0.0,1.0
2004-06-01,54.95,55.06,54.01,54.9,222400,26.4646957759621,26.5176733289258,26.0119785051813,26.4406150700695,461780.483080415,0.0,1.0
2004-06-02,56.1,56.1,54.9,55.0,140800,27.0185520114918,27.0185520114918,26.4406150700695,26.4887764818547,292350.233892637,0.0,1.0
2004-06-03,55.03,56.01,55.02,56.0,76200,26.5032249053903,26.9752067408851,26.4984087642117,26.9703905997066,158217.953285646,0.0,1.0
2004-06-04,55.31,55.67,54.9,55.15,86400,26.6380768583888,26.8114579408155,26.4406150700695,26.5610185995325,179396.734434118,0.0,1.0
2004-06-07,55.59,55.85,55.2,55.2,70500,26.7729288113873,26.8981484820288,26.5850993054251,26.5850993054251,146382.752055617,0.0,1.0
2004-06-08,55.12,55.55,55.01,55.55,87900,26.5465701759969,26.7536642466733,26.4935926230332,26.7536642466733,182511.261073599,0.0,1.0
2004-06-09,54.21,55.2,54.2,55.0,137700,26.1083013287517,26.5850993054251,26.1034851875732,26.4887764818547,285913.545504376,0.0,1.0
2004-06-10,54.67,54.85,53.97,54.02,112100,26.3298438229636,26.4165343641769,25.9927139404672,26.0167946463598,232758.957523896,0.0,1.0
2004-06-14,53.05,54.25,53.0,54.25,212000,25.5496289520435,26.1275658934658,25.5255482461509,26.1275658934658,440186.431713345,0.0,1.0
2004-06-15,54.27,54.28,53.25,53.25,137400,26.1371981758228,26.1420143170013,25.6459517756139,25.6459517756139,285290.64017648,0.0,1.0
2004-06-16,55.0,55.15,53.4,54.27,155300,26.4887764818547,26.5610185995325,25.7181938932917,26.1371981758228,322457.324740955,0.0,1.0
2004-06-17,53.85,54.84,53.85,54.77,186900,25.934920246325,26.4117182229984,25.934920246325,26.3780052347488,388070.01927936,0.0,1.0
2004-06-18,53.75,54.15,53.1,53.6,281500,25.8867588345398,26.0794044816806,25.5737096579361,25.814516716862,584492.832675975,0.0,1.0
2004-06-21,54.3,54.42,53.77,53.95,134400,26.1516465993584,26.2094402935006,25.8963911168969,25.9830816581102,279061.586897517,0.0,1.0
2004-06-22,54.61,54.77,54.15,54.3,187400,26.3009469758925,26.3780052347488,26.0794044816806,26.1516465993584,389108.194825853,0.0,1.0
2004-06-23,55.71,55.71,54.47,54.65,155100,26.8307225055296,26.8307225055296,26.2335209993932,26.3202115406065,322042.054522357,0.0,1.0
2004-06-24,56.09,56.13,55.34,55.55,143600,27.0137358703133,27.0330004350274,26.6525252819244,26.7536642466733,298164.016953001,0.0,1.0
2004-06-25,56.7,56.7,55.65,55.65,180600,27.3075204822029,27.3075204822029,26.8018256584584,26.8018256584584,374989.007393539,0.0,1.0
2004-06-28,57.3,57.95,56.94,57.95,204900,27.5964889529141,27.9095381295178,27.4231078704874,27.9095381295178,425444.338953134,0.0,1.0
2004-06-29,56.4,57.29,56.4,57.2,171500,27.1630362468474,27.5916728117356,27.1630362468474,27.5483275411289,356094.212447352,0.0,1.0
2004-06-30,56.78,57.2,55.5,55.9,288800,27.6446503646993,27.8491370352377,27.0214528925821,27.2162021026187,593173.13779231,0.62,1.0
2004-07-01,57.1,57.3,56.5,56.68,168000,27.8004497327286,27.8978243377469,27.5083259176736,27.5959630621901,345059.166028767,0.0,1.0
2004-07-02,58.2,58.27,57.3,57.3,115800,28.3360100603293,28.3700911720857,27.8978243377469,27.8978243377469,237844.353726972,0.0,1.0
2004-07-06,58.27,58.38,57.39,58.1,98500,28.3700911720857,28.4236472048458,27.9416429100051,28.2873227578201,202311.475320438,0.0,1.0
2004-07-07,59.39,59.39,58.11,58.12,139600,28.9153889601883,28.9153889601883,28.2921914880711,28.297060218322,286727.735581047,0.0,1.0
2004-07-08,57.7,59.39,57.7,59.39,78600,28.0925735477835,28.9153889601883,28.0925735477835,28.9153889601883,161438.395534888,0.0,1.0
2004-07-09,58.28,58.44,57.64,57.8,90700,28.3749599023366,28.4528595863513,28.063361166278,28.1412608502927,186290.871183388,0.0,1.0
2004-07-12,59.15,59.15,58.25,58.35,89400,28.7985394341663,28.7985394341663,28.3603537115839,28.409041014093,183620.77049388,0.0,1.0
2004-07-13,59.21,59.22,58.78,59.1,220700,28.8277518156718,28.8326205459227,28.6183964148824,28.7741957829117,453300.94013422,0.0,1.0
2004-07-14,59.75,59.98,59.1,59.2,225800,29.0906632492212,29.2026440449923,28.7741957829117,28.8228830854209,463775.950531523,0.0,1.0
2004-07-15,60.11,60.2,59.68,59.95,182200,29.2659375382542,29.3097561105124,29.0565821374648,29.1880378542395,374224.881252628,0.0,1.0
2004-07-16,60.15,60.68,60.11,60.2,92600,29.2854124592579,29.5434551625564,29.2659375382542,29.3097561105124,190193.326037285,0.0,1.0
2004-07-19,60.36,60.49,59.96,60.08,58400,29.3876557945271,29.450949287789,29.1929065844905,29.2513313475014,119949.138667143,0.0,1.0
2004-07-20,61.17,61.23,60.05,60.4,82800,29.7820229448513,29.8112353263568,29.2367251567487,29.4071307155308,170064.874685607,0.0,1.0
2004-07-21,60.76,61.56,60.75,61.25,129700,29.5824050045637,29.971903424637,29.5775362743128,29.8209727868586,266393.891868638,0.0,1.0
2004-07-22,60.1,60.67,60.1,60.6,133500,29.2610688080033,29.5385864323055,29.2610688080033,29.5045053205491,274198.801576431,0.0,1.0
2004-07-23,60.0,60.35,59.82,60.0,150100,29.2123815054941,29.3827870642762,29.1247443609776,29.2123815054941,308293.933457846,0.0,1.0
2004-07-26,59.35,59.95,59.3,59.9,127900,28.8959140391846,29.1880378542395,28.87157038793,29.163694202985,262696.829375473,0.0,1.0
2004-07-27,59.48,59.7,58.95,59.25,120900,28.9592075324465,29.0663195979667,28.701164829148,28.8472267366754,248319.364124274,0.0,1.0
2004-07-28,59.48,59.65,59.1,59.35,209300,28.9592075324465,29.0419759467121,28.7741957829117,28.8959140391846,429886.21101084,0.0,1.0
2004-07-29,59.42,59.54,59.02,59.48,182300,28.929995150941,28.988419913952,28.7352459409044,28.9592075324465,374430.273613359,0.0,1.0
2004-07-30,60.09,60.16,59.44,59.48,181800,29.2562000777524,29.2902811895088,28.9397326114428,28.9592075324465,373403.311809702,0.0,1.0
2004-08-02,61.56,61.56,59.63,60.02,177100,29.971903424637,29.971903424637,29.0322384862102,29.222118965996,363749.870855326,0.0,1.0
2004-08-03,61.1,61.73,61.09,61.48,381500,29.7479418330949,30.0546718389025,29.7430731028439,29.9329535826296,783571.856190325,0.0,1.0
2004-08-04,61.55,61.65,60.73,61.1,77100,29.9670346943861,30.0157219968952,29.567798813811,29.7479418330949,158357.510123916,0.0,1.0
2004-08-05,60.35,61.45,60.28,61.45,105200,29.3827870642762,29.9183473918769,29.3487059525198,29.9183473918769,216072.763489442,0.0,1.0
2004-08-06,59.7,60.92,59.68,60.41,124100,29.0663195979667,29.6603046885784,29.0565821374648,29.4119994457817,254891.919667679,0.0,1.0
2004-08-09,59.88,60.1,59.52,59.9,98600,29.1539567424831,29.2610688080033,28.9786824534502,29.163694202985,202516.86768117,0.0,1.0
2004-08-10,60.25,60.31,59.86,59.86,105000,29.334099761767,29.3633121432725,29.1442192819813,29.1442192819813,215661.97876798,0.0,1.0
2004-08-11,60.5,60.5,59.55,60.15,150000,29.4558180180399,29.4558180180399,28.9932886442029,29.2854124592579,308088.541097114,0.0,1.0
2004-08-12,59.57,60.4,59.42,60.4,83300,29.0030261047048,29.4071307155308,28.929995150941,29.4071307155308,171091.836489264,0.0,1.0
2004-08-13,59.37,59.95,59.25,59.65,34800,28.9056514996864,29.1880378542395,28.8472267366754,29.0419759467121,71476.5415345305,0.0,1.0
2004-08-16,60.29,60.4,59.36,59.37,66500,29.3535746827707,29.4071307155308,28.9007827694355,28.9056514996864,136585.919886387,0.0,1.0
2004-08-17,60.56,60.97,60.076,60.54,84900,29.4850303995454,29.6846483398329,29.2493838554011,29.4752929390436,174378.114260967,0.0,1.0
2004-08-18,61.74,61.79,60.46,60.57,76300,30.0595405691535,30.083884220408,29.4363430970362,29.4898991297963,156714.371238065,0.0,1.0
2004-08-19,60.52,61.77,60.47,61.74,79000,29.4655554785417,30.0741467599062,29.4412118272872,30.0595405691535,162259.964977814,0.0,1.0
2004-08-20,63.34,63.34,60.684,60.72,84700,30.8385374093,30.8385374093,29.5454026546568,29.5629300835601,173967.329539504,0.0,1.0
2004-08-23,63.24,63.51,62.71,63.34,73300,30.7898501067908,30.9213058235655,30.5318074034923,30.8385374093,150552.600416123,0.0,1.0
2004-08-24,63.88,63.97,63.45,63.45,88100,31.1014488428494,31.1452674151077,30.89209344206,30.89209344206,180950.669804372,0.0,1.0
2004-08-25,63.2,64.19,63.02,63.88,87100,30.7703751857871,31.2523794806278,30.6827380412707,31.1014488428494,178896.746197058,0.0,1.0
2004-08-26,63.48,63.7,63.0,63.0,62400,30.9066996328128,31.0138116983329,30.6730005807688,30.6730005807688,128164.833096399,0.0,1.0
2004-08-27,63.98,64.06,63.43,63.55,40000,31.1501361453586,31.1890859873659,30.8823559815582,30.9407807445692,82156.9442925637,0.0,1.0
2004-08-30,64.3,64.3,63.86,63.98,54100,31.3059355133879,31.3059355133879,31.0917113823476,31.1501361453586,111117.267155692,0.0,1.0
2004-08-31,64.8,64.99,64.37,64.4,122100,31.5493720259337,31.6418779007011,31.3400166251443,31.354622815897,250784.07245305,0.0,1.0
2004-09-01,64.14,64.99,63.87,64.65,89400,31.2280358293732,31.6418779007011,31.0965801125985,31.4763410721699,183620.77049388,0.0,1.0
2004-09-02,64.12,64.25,63.87,64.2,64600,31.2182983688714,31.2815918621333,31.0965801125985,31.2572482108787,132683.46503249,0.0,1.0
2004-09-03,65.03,65.06,64.01,64.05,93600,31.6613528217047,31.6759590124575,31.1647423361113,31.184217257115,192247.249644599,0.0,1.0
2004-09-07,66.1,66.11,64.5,65.03,105500,32.1823069585527,32.1871756888036,31.4033101184062,31.6613528217047,216688.940571637,0.0,1.0
2004-09-08,66.35,66.67,66.0,66.1,155100,32.3040252148256,32.4598245828549,32.1336196560435,32.1823069585527,318563.551494416,0.0,1.0
2004-09-09,63.95,65.6,63.95,65.6,200500,31.1355299546058,31.9388704460069,31.1355299546058,31.9388704460069,411811.683266476,0.0,1.0
2004-09-10,64.55,64.59,63.56,64.03,76900,31.4276537696608,31.4471286906644,30.9456494748201,31.1744797966131,157946.725402454,0.0,1.0
2004-09-13,63.45,64.9,63.33,64.9,82900,30.89209344206,31.5980593284428,30.833668679049,31.5980593284428,170270.267046339,0.0,1.0
2004-09-14,62.3,63.45,62.3,63.45,99500,30.3321894632047,30.89209344206,30.3321894632047,30.89209344206,204365.398927753,0.0,1.0
2004-09-15,62.92,63.24,61.87,62.3,90100,30.6340507387615,30.7898501067908,30.1228340624154,30.3321894632047,185058.517019,0.0,1.0
2004-09-16,64.96,64.96,62.81,63.0,76400,31.6272717099483,31.6272717099483,30.5804947060014,30.6730005807688,156919.763598797,0.0,1.0
2004-09-17,64.39,65.13,64.35,65.13,89600,31.3497540856461,31.7100401242139,31.3302791646424,31.7100401242139,184031.555215343,0.0,1.0
2004-09-20,64.25,64.53,64.1,64.4,107300,31.2815918621333,31.4179163091589,31.2085609083696,31.354622815897,220386.003064802,0.0,1.0
2004-09-21,64.54,64.77,63.78,64.35,62200,31.4227850394098,31.5347658351809,31.0527615403403,31.3302791646424,127754.048374937,0.0,1.0
2004-09-22,64.36,64.59,64.1,64.47,68000,31.3351478948934,31.4471286906644,31.2085609083696,31.3887039276534,139666.805297358,0.0,1.0
2004-09-23,64.17,64.55,64.17,64.5,181000,31.242642020126,31.4276537696608,31.242642020126,31.4033101184062,371760.17292385,0.0,1.0
2004-09-24,63.46,64.49,63.42,64.3,94000,30.896962172311,31.3984413881553,30.8774872513073,31.3059355133879,193068.819087524,0.0,1.0
2004-09-27,64.13,64.85,63.89,64.2,101500,31.2231670991223,31.5737156771882,31.1063175731003,31.2572482108787,208473.24614238,0.0,1.0
2004-09-28,65.0,65.0,64.03,64.23,80700,31.646746630952,31.646746630952,31.1744797966131,31.2718544016315,165751.635110247,0.0,1.0
2004-09-29,64.85,64.93,64.14,64.19,99000,31.8853144132468,31.9246486484521,31.5362230758003,31.5608069728036,201351.3154298,0.64,1.0
2004-09-30,65.72,65.95,64.82,64.86,105900,32.3130742211038,32.4261601473189,31.8705640750449,31.8902311926475,215384.891959755,0.0,1.0
2004-10-01,66.4,66.45,65.51,65.87,113600,32.6474152203483,32.6719991173516,32.2098218536901,32.3868259121136,231045.549826518,0.0,1.0
2004-10-04,66.63,66.98,66.24,66.4,66900,32.7605011465634,32.9325884255863,32.5687467499379,32.6474152203483,136064.67679044,0.0,1.0
2004-10-05,66.9,67.22,66.6,66.6,83600,32.8932541903811,33.050591131202,32.7457508083614,32.7457508083614,170029.999696275,0.0,1.0
2004-10-06,67.3,67.3,66.75,66.75,83100,33.0899253664073,33.0899253664073,32.8195024993713,32.8195024993713,169013.073860771,0.0,1.0
2004-10-07,65.78,67.38,65.78,67.38,89000,32.3425748975077,33.1292596016125,32.3425748975077,33.1292596016125,181012.798719719,0.0,1.0
2004-10-08,66.27,66.73,66.0,66.0,50300,32.5834970881398,32.80966894057,32.4507440443221,32.4507440443221,102302.739051706,0.0,1.0
2004-10-11,65.62,66.27,65.6,66.05,37300,32.2639064270973,32.5834970881398,32.2540728682959,32.4753279413254,75862.6673286012,0.0,1.0
2004-10-12,66.99,66.99,65.62,65.62,56700,32.937505204987,32.937505204987,32.2639064270973,32.2639064270973,115319.389746158,0.0,1.0
2004-10-13,66.2,67.5,66.2,67.47,60100,32.5490796323352,33.1882609544204,32.5490796323352,33.1735106162184,122234.485427586,0.0,1.0
2004-10-14,67.07,67.23,66.2,66.35,55200,32.9768394401922,33.0555079106027,32.5490796323352,32.6228313233451,112268.612239646,0.0,1.0
2004-10-15,67.3,67.89,67.02,67.25,66100,33.0899253664073,33.3800153510459,32.9522555431889,33.065341469404,134437.595453634,0.0,1.0
2004-10-18,67.23,67.5,66.73,67.32,118900,33.0555079106027,33.1882609544204,32.80966894057,33.0997589252086,241824.96368286,0.0,1.0
2004-10-19,67.59,68.74,67.37,67.48,90200,33.2325119690263,33.7979416001016,33.1243428222119,33.1784273956191,183453.420724928,0.0,1.0
2004-10-20,67.0,67.81,66.09,67.7,79600,32.9424219843876,33.3406811158407,32.494995058928,33.2865965424335,161894.593012243,0.0,1.0
2004-10-21,67.7,68.0,66.9,67.15,68600,33.2865965424335,33.4340999244531,32.8932541903811,33.0161736753975,139522.224631154,0.0,1.0
2004-10-22,66.63,68.1,66.47,67.65,53500,32.7605011465634,33.4832677184597,32.6818326761529,33.2620126454302,108811.064398932,0.0,1.0
2004-10-25,66.61,66.93,66.37,66.63,60000,32.7506675877621,32.9080045285831,32.6326648821464,32.7605011465634,122031.100260485,0.0,1.0
2004-10-26,67.2,67.2,66.4,66.5,86600,33.0407575724007,33.0407575724007,32.6474152203483,32.6965830143549,176131.5547093,0.0,1.0
2004-10-27,68.29,68.31,67.35,67.35,95800,33.5766865270721,33.5865200858734,33.1145092634106,33.1145092634106,194842.990082574,0.0,1.0
2004-10-28,67.27,68.4,67.18,68.29,116800,33.0751750282053,33.6307711004793,33.0309240135994,33.5766865270721,237553.875173743,0.0,1.0
2004-10-29,66.05,67.21,65.96,67.15,154400,32.4753279413254,33.0456743518014,32.4310769267195,33.0161736753975,314026.698003647,0.0,1.0
2004-11-01,67.09,67.09,65.92,66.2,76600,32.9866729989935,32.9866729989935,32.4114098091169,32.5490796323352,155793.037999219,0.0,1.0
2004-11-02,66.23,67.22,66.15,67.2,82500,32.5638299705372,33.050591131202,32.524495735332,33.0407575724007,167792.762858166,0.0,1.0
2004-11-03,67.6,67.65,66.6,66.6,132800,33.2374287484269,33.2620126454302,32.7457508083614,32.7457508083614,270095.501909873,0.0,1.0
2004-11-04,68.9,69.03,67.54,67.6,67200,33.8766100705121,33.9405282027206,33.207928072023,33.2374287484269,136674.832291743,0.0,1.0
2004-11-05,67.13,68.18,67.13,68.15,309200,33.0063401165961,33.5226019536649,33.0063401165961,33.5078516154629,628866.936675698,0.0,1.0
2004-11-08,67.35,67.55,66.7,67.03,69800,33.1145092634106,33.2128448514237,32.794918602368,32.9571723225896,141962.846636364,0.0,1.0
2004-11-09,67.45,67.51,66.96,67.35,87100,33.1636770574171,33.193177733821,32.922754866785,33.1145092634106,177148.480544804,0.0,1.0
2004-11-10,67.99,69.12,67.15,67.17,51500,33.4291831450525,33.9847792173265,33.0161736753975,33.0260072341988,104743.361056916,0.0,1.0
2004-11-11,69.1,69.1,67.9,68.03,65000,33.9749456585252,33.9749456585252,33.3849321304466,33.4488502626551,132200.358615525,0.0,1.0
2004-11-12,71.1,71.1,68.92,69.17,120600,34.9583015386561,34.9583015386561,33.8864436293134,34.0093631143297,245282.511523574,0.0,1.0
2004-11-15,71.04,71.95,70.53,70.65,128800,34.9288008622522,35.3762277877118,34.6780451128188,34.7370464656267,261960.09522584,0.0,1.0
2004-11-16,69.72,71.55,69.72,71.04,99100,34.2797859813658,35.1795566116856,34.2797859813658,34.9288008622522,201554.7005969,0.0,1.0
2004-11-17,67.75,70.39,67.2,69.82,158300,33.3111804394367,34.6092102012096,33.0407575724007,34.3289537753723,321958.719520579,0.0,1.0
2004-11-18,67.9,68.4,66.72,67.9,133300,33.3849321304466,33.6307711004793,32.8047521611693,33.3849321304466,271112.427745376,0.0,1.0
2004-11-19,67.4,67.94,67.14,67.9,72400,33.1390931604138,33.4045992480492,33.0112568959968,33.3849321304466,147250.860980985,0.0,1.0
2004-11-22,69.03,69.09,67.35,67.35,122900,33.9405282027206,33.9700288791245,33.1145092634106,33.1145092634106,249960.370366892,0.0,1.0
2004-11-23,70.8,70.8,68.76,69.03,204900,34.8107981566365,34.8107981566365,33.8077751589029,33.9405282027206,416736.207389555,0.0,1.0
2004-11-24,71.48,71.68,70.7,70.8,48900,35.145139155881,35.2434747438941,34.7616303626299,34.8107981566365,99455.346712295,0.0,1.0
2004-11-26,70.97,71.75,70.96,71.55,18400,34.8943834064476,35.2778921996987,34.889466627047,35.1795566116856,37422.8707465486,0.0,1.0
2004-11-29,71.45,71.87,70.76,70.97,118100,35.1303888176791,35.3368935525066,34.7911310390339,34.8943834064476,240197.882346054,0.0,1.0
2004-11-30,71.8,71.8,71.01,71.35,94600,35.302476096702,35.302476096702,34.9140505240502,35.0812210236725,192402.368077364,0.0,1.0
2004-12-01,74.22,74.66,71.85,71.98,145000,36.4923367116604,36.7086750052893,35.3270599937052,35.3909781259138,294908.492296172,0.0,1.0
2004-12-02,73.24,74.22,72.88,74.22,133100,36.0104923303963,36.4923367116604,35.8334882719727,36.4923367116604,270705.657411175,0.0,1.0
2004-12-03,73.65,74.13,73.33,73.47,165500,36.2120802858231,36.4480856970546,36.0547433450022,36.1235782566113,336602.451551837,0.0,1.0
2004-12-06,73.23,73.9,73.15,73.65,136400,36.0055755509956,36.3349997708395,35.9662413157904,36.2120802858231,277417.367925502,0.0,1.0
2004-12-07,71.89,73.23,71.89,73.23,104400,35.3467271113079,36.0055755509956,35.3467271113079,36.0055755509956,212334.114453243,0.0,1.0
2004-12-08,72.7,72.7,71.98,71.98,131700,35.7449862427609,35.7449862427609,35.3909781259138,35.3909781259138,267858.265071764,0.0,1.0
2004-12-09,73.0,73.02,71.99,72.65,117200,35.8924896247806,35.9023231835819,35.3958949053144,35.7204023457576,238367.415842146,0.0,1.0
2004-12-10,73.93,74.13,72.83,72.85,169100,36.3497501090415,36.4480856970546,35.8089043749694,35.8187379337707,343924.317567465,0.0,1.0
2004-12-13,74.11,74.3,73.85,74.1,118000,36.4382521382532,36.5316709468657,36.3104158738362,36.4333353588526,239994.497178953,0.0,1.0
2004-12-14,74.15,74.33,73.55,73.7,68700,36.4579192558559,36.5464212850677,36.1629124918166,36.2366641828264,139725.609798255,0.0,1.0
2004-12-15,74.85,74.85,73.92,74.36,83700,36.8020938139017,36.8020938139017,36.3448333296408,36.5611716232696,170233.384863376,0.0,1.0
2004-12-16,73.56,75.24,73.56,74.8,66400,36.1678292712172,36.9938482105272,36.1678292712172,36.7775099168984,135047.750954936,0.0,1.0
2004-12-17,74.48,74.68,72.99,73.57,69600,36.6201729760775,36.7185085640906,35.8875728453799,36.1727460506179,141556.076302162,0.0,1.0
2004-12-20,74.09,74.86,73.79,74.38,72100,36.4284185794519,36.8070105933024,36.2809151974323,36.5710051820709,146640.705479683,0.0,1.0
2004-12-21,74.58,74.95,74.25,74.25,119200,36.669340770084,36.8512616079083,36.5070870498624,36.5070870498624,242435.119184163,0.0,1.0
2004-12-22,74.9,75.09,74.57,74.63,49900,36.826677710905,36.9200965195174,36.6644239906834,36.6939246670873,101489.198383303,0.0,1.0
2004-12-23,74.8,75.2,74.8,74.91,62100,36.7775099168984,36.9741810929246,36.7775099168984,36.8315944903056,126302.188769602,0.0,1.0
2004-12-27,74.05,75.0,73.85,74.9,39500,36.4087514618493,36.8758455049115,36.3104158738362,36.826677710905,80337.1410048191,0.0,1.0
2004-12-28,74.5,74.74,74.1,74.15,60600,36.6300065348788,36.7480092404945,36.4333353588526,36.4579192558559,123251.411263089,0.0,1.0
2004-12-29,74.47,74.6,74.4,74.6,48600,36.6152561966768,36.6791743288853,36.5808387408722,36.6791743288853,98845.1912109926,0.0,1.0
2004-12-30,74.19,74.19,73.4,73.7,78500,36.8020938139017,36.8020938139017,36.4102127771989,36.5590283607569,158249.555839132,0.66,1.0
2004-12-31,74.42,74.92,74.15,74.19,59800,36.9161857612962,37.1642117338929,36.782251736094,36.8020938139017,120551.890944969,0.0,1.0
2005-01-03,72.98,74.5,72.75,74.42,150900,36.2018709602176,36.9558699169117,36.0877790128231,36.9161857612962,304202.012434713,0.0,1.0
2005-01-04,71.81,73.42,71.76,73.1,133600,35.6214901843413,36.4201338161028,35.5966875870816,36.2613971936408,269326.632612841,0.0,1.0
2005-01-05,68.4,71.7,68.16,71.7,429000,33.9299530512317,35.56692447037,33.8109005843852,35.56692447037,864828.782866082,0.0,1.0
2005-01-06,68.0,69.17,67.7,68.41,331700,33.7315322731543,34.3119130490306,33.5827166895962,33.9349135706836,668679.97034191,0.0,1.0
2005-01-07,68.73,69.03,68.06,68.7,248100,34.0936501931455,34.2424657767035,33.7612953898659,34.0787686347897,500149.233168007,0.0,1.0
2005-01-10,68.28,68.5,68.0,68.25,250700,33.8704268178084,33.979558245751,33.7315322731543,33.8555452594526,505390.619730833,0.0,1.0
2005-01-11,67.1,68.34,67.1,68.2,124200,33.2850855224802,33.90018993452,33.2850855224802,33.830742662193,250377.00427032,0.0,1.0
2005-01-12,66.24,67.32,65.5,67.0,212000,32.8584808496138,33.3942169504227,32.4914024101707,33.2354803279608,427374.596661095,0.0,1.0
2005-01-13,66.9,67.83,66.35,66.35,303900,33.1858751334415,33.6472034424714,32.9130465635851,32.9130465635851,612637.452477861,0.0,1.0
2005-01-14,67.26,67.69,66.88,67.3,86300,33.3644538337111,33.5777561701443,33.1759540945376,33.3842959115189,173973.715527606,0.0,1.0
2005-01-18,68.55,68.55,66.63,66.8,91600,34.0043608430107,34.0043608430107,33.0519411082393,33.1362699389221,184658.080444133,0.0,1.0
2005-01-19,68.25,69.23,67.9,68.65,274100,33.8555452594526,34.3416761657422,33.6819270786349,34.05396603753,552563.098796255,0.0,1.0
2005-01-20,68.02,68.67,67.3,67.86,147400,33.7414533120581,34.0638870764339,33.3842959115189,33.6620850008272,297146.299753988,0.0,1.0
2005-01-21,68.36,69.0,67.75,68.12,107200,33.9101109734239,34.2275842183477,33.6075192868559,33.7910585065775,216106.399821082,0.0,1.0
2005-01-24,67.58,68.85,67.49,68.5,165700,33.523190456173,34.1531764265687,33.4785457811056,33.979558245751,334037.597484639,0.0,1.0
2005-01-25,66.39,67.98,66.39,67.6,204100,32.9328886413928,33.7216112342504,32.9328886413928,33.5331114950769,411448.845181743,0.0,1.0
2005-01-26,67.04,67.05,66.21,66.5,183900,33.2553224057686,33.2602829252205,32.843599291258,32.9874543553641,370727.303424411,0.0,1.0
2005-01-27,66.46,67.2,66.46,66.94,245300,32.9676122775564,33.3346907169995,32.9676122775564,33.2057172112492,494504.663023426,0.0,1.0
2005-01-28,66.99,67.3,66.7,67.0,116200,33.2305198085089,33.3842959115189,33.0866647444028,33.2354803279608,234249.66100009,0.0,1.0
2005-01-31,66.56,67.65,66.22,67.2,166200,33.0172174720757,33.5579140923366,32.8485598107099,33.3346907169995,335045.556439028,0.0,1.0
2005-02-01,66.75,67.22,66.64,66.7,187200,33.1114673416625,33.3446117559034,33.0569016276912,33.0866647444028,377379.832523381,0.0,1.0
2005-02-02,67.3,67.33,66.65,66.65,129000,33.3842959115189,33.3991774698747,33.0618621471431,33.0618621471431,260053.410232458,0.0,1.0
2005-02-03,67.38,67.96,67.23,67.48,126100,33.4239800671343,33.7116901953465,33.3495722753553,33.4735852616537,254207.248297,0.0,1.0
2005-02-04,68.47,68.47,67.8,67.8,128100,33.9646766873952,33.9646766873952,33.6323218841156,33.6323218841156,258239.084114558,0.0,1.0
2005-02-07,68.51,68.87,68.29,68.47,113100,33.9845187652029,34.1630974654726,33.8753873372604,33.9646766873952,228000.315482877,0.0,1.0
2005-02-08,69.06,69.07,68.32,68.51,87000,34.2573473350593,34.2623078545113,33.8902688956162,33.9845187652029,175384.858063751,0.0,1.0
2005-02-09,68.89,69.25,68.7,69.06,85100,34.1730185043764,34.3515972046461,34.0787686347897,34.2573473350593,171554.614037072,0.0,1.0
2005-02-10,69.14,69.28,68.55,68.89,109400,34.2970314906748,34.3664787630019,34.0043608430107,34.1730185043764,220541.419220395,0.0,1.0
2005-02-11,70.35,70.37,68.33,69.05,105600,34.8972543443589,34.9071753832627,33.8952294150681,34.2523868156074,212880.931167036,0.0,1.0
2005-02-14,70.09,70.48,69.59,70.4,173000,34.7682808386086,34.961741097234,34.5202548660119,34.9220569416185,348753.798218723,0.0,1.0
2005-02-15,70.34,71.06,70.04,70.15,100700,34.8922938249069,35.2494512254462,34.7434782413489,34.7980439553202,203002.93341402,0.0,1.0
2005-02-16,70.82,71.5,69.996,70.28,101000,35.1303987585998,35.4677140813313,34.7216519557604,34.8625307081953,203607.708786653,0.0,1.0
2005-02-17,69.81,70.78,69.7,70.77,79200,34.6293862939544,35.1105566807921,34.5748205799831,35.1055961613401,159660.698375277,0.0,1.0
2005-02-18,69.05,69.81,69.0,69.81,83100,34.2523868156074,34.6293862939544,34.2275842183477,34.6293862939544,167522.778219514,0.0,1.0
2005-02-22,66.84,69.0,66.84,69.0,104500,33.1561120167299,34.2275842183477,33.1561120167299,34.2275842183477,210663.421467379,0.0,1.0
2005-02-23,66.6,67.6,66.6,67.25,99000,33.0370595498835,33.5331114950769,33.0370595498835,33.3594933142592,199575.872969096,0.0,1.0
2005-02-24,66.62,66.9,66.17,66.6,108900,33.0469805887873,33.1858751334415,32.8237572134503,33.0370595498835,219533.460266006,0.0,1.0
2005-02-25,68.06,68.06,66.62,66.62,56400,33.7612953898659,33.7612953898659,33.0469805887873,33.0469805887873,113697.770055121,0.0,1.0
2005-02-28,66.98,68.07,66.68,68.07,224400,33.225559289057,33.7662559093178,33.0767437054989,33.7662559093178,452371.97872995,0.0,1.0
2005-03-01,68.44,68.48,67.02,67.08,75600,33.9497951290394,33.9696372068471,33.2454013668647,33.2751644835763,152403.393903673,0.0,1.0
2005-03-02,68.02,68.44,67.77,68.44,91000,33.7414533120581,33.9497951290394,33.6174403257598,33.9497951290394,183448.529698866,0.0,1.0
2005-03-03,68.04,68.27,67.6,68.15,51300,33.751374350962,33.8654662983565,33.5331114950769,33.8059400649333,103416.58872035,0.0,1.0
2005-03-04,69.45,69.69,68.13,68.29,66800,34.4508075936848,34.5698600605312,33.7960190260294,33.8753873372604,134663.31630642,0.0,1.0
2005-03-07,69.0,69.95,68.88,69.35,115200,34.2275842183477,34.6988335662815,34.1680579849245,34.4012023991654,232233.743091312,0.0,1.0
2005-03-08,68.57,68.92,68.41,68.9,76900,34.0142818819145,34.1879000627322,33.9349135706836,34.1779790238284,155024.087185086,0.0,1.0
2005-03-09,67.35,68.5,67.16,68.49,147400,33.4090985087785,33.979558245751,33.3148486391918,33.9745977262991,297146.299753988,0.0,1.0
2005-03-10,67.42,67.85,66.91,67.37,138900,33.4438221449421,33.6571244813753,33.1908356528934,33.4190195476824,280010.997529368,0.0,1.0
2005-03-11,66.82,67.5,66.78,67.25,81000,33.146190977826,33.4835063005576,33.1263489000183,33.3594933142592,163289.350611079,0.0,1.0
2005-03-14,67.45,67.45,66.69,66.82,58400,33.4587037032979,33.4587037032979,33.0817042249509,33.146190977826,117729.605872679,0.0,1.0
2005-03-15,67.0,68.54,66.58,67.85,75400,33.2354803279608,33.9994003235587,33.0271385109796,33.6571244813753,152000.210321918,0.0,1.0
2005-03-16,66.8,67.4,66.65,66.9,69800,33.1362699389221,33.4339011060382,33.0618621471431,33.1858751334415,140711.070032757,0.0,1.0
2005-03-17,66.98,67.13,66.52,67.05,57900,33.225559289057,33.299967080836,32.997375394268,33.2602829252205,116721.646918289,0.0,1.0
2005-03-18,66.6,67.15,66.46,67.15,166500,33.0370595498835,33.3098881197399,32.9676122775564,33.3098881197399,335650.331811661,0.0,1.0
2005-03-21,66.15,66.77,65.9,66.75,38100,32.8138361745464,33.1213883805663,32.689823188248,33.1114673416625,76806.4723244703,0.0,1.0
2005-03-22,65.11,66.8,65.11,66.3,83000,32.2979421515452,33.1362699389221,32.2979421515452,32.8882439663254,167321.186428636,0.0,1.0
2005-03-23,65.0,65.8,63.85,65.0,115100,32.2433764375739,32.6402179937287,31.6729167006015,32.2433764375739,232032.151300434,0.0,1.0
2005-03-24,65.25,65.59,64.91,65.09,86900,32.3673894238723,32.5360470852381,32.1987317625065,32.2880211126414,175183.266272873,0.0,1.0
2005-03-28,65.12,65.61,64.86,65.1,64900,32.3029026709972,32.5459681241419,32.1739291652469,32.2929816320933,130833.072279741,0.0,1.0
2005-03-29,64.95,65.59,64.83,65.12,104200,32.2185738403143,32.5360470852381,32.1590476068911,32.3029026709972,210058.646094745,0.0,1.0
2005-03-30,64.35,64.65,63.15,63.35,482300,32.2483369570259,32.3986788542614,31.6469693680837,31.747197299574,962406.372811055,0.66,1.0
2005-03-31,64.38,64.64,63.91,64.47,153000,32.2633711467494,32.3936674576869,32.0278355077471,32.3084737159201,305304.115778751,0.0,1.0
2005-04-01,63.51,65.21,63.11,65.0,219800,31.8273796447663,32.6793170624344,31.6269237817856,32.5740777343696,438600.291818101,0.0,1.0
2005-04-04,62.87,63.35,62.09,63.35,265000,31.5066502639971,31.747197299574,31.1157613311847,31.747197299574,528794.710335746,0.0,1.0
2005-04-05,62.88,63.45,62.78,63.05,148100,31.5116616605717,31.7973112653192,31.4615476948265,31.5968554023385,295526.402266882,0.0,1.0
2005-04-06,63.99,63.99,63.1,63.1,84000,32.0679266803432,32.0679266803432,31.6219123852111,31.6219123852111,167617.945917746,0.0,1.0
2005-04-07,64.4,64.82,63.83,63.99,106700,32.2733939398985,32.4838725960282,31.9877443351509,32.0679266803432,212914.700350279,0.0,1.0
2005-04-08,64.14,64.6,64.05,64.6,128000,32.143097628961,32.3736218713888,32.0979950597903,32.3736218713888,255417.82235085,0.0,1.0
2005-04-11,64.86,65.6,64.51,65.6,248000,32.5039181823263,32.8747615288407,32.3285193022182,32.8747615288407,494872.030804773,0.0,1.0
2005-04-12,65.65,65.85,64.4,64.86,145000,32.8998185117133,33.0000464432036,32.2733939398985,32.5039181823263,289340.501881822,0.0,1.0
2005-04-13,65.24,66.1,65.0,65.5,194300,32.694351252158,33.1253313575666,32.5740777343696,32.8246475630955,387716.272521643,0.0,1.0
2005-04-14,65.11,65.64,64.85,65.1,283800,32.6292030966893,32.8948071151387,32.4989067857518,32.6241917001147,566309.202993526,0.0,1.0
2005-04-15,65.22,65.49,64.91,65.16,308800,32.684328459009,32.819636166521,32.5289751651989,32.6542600795619,616195.496421426,0.0,1.0
2005-04-18,65.73,65.89,65.1,65.47,199800,32.9399096843094,33.0200920295017,32.6241917001147,32.8096133733719,398691.257075781,0.0,1.0
2005-04-19,66.34,66.34,65.69,65.8,67000,33.245604875355,33.245604875355,32.9198640980113,32.974989460331,133695.266386773,0.0,1.0
2005-04-20,66.58,66.78,66.0,66.09,136600,33.3658783931435,33.4661063246338,33.0752173918214,33.1203199609921,272578.707290048,0.0,1.0
2005-04-21,66.71,66.95,65.93,66.66,84900,33.4310265486122,33.5513000664007,33.0401376157998,33.4059695657396,169413.85248115,0.0,1.0
2005-04-22,66.75,67.03,66.06,66.75,96100,33.4510721349103,33.5913912389968,33.1052857712685,33.4510721349103,191762.911936849,0.0,1.0
2005-04-25,68.05,68.05,66.65,66.75,123700,34.1025536895977,34.1025536895977,33.4009581691651,33.4510721349103,246837.379881251,0.0,1.0
2005-04-26,68.0,68.19,67.7,68.0,129700,34.0774967067251,34.1727132416409,33.9271548094895,34.0774967067251,258810.090303948,0.0,1.0
2005-04-27,68.72,68.72,67.33,67.85,121900,34.4383172600904,34.4383172600904,33.7417331362324,34.0023257581073,243245.566754443,0.0,1.0
2005-04-28,68.2,68.66,68.0,68.6,72200,34.1777246382155,34.4082488806433,34.0774967067251,34.3781805011962,144071.615419776,0.0,1.0
2005-04-29,68.82,68.86,67.65,68.0,130200,34.4884312258356,34.5084768121337,33.9020978266169,34.0774967067251,259807.816172506,0.0,1.0
2005-05-02,68.38,69.07,67.63,68.87,89700,34.2679297765568,34.6137161401986,33.8920750334679,34.5134882087082,178992.020819307,0.0,1.0
2005-05-03,68.75,68.9,68.15,68.5,107400,34.453351449814,34.5285223984317,34.1526676553429,34.328066535451,214311.51656626,0.0,1.0
2005-05-04,69.6,69.85,68.3,68.5,93500,34.879320158648,35.004605073011,34.2278386039606,34.328066535451,186574.737420348,0.0,1.0
2005-05-05,70.5,70.64,69.37,69.6,168000,35.3303458503547,35.4005054023979,34.7640580374341,34.879320158648,335235.891835491,0.0,1.0
2005-05-06,69.63,70.67,69.5,70.05,94600,34.8943543483716,35.4155395921215,34.8292061929028,35.1048330045014,188769.734331175,0.0,1.0
2005-05-09,72.15,73.05,70.1,70.7,334200,36.1572262851502,36.6082519768569,35.129889987374,35.4305737818451,666879.970544174,0.0,1.0
2005-05-10,71.81,72.13,71.3,71.9,119800,35.9868388016166,36.1472034920012,35.7312575763162,36.0319413707873,239055.118106499,0.0,1.0
2005-05-11,71.9,72.25,71.45,71.71,111100,36.0319413707873,36.2073402508954,35.8064285249339,35.9367248358714,221694.687993589,0.0,1.0
2005-05-12,70.45,72.0,70.35,71.95,139500,35.3052888674821,36.0820553365324,35.2551749017369,36.0569983536599,278365.517327685,0.0,1.0
2005-05-13,69.47,70.74,69.29,70.55,189200,34.8141720031793,35.4506193681431,34.723966864838,35.3554028332273,377539.468662351,0.0,1.0
2005-05-16,69.89,70.2,69.25,69.25,113500,35.0246506593091,35.1800039531191,34.7039212785399,34.7039212785399,226483.772162668,0.0,1.0
2005-05-17,70.33,70.48,69.5,69.64,108400,35.2451521085879,35.3203230572056,34.8292061929028,34.8993657449461,216306.968303376,0.0,1.0
2005-05-18,71.69,71.78,70.58,70.58,180700,35.9267020427224,35.971804611893,35.3704370229508,35.3704370229508,360578.128896864,0.0,1.0
2005-05-19,72.55,72.63,71.81,71.85,128400,36.357682148131,36.3977733207271,35.9868388016166,36.0068843879147,256216.003045697,0.0,1.0
2005-05-20,72.25,72.41,71.8,72.3,100500,36.2073402508954,36.2875225960877,35.9818274050421,36.232397233768,200542.89958016,0.0,1.0
2005-05-23,71.6,72.24,71.3,72.14,192000,35.8815994735517,36.2023288543209,35.7312575763162,36.1522148885757,383126.733526276,0.0,1.0
2005-05-24,71.7,71.9,71.01,71.35,194800,35.9317134392969,36.0319413707873,35.5859270756551,35.7563145591887,388713.9983902,0.0,1.0
2005-05-25,70.55,71.64,70.4,71.6,120700,35.3554028332273,35.9016450598498,35.2802318846095,35.8815994735517,240851.024669903,0.0,1.0
2005-05-26,69.01,71.16,68.7,70.65,202500,34.5836477607514,35.6610980242729,34.4282944669414,35.4055167989725,404078.976765994,0.0,1.0
2005-05-27,69.4,69.81,69.2,69.25,119000,34.7790922271577,34.9845594867129,34.6788642956673,34.7039212785399,237458.756716806,0.0,1.0
2005-05-31,69.3,69.95,69.3,69.5,150900,34.7289782614125,35.0547190387562,34.7289782614125,34.8292061929028,301113.667130807,0.0,1.0
2005-06-01,70.27,70.48,69.33,69.33,98600,35.2150837291408,35.3203230572056,34.744012451136,34.744012451136,196751.541279639,0.0,1.0
2005-06-02,70.83,71.17,70.09,70.15,105800,35.4957219373138,35.6661094208474,35.1248785907994,35.1549469702465,211118.793786875,0.0,1.0
2005-06-03,70.98,71.56,70.68,70.75,78200,35.5708928859316,35.8615538872536,35.420550988696,35.4556307647176,156044.325842473,0.0,1.0
2005-06-06,71.13,71.8,70.97,70.98,152000,35.6460638345493,35.9818274050421,35.5658814893571,35.5708928859316,303308.664041635,0.0,1.0
2005-06-07,71.18,72.0,71.14,71.5,102000,35.6711208174219,36.0820553365324,35.6510752311239,35.8314855078065,203536.077185834,0.0,1.0
2005-06-08,71.97,72.1,71.36,71.36,120600,36.0670211468089,36.1321693022776,35.7613259557633,35.7613259557633,240651.479496192,0.0,1.0
2005-06-09,72.3,72.3,71.38,71.85,162400,36.232397233768,36.232397233768,35.7713487489123,36.0068843879147,324061.362107642,0.0,1.0
2005-06-10,72.39,72.5,72.03,72.2,88100,36.2774998029387,36.3326251652584,36.097089526256,36.1822832680228,175799.298039921,0.0,1.0
2005-06-13,72.65,72.66,72.03,72.26,132500,36.4077961138761,36.4128075104507,36.097089526256,36.2123516474699,264397.355167873,0.0,1.0
2005-06-14,73.0,73.03,72.39,72.5,96700,36.5831949939843,36.5982291837078,36.2774998029387,36.3326251652584,192960.182979119,0.0,1.0
2005-06-15,73.87,74.07,72.76,73.16,164800,37.0191864959674,37.1194144274577,36.4629214761958,36.6633773391766,328850.44627672,0.0,1.0
2005-06-16,73.8,74.42,73.31,73.86,134800,36.9841067199458,37.2948133075659,36.7385482877944,37.0141750993929,268986.894163239,0.0,1.0
2005-06-17,75.28,75.29,74.1,74.1,160000,37.7257934129745,37.730804809549,37.1344486171813,37.1344486171813,319272.277938563,0.0,1.0
2005-06-20,74.8,75.42,74.5,75.1,106200,37.4852463773976,37.7959529650177,37.334904480162,37.6355882746331,211916.974481721,0.0,1.0
2005-06-21,74.38,75.04,74.25,74.96,56000,37.2747677212678,37.605519895186,37.2096195657991,37.5654287225899,111745.297278497,0.0,1.0
2005-06-22,73.86,74.9,73.63,74.63,48200,37.0141750993929,37.5353603431428,36.8989129781789,37.4000526356308,96180.773728992,0.0,1.0
2005-06-23,73.44,74.4,73.42,73.86,82300,36.8036964432631,37.2847905144169,36.7936736501141,37.0141750993929,164225.677964648,0.0,1.0
2005-06-24,73.9,73.9,73.08,73.3,134000,37.0342206856909,37.0342206856909,36.6232861665804,36.7335368912198,267390.532773547,0.0,1.0
2005-06-27,74.05,74.12,73.4,73.8,71400,37.1093916343087,37.1444714103303,36.783650856965,36.9841067199458,142475.254030084,0.0,1.0
2005-06-28,74.17,74.24,73.62,74.1,110800,37.1695283932029,37.2046081692246,36.8939015816044,37.1344486171813,221096.052472455,0.0,1.0
2005-06-29,73.35,73.72,73.04,73.6,91600,37.0993688411597,37.2865094883475,36.9425753259482,37.2258152243947,181104.428724022,0.68,1.0
2005-06-30,73.45,73.64,72.73,73.5,83000,37.1499473944537,37.2460466457123,36.7857818107368,37.1752366711007,164101.174498841,0.0,1.0
2005-07-01,73.4,73.6,73.02,73.5,79600,37.1246581178067,37.2258152243947,36.9324596152894,37.1752366711007,157378.957712141,0.0,1.0
2005-07-05,74.65,75.06,73.16,73.2,105400,37.7568900339819,37.9642621024873,37.0032695899011,37.0235010112187,208388.720387684,0.0,1.0
2005-07-06,74.1,74.78,74.09,74.6,60200,37.4787079908648,37.8226421532641,37.4736501355354,37.7316007573349,119022.779576268,0.0,1.0
2005-07-07,74.95,74.96,73.46,73.7,69200,37.9086256938639,37.9136835491933,37.1550052497831,37.2763937776887,136816.882835178,0.0,1.0
2005-07-08,76.0,76.4,74.75,74.87,126800,38.4397005034511,38.6420147166271,37.8074685872759,37.8681628512287,250699.143692205,0.0,1.0
2005-07-11,78.15,78.34,76.1,76.1,77000,39.5271393992724,39.623238650531,38.4902790567451,38.4902790567451,152238.4389929,0.0,1.0
2005-07-12,78.2,78.68,77.52,78.08,61200,39.5524286759194,39.7952057317307,39.2084945135201,39.4917344119666,120999.902160591,0.0,1.0
2005-07-13,77.78,78.21,77.57,78.21,227400,39.3399987520845,39.5574865312488,39.2337837901671,39.5574865312488,449597.675675137,0.0,1.0
2005-07-14,76.85,78.0,76.77,78.0,192100,38.8696182064502,39.4512715693314,38.829155363815,39.4512715693314,379805.248448522,0.0,1.0
2005-07-15,77.5,77.58,76.41,76.5,82800,39.1983788028613,39.2388416454965,38.6470725719565,38.6925932699211,163705.749981976,0.0,1.0
2005-07-18,77.72,77.9,76.74,77.37,123600,39.3096516201081,39.4006930160374,38.8139817978268,39.1326266835791,244372.35142237,0.0,1.0
2005-07-19,79.0,79.0,77.85,77.85,94600,39.9570571022715,39.9570571022715,39.3754037393903,39.3754037393903,187035.796476992,0.0,1.0
2005-07-20,80.22,80.25,78.6,78.9,322500,40.5741154524585,40.5892890184467,39.7547428890954,39.9064785489775,637622.033444291,0.0,1.0
2005-07-21,78.55,80.25,78.45,80.09,85800,39.7294536124484,40.5892890184467,39.6788750591544,40.5083633331763,169637.117734946,0.0,1.0
2005-07-22,80.0,80.01,78.45,78.45,83300,40.4628426352117,40.4679004905411,39.6788750591544,39.6788750591544,164694.311274138,0.0,1.0
2005-07-25,79.38,80.5,79.01,80.0,218900,40.1492556047888,40.7157354016817,39.9621149576009,40.4628426352117,432792.133708388,0.0,1.0
2005-07-26,80.35,80.5,79.27,79.3,68800,40.6398675717407,40.7157354016817,40.0936191961653,40.1087927621536,136026.033801449,0.0,1.0
2005-07-27,80.35,80.58,79.95,80.45,144500,40.6398675717407,40.7561982443169,40.4375533585646,40.6904461250347,285694.213434729,0.0,1.0
2005-07-28,80.8,81.49,80.3,80.45,74100,40.8674710615638,41.2164630792925,40.6145782950937,40.6904461250347,146504.783498363,0.0,1.0
2005-07-29,80.45,81.2,80.29,80.82,83200,40.6904461250347,41.0697852747398,40.6095204397643,40.8775867722226,164496.599015706,0.0,1.0
2005-08-01,80.35,80.75,80.0,80.45,122100,40.6398675717407,40.8421817849168,40.4628426352117,40.6904461250347,241406.667545885,0.0,1.0
2005-08-02,80.96,80.97,79.89,80.25,131100,40.9483967468342,40.9534546021636,40.4072062265882,40.5892890184467,259200.770804795,0.0,1.0
2005-08-03,80.62,80.9,79.91,80.9,160400,40.7764296656345,40.9180496148578,40.417321937247,40.9180496148578,317130.462525471,0.0,1.0
2005-08-04,79.4,80.79,79.25,80.37,232400,40.1593713154476,40.8624132062344,40.0835034855065,40.6499832823995,459483.288596754,0.0,1.0
2005-08-05,77.0,78.98,76.4,78.98,214800,38.9454860363912,39.9469413916127,38.6420147166271,39.9469413916127,424685.931112663,0.0,1.0
2005-08-08,74.95,76.25,74.54,76.0,343100,37.9086256938639,38.5661468866861,37.7012536253585,38.4397005034511,678350.758681353,0.0,1.0
2005-08-09,74.65,75.62,74.0,75.2,314600,37.7568900339819,38.2475020009338,37.4281294375708,38.035072077099,622002.765028136,0.0,1.0
2005-08-10,76.16,77.2,75.02,75.2,348200,38.5206261887215,39.0466431429792,37.9440306811697,38.035072077099,688434.083861402,0.0,1.0
2005-08-11,80.1,80.19,77.18,77.2,311800,40.5134211885057,40.5589418864703,39.0365274323204,39.0466431429792,616466.82179203,0.0,1.0
2005-08-12,79.4,80.01,78.95,79.7,118500,40.1593713154476,40.4679004905411,39.9317678256245,40.3111069753296,234289.026242321,0.0,1.0
2005-08-15,79.8,80.76,78.91,79.3,82000,40.3616855286236,40.8472396402462,39.9115364043069,40.1087927621536,162124.051914517,0.0,1.0
2005-08-16,79.9,80.49,79.6,79.6,72800,40.4122640819176,40.7106775463523,40.2605284220356,40.2605284220356,143934.524138742,0.0,1.0
2005-08-17,79.4,79.85,79.04,79.8,75600,40.1593713154476,40.3869748052706,39.9772885235891,40.3616855286236,149470.467374848,0.0,1.0
2005-08-18,78.76,79.38,78.39,79.38,122800,39.8356685743659,40.1492556047888,39.648527927178,40.1492556047888,242790.653354911,0.0,1.0
2005-08-19,78.77,78.86,78.45,78.6,67400,39.8407264296953,39.8862471276599,39.6788750591544,39.7547428890954,133258.062183396,0.0,1.0
2005-08-22,79.0,79.15,78.43,78.85,100700,39.9570571022715,40.0329249322125,39.6687593484956,39.8811892723305,199096.244241365,0.0,1.0
2005-08-23,79.5,79.67,78.86,79.0,69100,40.2099498687416,40.2959334093414,39.8862471276599,39.9570571022715,136619.170576746,0.0,1.0
2005-08-24,79.65,81.18,79.25,79.3,74600,40.2858176986826,41.059669564081,40.0835034855065,40.1087927621536,147493.344790524,0.0,1.0
2005-08-25,79.9,80.33,79.45,79.7,49900,40.4122640819176,40.6297518610819,40.1846605920946,40.3111069753296,98658.4169577369,0.0,1.0
2005-08-26,79.8,80.1,79.41,79.92,97600,40.3616855286236,40.5134211885057,40.164429170777,40.4223797925764,192967.164229962,0.0,1.0
2005-08-29,79.8,80.06,79.29,79.55,72700,40.3616855286236,40.4931897671881,40.1037349068242,40.2352391453886,143736.81188031,0.0,1.0
2005-08-30,80.4,80.45,79.6,79.7,81800,40.6651568483877,40.6904461250347,40.2605284220356,40.3111069753296,161728.627397653,0.0,1.0
2005-08-31,81.95,81.96,80.25,80.5,89200,41.4491244244449,41.4541822797743,40.5892890184467,40.7157354016817,176359.334521646,0.0,1.0
2005-09-01,83.3,84.2,81.81,81.95,129800,42.1319348939141,42.5871418735603,41.3783144498333,41.4491244244449,256630.511445175,0.0,1.0
2005-09-02,83.46,84.09,83.0,83.2,149600,42.2128605791846,42.5315054649369,41.9801992340321,42.0813563406201,295777.538614778,0.0,1.0
2005-09-06,85.7,85.73,83.6,83.7,146000,43.3458201729705,43.3609937389587,42.2836705537962,42.3342491070902,288659.897311214,0.0,1.0
2005-09-07,85.25,85.81,84.95,85.5,131700,43.1182166831474,43.4014565815939,42.9664810232654,43.2446630663825,260387.04435539,0.0,1.0
2005-09-08,84.7,85.4,84.3,85.0,85200,42.8400346400303,43.1940845130884,42.6377204268543,42.9917702999124,168450.844184352,0.0,1.0
2005-09-09,84.99,85.0,84.32,84.71,36500,42.986712444583,42.9917702999124,42.6478361375131,42.8450924953597,72164.9743278034,0.0,1.0
2005-09-12,85.38,85.85,84.68,84.75,47700,43.1839688024296,43.4216880029115,42.8299189293715,42.8653239166773,94308.7472722254,0.0,1.0
2005-09-13,85.16,85.56,85.05,85.2,81800,43.0726959851828,43.2750101983589,43.0170595765594,43.0929274065004,161728.627397653,0.0,1.0
2005-09-14,84.8,85.29,84.64,85.16,66300,42.8906131933244,43.138448104465,42.8096875080539,43.0726959851828,131083.22734064,0.0,1.0
2005-09-15,84.5,85.39,84.26,84.79,122700,42.7388775334423,43.189026657759,42.6174890055367,42.885555337995,242592.941096479,0.0,1.0
2005-09-16,84.9,85.18,84.25,84.8,162400,42.9411917466184,43.0828116958416,42.6124311502073,42.8906131933244,321084.707694117,0.0,1.0
2005-09-19,84.32,85.0,84.3,84.65,67100,42.6478361375131,42.9917702999124,42.6377204268543,42.8147453633833,132664.925408099,0.0,1.0
2005-09-20,83.15,83.45,82.99,83.0,280400,42.0560670639731,42.2078027238552,41.9751413787027,41.9801992340321,554385.172644277,0.0,1.0
2005-09-21,82.56,83.35,81.7,83.35,238300,41.7576535995384,42.1572241705611,41.3226780412099,42.1572241705611,471148.311844262,0.0,1.0
2005-09-22,82.65,82.71,80.92,82.4,196500,41.803174297503,41.8335214294794,40.9281653255166,41.676727914268,388504.587819545,0.0,1.0
2005-09-23,81.99,82.5,81.56,82.5,154300,41.4693558457625,41.727306467562,41.2518680665983,41.727306467562,305070.014761098,0.0,1.0
2005-09-26,82.1,82.8,81.99,82.2,102900,41.524992254386,41.8790421274441,41.4693558457625,41.57557080768,203445.913926876,0.0,1.0
2005-09-27,82.0,82.19,81.22,81.97,221700,41.4744137010919,41.5705129523506,41.0799009853986,41.4592401351037,438328.076944494,0.0,1.0
2005-09-28,81.65,82.2,81.31,82.15,126100,41.2973887645629,41.57557080768,41.1254216833632,41.550281531033,249315.157883178,0.0,1.0
2005-09-29,82.65,82.66,80.35,81.0,110900,42.1471084599023,42.1522079285605,40.9742306685197,41.3056961313018,217473.637811244,0.68,1.0
2005-09-30,82.69,83.02,82.37,82.7,183000,42.1675063345351,42.3357888002552,42.0043233374732,42.1726058031933,358860.917217832,0.0,1.0
2005-10-03,83.5,83.55,82.46,82.55,131900,42.5805632958481,42.606060639139,42.0502185553968,42.0961137733205,258654.398803454,0.0,1.0
2005-10-04,81.85,83.7,81.68,83.7,101400,41.7391509672475,42.6825526690118,41.6524600000584,42.6825526690118,198844.245933815,0.0,1.0
2005-10-05,80.65,81.69,80.33,81.6,137900,41.1272147282653,41.6575594687165,40.9640317312033,41.6116642507929,270420.330515514,0.0,1.0
2005-10-06,80.3,80.7,79.45,80.55,126900,40.9487333252288,41.1527120715562,40.515278489283,41.0762200416834,248849.45571007,0.0,1.0
2005-10-07,79.71,80.55,78.93,80.2,129900,40.6478646743958,41.0762200416834,40.2501061190574,40.8977386386469,254732.421566101,0.0,1.0
2005-10-10,78.99,79.67,78.7,79.6,155900,40.2807029310065,40.6274667997631,40.1328183399191,40.5917705191558,305718.125651694,0.0,1.0
2005-10-11,78.72,79.59,78.5,79.2,95000,40.1430172772355,40.5866710504976,40.0308289667554,40.3877917728284,186293.918774284,0.0,1.0
2005-10-12,77.45,78.65,76.8,78.47,172500,39.4953847576459,40.1073209966282,39.1639192948639,40.0155305607808,338270.536721727,0.0,1.0
2005-10-13,77.19,77.3,76.02,77.25,157400,39.3627985725331,39.4188927277732,38.7661607395254,39.3933953844822,308659.608579709,0.0,1.0
2005-10-14,79.2,79.21,77.43,77.85,104100,40.3877917728284,40.3928912414866,39.4851858203296,39.6993635039733,204138.915204242,0.0,1.0
2005-10-17,79.75,79.96,78.4,79.2,114300,40.6682625490286,40.7753513908505,39.9798342801735,40.3877917728284,224140.999114744,0.0,1.0
2005-10-18,78.72,79.76,78.71,79.5,105900,40.1430172772355,40.6733620176868,40.1379178085773,40.5407758325739,207668.69471786,0.0,1.0
2005-10-19,80.6,80.69,78.01,78.47,94400,41.1017173849743,41.147612602898,39.7809550025043,40.0155305607808,185117.325603078,0.0,1.0
2005-10-20,79.75,81.0,79.22,80.4,156000,40.6682625490286,41.3056961313018,40.3979907101447,40.9997280118106,305914.224513562,0.0,1.0
2005-10-21,80.48,81.08,79.8,79.9,138100,41.0405237610761,41.3464918805672,40.6937598923195,40.7447545789014,270812.528239249,0.0,1.0
2005-10-24,81.5,81.68,80.73,80.73,120800,41.560669564211,41.6524600000584,41.1680104775307,41.1680104775307,236887.425136143,0.0,1.0
2005-10-25,80.8,81.3,79.95,81.25,105500,41.203706758138,41.4586801910473,40.7702519221923,41.4331828477564,206884.29927039,0.0,1.0
2005-10-26,79.56,80.61,79.15,80.0,92600,40.5713726445231,41.1068168536325,40.3622944295375,40.7957492654832,181587.54608946,0.0,1.0
2005-10-27,78.72,79.59,78.71,79.31,96800,40.1430172772355,40.5866710504976,40.1379178085773,40.4438859280684,189823.698287902,0.0,1.0
2005-10-28,80.8,81.11,78.97,78.97,119000,41.203706758138,41.3617902865418,40.2705039936901,40.2705039936901,233357.645622525,0.0,1.0
2005-10-31,80.85,82.45,80.79,80.95,140700,41.229204101429,42.0451190867386,41.1986072894799,41.2801987880108,275911.098647808,0.0,1.0
2005-11-01,79.9,80.49,78.5,79.95,189600,40.7447545789014,41.0456232297343,40.0308289667554,40.7702519221923,371803.442101098,0.0,1.0
2005-11-02,80.43,80.45,79.26,79.77,152900,41.0150264177852,41.0252253551016,40.4183885847775,40.6784614863449,299835.159795664,0.0,1.0
2005-11-03,80.6,81.87,80.4,80.68,115400,41.1017173849743,41.7493499045639,40.9997280118106,41.1425131342398,226298.086595289,0.0,1.0
2005-11-04,80.39,80.74,79.61,80.53,62400,40.9946285431524,41.1731099461889,40.596869987814,41.066021104367,122365.689805425,0.0,1.0
2005-11-07,80.79,81.0,80.1,80.64,94000,41.1986072894799,41.3056961313018,40.8467439520651,41.1221152596071,184332.930155607,0.0,1.0
2005-11-08,79.99,80.55,79.75,80.4,145500,40.790649796825,41.0762200416834,40.6682625490286,40.9997280118106,285323.844017457,0.0,1.0
2005-11-09,80.79,81.61,79.85,79.85,157900,41.1986072894799,41.6167637194511,40.7192572356104,40.7192572356104,309640.102889047,0.0,1.0
2005-11-10,82.18,82.35,80.71,80.84,227000,41.9074334329676,41.9941244001568,41.1578115402144,41.2241046327708,445144.416439606,0.0,1.0
2005-11-11,82.7,82.92,81.82,82.08,51000,42.1726058031933,42.2847941136733,41.7238525612729,41.8564387463858,100010.41955251,0.0,1.0
2005-11-14,82.03,82.95,81.6,82.81,56500,41.8309414030948,42.3000925196479,41.6116642507929,42.2286999584333,110795.856955232,0.0,1.0
2005-11-15,82.95,83.23,81.65,82.0,172000,42.3000925196479,42.4428776420771,41.6371615940838,41.8156429971203,337290.042412389,0.0,1.0
2005-11-16,82.4,83.07,81.73,83.05,77600,42.0196217434477,42.3612861435461,41.6779573433493,42.3510872062298,152172.71680931,0.0,1.0
2005-11-17,83.8,84.13,82.1,82.55,67000,42.7335473555937,42.9018298213138,41.8666376837021,42.0961137733205,131386.237451337,0.0,1.0
2005-11-18,83.84,84.2,83.27,84.2,66000,42.7539452302264,42.9375261019211,42.4632755167098,42.9375261019211,129425.248832661,0.0,1.0
2005-11-21,83.96,84.17,82.42,83.65,84700,42.8151388541246,42.9222276959465,42.0298206807641,42.6570553257209,166095.736001915,0.0,1.0
2005-11-22,84.12,84.34,83.1,83.75,140300,42.8967303526556,43.0089186631357,42.3765845495207,42.7080500123027,275126.703200338,0.0,1.0
2005-11-23,84.79,84.9,83.56,83.87,111000,43.238394752754,43.2944889079941,42.6111601077972,42.769243636201,217669.736673111,0.0,1.0
2005-11-25,84.9,85.0,84.23,84.85,29500,43.2944889079941,43.3454835945759,42.9528245078956,43.2689915647031,57849.1642509619,0.0,1.0
2005-11-28,83.79,84.95,83.75,84.95,78000,42.7284478869355,43.319986251285,42.7080500123027,43.319986251285,152957.112256781,0.0,1.0
2005-11-29,84.3,84.5,83.88,83.95,58100,42.9885207885029,43.0905101616666,42.7743431048591,42.8100393854664,113933.438745115,0.0,1.0
2005-11-30,84.0,84.55,83.71,84.37,210000,42.8355367287574,43.1160075049576,42.68765213767,43.0242170691102,411807.609922102,0.0,1.0
2005-12-01,84.75,84.79,84.11,84.5,132500,43.2179968781213,43.238394752754,42.8916308839974,43.0905101616666,259830.99197466,0.0,1.0
2005-12-02,84.18,84.8,83.55,84.8,140500,42.9273271646047,43.2434942214122,42.606060639139,43.2434942214122,275518.900924073,0.0,1.0
2005-12-05,83.02,84.08,82.61,84.07,90800,42.3357888002552,42.8763324780229,42.1267105852696,42.8712330093647,178057.766575842,0.0,1.0
2005-12-06,83.04,83.85,82.95,83.27,57500,42.3459877375716,42.7590446988846,42.3000925196479,42.4632755167098,112756.845573909,0.0,1.0
2005-12-07,82.21,83.24,81.95,83.05,76700,41.9227318389422,42.4479771107353,41.7901456538294,42.3510872062298,150407.827052501,0.0,1.0
2005-12-08,83.12,83.78,82.35,82.35,80600,42.3867834868371,42.7233484182773,41.9941244001568,41.9941244001568,158055.68266534,0.0,1.0
2005-12-09,83.14,83.5,82.56,83.08,47100,42.3969824241534,42.5805632958481,42.1012132419787,42.3663856122043,92362.5639396716,0.0,1.0
2005-12-12,82.91,83.39,82.7,83.39,60400,42.2796946450152,42.5244691406081,42.1726058031933,42.5244691406081,118443.712568071,0.0,1.0
2005-12-13,83.7,83.8,82.63,82.9,72300,42.6825526690118,42.7335473555937,42.136909522586,42.274595176357,141779.477130324,0.0,1.0
2005-12-14,83.54,83.96,83.36,83.6,81700,42.6009611704809,42.8151388541246,42.5091707346335,42.63155798243,160212.770145884,0.0,1.0
2005-12-15,82.78,83.8,82.7,83.64,74300,42.2134015524588,42.7335473555937,42.1726058031933,42.6519558570627,145701.454367677,0.0,1.0
2005-12-16,82.5,82.95,82.28,82.75,186700,42.0706164300296,42.3000925196479,41.9584281195495,42.1981031464842,366116.575106935,0.0,1.0
2005-12-19,80.83,82.4,80.83,82.4,130600,41.2190051641126,42.0196217434477,41.2190051641126,42.0196217434477,256105.113599174,0.0,1.0
2005-12-20,80.42,80.9,79.75,80.65,153900,41.009926949127,41.2547014447199,40.6682625490286,41.1272147282653,301796.148414341,0.0,1.0
2005-12-21,80.6,81.25,80.29,80.55,136900,41.1017173849743,41.4331828477564,40.9436338565706,41.0762200416834,268459.341896837,0.0,1.0
2005-12-22,81.41,81.41,80.2,80.75,66500,41.5147743462874,41.5147743462874,40.8977386386469,41.1782094148471,130405.743141999,0.0,1.0
2005-12-23,81.77,82.05,81.49,81.6,63000,41.698355217982,41.8411403404112,41.5555700955528,41.6116642507929,123542.282976631,0.0,1.0
2005-12-27,80.96,81.99,80.55,81.81,111300,41.285298256669,41.8105435284621,41.0762200416834,41.7187530926148,218258.033258714,0.0,1.0
2005-12-28,81.0,81.15,80.45,80.65,89600,41.6626589373747,41.739812009481,41.3797643396518,41.4826351024602,174199.155433389,0.7,1.0
2005-12-29,80.5,81.17,80.4,81.1,89700,41.4054820303539,41.7500990857618,41.3540466489497,41.7140943187789,174393.574133649,0.0,1.0
2005-12-30,80.5,80.71,80.0,80.5,78600,41.4054820303539,41.5134963313026,41.1483051233331,41.4054820303539,152813.098404736,0.0,1.0
2006-01-03,82.36,82.57,79.46,80.75,126500,42.3621801244714,42.4701944254201,40.8705540637506,41.5340704838643,245939.655829505,0.0,1.0
2006-01-04,82.68,83.21,82.15,82.3,71100,42.5267733449647,42.7993808664068,42.2541658235226,42.3313188956289,138231.6958852,0.0,1.0
2006-01-05,83.74,84.2,82.75,82.8,68700,43.0719883878489,43.3085911423081,42.5627781119476,42.5884958026497,133565.647078949,0.0,1.0
2006-01-06,84.7,84.71,83.69,83.99,96100,43.5657680493289,43.5709115874693,43.0462706971468,43.2005768413593,186836.37095032,0.0,1.0
2006-01-09,85.8,85.83,84.6,84.7,59200,44.1315572447747,44.146987859196,43.5143326679247,43.5657680493289,115095.870554203,0.0,1.0
2006-01-10,86.1,87.04,85.2,85.5,156700,44.2858633889872,44.7693559741864,43.8229449563497,43.9772511005622,304654.10330817,0.0,1.0
2006-01-11,85.55,86.1,84.97,86.0,138700,44.0029687912643,44.2858633889872,43.7046435791201,44.234428007583,269658.737261284,0.0,1.0
2006-01-12,86.0,86.1,85.5,85.6,79300,44.234428007583,44.2858633889872,43.9772511005622,44.0286864819664,154174.02930656,0.0,1.0
2006-01-13,84.75,85.86,83.8,85.75,92500,43.591485740031,44.1624184736172,43.1028496166914,44.1058395540726,179837.297740942,0.0,1.0
2006-01-17,84.49,84.65,83.61,84.6,65200,43.4577537483801,43.5400503586268,43.0051223920235,43.5143326679247,126760.992569832,0.0,1.0
2006-01-18,84.0,84.88,83.88,84.25,103300,43.2057203794997,43.6583517358564,43.1439979218147,43.3343088330101,200834.517369074,0.0,1.0
2006-01-19,84.9,84.94,83.75,84.0,125200,43.6686388121372,43.6892129646989,43.0771319259893,43.2057203794997,243412.212726119,0.0,1.0
2006-01-20,84.08,85.3,83.95,85.3,113800,43.2468686846231,43.8743803377539,43.1800026887976,43.8743803377539,221248.480896424,0.0,1.0
2006-01-23,86.45,86.46,84.18,84.18,107100,44.4658872239018,44.4710307620422,43.2983040660272,43.2983040660272,208222.427978972,0.0,1.0
2006-01-24,87.6,87.78,86.66,86.7,137500,45.0573941100497,45.1499777965772,44.5739015248505,44.5944756774122,267325.712858158,0.0,1.0
2006-01-25,87.32,88.4,86.95,87.56,83500,44.913375042118,45.468877161283,44.7230641309226,45.036819957488,162339.6147175,0.0,1.0
2006-01-26,87.5,87.9,87.21,87.57,165500,45.0059587286455,45.2117002542622,44.8567961225735,45.0419634956285,321762.948931092,0.0,1.0
2006-01-27,88.05,88.82,87.66,87.75,116600,45.2888533263685,45.6849057631805,45.0882553388922,45.134547182156,226692.204503718,0.0,1.0
2006-01-30,87.57,88.05,87.2,88.05,75000,45.0419634956285,45.2888533263685,44.851652584433,45.2888533263685,145814.025195359,0.0,1.0
2006-01-31,88.25,88.65,87.13,87.32,120600,45.3917240891768,45.5974656147935,44.8156478174501,44.913375042118,234468.952514137,0.0,1.0
2006-02-01,88.38,88.8,87.96,88.1,76800,45.4585900850022,45.6746186868997,45.2425614831047,45.3145710170705,149313.561800047,0.0,1.0
2006-02-02,87.4,88.3,87.03,88.13,120500,44.9545233472414,45.4174417798789,44.764212436046,45.3300016314918,234274.533813876,0.0,1.0
2006-02-03,86.27,87.08,85.65,86.8,145600,44.3733035373743,44.789930126748,44.0544041726685,44.6459110588164,283073.627579257,0.0,1.0
2006-02-06,86.62,86.62,86.1,86.28,63700,44.5533273722889,44.5533273722889,44.2858633889872,44.3784470755147,123844.712065925,0.0,1.0
2006-02-07,85.62,86.79,85.5,86.55,82700,44.0389735582472,44.640767520676,43.9772511005622,44.517322605306,160784.265115416,0.0,1.0
2006-02-08,84.9,85.75,84.5,85.75,67300,43.6686388121372,44.1058395540726,43.4628972865206,44.1058395540726,130843.785275302,0.0,1.0
2006-02-09,84.76,85.25,84.31,84.95,120400,43.5966292781714,43.8486626470518,43.3651700618526,43.6943565028393,234080.115113616,0.0,1.0
2006-02-10,85.75,86.3,84.4,84.7,106300,44.1058395540726,44.3887341517955,43.4114619051164,43.5657680493289,206667.078376889,0.0,1.0
2006-02-13,85.2,85.83,84.93,85.79,92800,43.8229449563497,44.146987859196,43.6840694265585,44.1264137066343,180420.553841724,0.0,1.0
2006-02-14,85.67,85.78,84.68,85.3,112900,44.0646912489493,44.1212701684939,43.5554809730481,43.8743803377539,219498.71259408,0.0,1.0
2006-02-15,85.83,85.85,85.15,85.55,109200,44.146987859196,44.1572749354768,43.7972272656476,44.0029687912643,212305.220684442,0.0,1.0
2006-02-16,87.11,87.15,85.94,86.0,129000,44.8053607411693,44.825934893731,44.2035667787405,44.234428007583,250800.123336017,0.0,1.0
2006-02-17,88.3,88.4,87.0,87.3,261200,45.4174417798789,45.468877161283,44.7487818216247,44.9030879658372,507821.645080369,0.0,1.0
2006-02-21,88.77,88.77,87.95,88.26,122100,45.6591880724785,45.6591880724785,45.2374179449643,45.3968676273172,237385.233018044,0.0,1.0
2006-02-22,89.46,90.21,88.56,88.7,145500,46.0140922041672,46.3998575646984,45.5511737715297,45.6231833054955,282879.208878996,0.0,1.0
2006-02-23,89.35,89.97,88.49,89.3,68400,45.9575132846226,46.2764126493284,45.5151690045468,45.9317955939205,132982.390978167,0.0,1.0
2006-02-24,88.8,89.19,88.35,89.11,101500,45.6746186868997,45.8752166743759,45.443159470581,45.8340683692526,197334.980764386,0.0,1.0
2006-02-27,88.59,89.02,88.31,88.8,91700,45.566604385951,45.7877765259889,45.4225853180193,45.6746186868997,178281.948138859,0.0,1.0
2006-02-28,88.02,88.7,87.7,88.53,214700,45.2734227119472,45.6231833054955,45.1088294914539,45.5357431571085,417416.949459247,0.0,1.0
2006-03-01,88.98,88.98,88.1,88.1,80200,45.7672023734272,45.7672023734272,45.3145710170705,45.3145710170705,155923.797608904,0.0,1.0
2006-03-02,89.22,89.26,88.39,88.85,127900,45.8906472887972,45.9112214413589,45.4637336231426,45.7003363776018,248661.517633152,0.0,1.0
2006-03-03,89.11,89.74,88.39,89.0,98800,45.8340683692526,46.1581112720989,45.4637336231426,45.777489449708,192085.675857353,0.0,1.0
2006-03-06,89.5,90.5,87.16,87.16,119700,46.0346663567289,46.5490201707705,44.8310784318714,44.8310784318714,232719.184211793,0.0,1.0
2006-03-07,89.35,89.92,88.74,89.3,110600,45.9575132846226,46.2506949586264,45.6437574580572,45.9317955939205,215027.082488089,0.0,1.0
2006-03-08,89.85,89.89,88.73,89.35,139800,46.2146901916434,46.2352643442051,45.6386139199168,45.9575132846226,271797.342964149,0.0,1.0
2006-03-09,90.95,91.35,89.9,90.0,90100,46.7804793870893,46.9862209127059,46.2404078823455,46.2918432637497,175171.248934691,0.0,1.0
2006-03-10,92.12,92.12,90.88,90.88,134700,47.382273349518,47.382273349518,46.7444746201064,46.7444746201064,261881.989250865,0.0,1.0
2006-03-13,92.57,93.49,91.96,92.58,168200,47.6137325658368,48.0869380747551,47.2999767392714,47.6188761039772,327012.253838125,0.0,1.0
2006-03-14,93.73,94.2,92.0,92.56,101100,48.2103829901251,48.4521292827247,47.320550891833,47.6085890276964,196557.305963344,0.0,1.0
2006-03-15,95.6,96.45,93.7,93.9,111900,49.172224622383,49.6094253643184,48.1949523757039,48.2978231385122,217554.525591475,0.0,1.0
2006-03-16,96.4,97.34,95.55,95.8,79100,49.5837076736163,50.0672002588155,49.1465069316809,49.2750953851913,153785.191906039,0.0,1.0
2006-03-17,97.08,98.0,96.0,96.491,304000,49.9334682671647,50.406673776083,49.3779661479997,49.6305138706941,591032.848791854,0.0,1.0
2006-03-20,94.93,97.05,94.93,97.05,236400,48.8276075669751,49.9180376527434,48.8276075669751,49.9180376527434,459605.807415771,0.0,1.0
2006-03-21,94.23,96.2,93.8,94.73,152500,48.4675598971459,49.480836910808,48.246387757108,48.7247368041668,296488.51789723,0.0,1.0
2006-03-22,95.2,95.45,93.9,94.0,99900,48.9664830967663,49.0950715502768,48.2978231385122,48.3492585199164,194224.281560218,0.0,1.0
2006-03-23,95.4,95.74,94.6,95.16,92900,49.0693538595747,49.2442341563488,48.6578708083413,48.9459089442047,180614.972541984,0.0,1.0
2006-03-24,95.57,95.85,94.95,95.6,104000,49.1567940079618,49.3008130758934,48.8378946432559,49.172224622383,202195.448270897,0.0,1.0
2006-03-27,94.61,95.56,94.27,95.51,114300,48.6630143464818,49.1516504698213,48.4881340497076,49.1259327791193,222220.574397727,0.0,1.0
2006-03-28,95.16,96.45,94.2,94.36,208700,48.9459089442047,49.6094253643184,48.4521292827247,48.5344258929713,405751.827443618,0.0,1.0
2006-03-29,96.3,97.4,95.4,95.4,201600,49.5322722922122,50.098061487658,49.0693538595747,49.0693538595747,391948.099725124,0.0,1.0
2006-03-30,95.25,96.3,94.8,96.3,215200,49.3522484572976,49.8962889914725,49.1190882283655,49.8962889914725,415336.699760212,0.7,1.0
2006-03-31,95.33,95.49,94.17,95.1,146200,49.3936991646633,49.4766005793947,48.7926639078605,49.2745283809869,282166.475394717,0.0,1.0
2006-04-03,93.28,95.7,93.26,95.15,128100,48.331524788417,49.5854086862297,48.3211621115756,49.3004350730905,247233.41653942,0.0,1.0
2006-04-04,93.47,94.04,92.75,93.2,159000,48.4299702184106,48.7253065083912,48.0569138521192,48.2900740810513,306870.517016142,0.0,1.0
2006-04-05,94.2,94.6,93.5,93.7,154200,48.8082079231227,49.0154614599512,48.4455142336727,48.549141002087,297606.501408107,0.0,1.0
2006-04-06,94.0,94.54,93.8,93.95,108100,48.7045811547084,48.9843734294269,48.6009543862941,48.6786744626048,208633.351505943,0.0,1.0
2006-04-07,92.45,94.26,92.4,94.05,142400,47.9014736994978,48.8392959536469,47.8755670073942,48.730487846812,274832.463038356,0.0,1.0
2006-04-10,91.85,92.9,91.3,92.0,95800,47.5905933942549,48.1346339284299,47.3056197811157,47.6683134705657,184894.311510355,0.0,1.0
2006-04-11,91.18,92.6,91.01,92.0,111800,47.2434437200671,47.9791937758085,47.155360966915,47.6683134705657,215774.363537136,0.0,1.0
2006-04-12,90.3,91.56,90.21,91.18,201200,46.7874859390443,47.4403345800543,46.7408538932579,47.2434437200671,388316.654236778,0.0,1.0
2006-04-13,89.32,90.57,88.95,89.9,94500,46.2797147738144,46.9273820764036,46.088005252248,46.5802324022158,182385.307283179,0.0,1.0
2006-04-17,89.1,89.8,88.7,88.7,137700,46.1657253285587,46.5284190180086,45.9584717917301,45.9584717917301,265761.447755489,0.0,1.0
2006-04-18,91.03,91.3,89.15,89.32,182200,47.1657236437564,47.3056197811157,46.1916320206623,46.2797147738144,351646.592454975,0.0,1.0
2006-04-19,91.7,92.21,90.7,90.8,208700,47.5128733179442,47.7771215774006,46.9947394758729,47.04655286008,402791.678624332,0.0,1.0
2006-04-20,91.57,91.89,90.5,91.8,76900,47.445515918475,47.6113187479378,46.8911127074586,47.5646867021514,148417.250053719,0.0,1.0
2006-04-21,91.25,92.35,90.88,92.35,104500,47.2797130890121,47.8496603152906,47.0880035674457,47.8496603152906,201685.339799917,0.0,1.0
2006-04-24,90.5,91.25,89.7,91.1,84500,46.8911127074586,47.2797130890121,46.4766056338015,47.2019930127014,163085.27476644,0.0,1.0
2006-04-25,90.05,90.44,89.52,90.3,119200,46.6579524785265,46.8600246769343,46.3833415422287,46.7874859390443,230056.387599523,0.0,1.0
2006-04-26,89.2,90.49,88.96,90.3,121300,46.2175387127658,46.8859313690379,46.0931865906687,46.7874859390443,234109.394428038,0.0,1.0
2006-04-27,89.99,91.2,88.49,88.8,179800,46.6268644480022,47.2538063969086,45.8496636848952,46.0102851759373,347014.584650958,0.0,1.0
2006-04-28,90.6,92.15,89.8,89.9,182400,46.9429260916657,47.7460335468764,46.5284190180086,46.5802324022158,352032.59310531,0.0,1.0
2006-05-01,90.08,91.2,90.0,90.85,171000,46.6734964937886,47.2538063969086,46.6320457864229,47.0724595521836,330030.556036228,0.0,1.0
2006-05-02,90.35,90.59,89.51,90.05,173000,46.8133926311479,46.937744753245,46.378160203808,46.6579524785265,333890.562539576,0.0,1.0
2006-05-03,90.71,90.92,89.89,90.1,131400,46.9999208142936,47.1087289211286,46.5750510637951,46.6838591706301,253602.427269944,0.0,1.0
2006-05-04,91.93,92.14,90.01,90.55,100600,47.6320441016207,47.7408522084556,46.6372271248436,46.9170193995622,194158.327118389,0.0,1.0
2006-05-05,93.95,94.05,92.4,92.5,131600,48.6786744626048,48.730487846812,47.8755670073942,47.9273803916013,253988.427920278,0.0,1.0
2006-05-08,93.65,94.4,93.65,93.95,123100,48.5232343099834,48.9118346915369,48.5232343099834,48.6786744626048,237583.400281051,0.0,1.0
2006-05-09,94.55,95.04,93.22,93.5,147300,48.9895547678476,49.2434403504626,48.3004367578927,48.4455142336727,284289.478971558,0.0,1.0
2006-05-10,93.3,94.5,93.08,94.4,111100,48.3418874652584,48.9636480757441,48.2278980200027,48.9118346915369,214423.361260965,0.0,1.0
2006-05-11,90.25,93.29,89.91,93.25,170700,46.7615792469408,48.3367061268377,46.5854137406365,48.3159807731549,329451.555060726,0.0,1.0
2006-05-12,88.48,90.0,87.8,90.0,115900,45.8444823464745,46.6320457864229,45.4921513338659,46.6320457864229,223687.376868999,0.0,1.0
2006-05-15,89.3,89.75,86.79,88.5,172800,46.269352096973,46.5025123259051,44.9688361533738,45.8548450233159,333504.561889241,0.0,1.0
2006-05-16,88.95,90.0,88.85,89.5,92600,46.088005252248,46.6320457864229,46.0361918680409,46.3729788653872,178718.301104998,0.0,1.0
2006-05-17,87.59,88.6,87.5,87.95,211300,45.3833432270309,45.906658407523,45.3367111812445,45.5698714101766,407809.687078684,0.0,1.0
2006-05-18,87.19,88.89,87.07,87.95,83200,45.1760896902024,46.0569172217237,45.1139136291538,45.5698714101766,160576.270539264,0.0,1.0
2006-05-19,85.55,87.18,84.5,86.41,387200,44.3263501892053,45.1709083517817,43.7823096550304,44.7719452933867,747297.259048115,0.0,1.0
2006-05-22,84.95,85.4,83.43,84.8,185300,44.0154698839625,44.2486301128946,43.2279064440141,43.9377498076518,357629.602535164,0.0,1.0
2006-05-23,84.75,85.84,84.5,85.5,158700,43.9118431155483,44.476609003406,43.7823096550304,44.3004434971018,306291.516040639,0.0,1.0
2006-05-24,83.3,84.71,81.52,84.5,259800,43.1605490445448,43.8911177618654,42.2382708056577,43.7823096550304,501414.844784865,0.0,1.0
2006-05-25,84.53,84.53,82.87,83.3,248700,43.7978536702926,43.7978536702926,42.9377514924541,43.1605490445448,479991.808691285,0.0,1.0
2006-05-26,85.2,85.44,84.4,84.78,140500,44.1450033444804,44.2693554665775,43.7304962708233,43.9273871308104,271165.456860175,0.0,1.0
2006-05-30,84.65,85.32,84.46,85.0,172600,43.8600297313411,44.2071794055289,43.7615843013476,44.0413765760661,333118.561238906,0.0,1.0
2006-05-31,83.96,85.4,83.08,84.9,134400,43.5025173803119,44.2486301128946,43.0465595992891,43.989563191859,259392.437024965,0.0,1.0
2006-06-01,86.78,86.78,84.0,84.0,110500,44.9636548149531,44.9636548149531,43.5232427339947,43.5232427339947,213265.35930996,0.0,1.0
2006-06-02,88.15,88.68,87.5,88.0,156500,45.6734981785909,45.9481091148887,45.3367111812445,45.5957781022802,302045.508886957,0.0,1.0
2006-06-05,88.88,89.95,87.72,87.85,217800,46.051735883303,46.6061390943194,45.4507006265002,45.5180580259695,420354.708214564,0.0,1.0
2006-06-06,87.9,88.92,87.54,88.6,288200,45.5439647180731,46.0724612369859,45.3574365349274,45.906658407523,556226.937132402,0.0,1.0
2006-06-07,87.99,89.05,86.77,87.75,108000,45.5905967638595,46.1398186364551,44.9584734765324,45.4662446417624,208440.351180775,0.0,1.0
2006-06-08,87.8,87.95,85.96,87.55,104700,45.4921513338659,45.5698714101766,44.5387850644546,45.3626178733481,202071.340450252,0.0,1.0
2006-06-09,88.77,89.19,87.8,88.0,103300,45.9947411606751,46.2123573743451,45.4921513338659,45.5957781022802,199369.335897909,0.0,1.0
2006-06-12,86.61,88.48,86.5,87.68,78900,44.875572061801,45.8444823464745,44.8185773391731,45.4299752728174,152277.256557067,0.0,1.0
2006-06-13,83.79,86.25,83.53,86.0,219600,43.4144346271597,44.6890438786553,43.2797198282212,44.5595104181375,423828.714067577,0.0,1.0
2006-06-14,84.5,84.8,83.49,83.78,168100,43.7823096550304,43.9377498076518,43.2589944745383,43.409253288739,324433.546606374,0.0,1.0
2006-06-15,84.39,85.1,84.32,84.4,203300,43.7253149324026,44.0931899602732,43.6890455634576,43.7304962708233,392369.661065293,0.0,1.0
2006-06-16,84.5,84.59,84.0,84.25,1605800,43.7823096550304,43.8289417008168,43.5232427339947,43.6527761945126,3099199.22153787,0.0,1.0
2006-06-19,84.48,84.89,84.0,84.3,361200,43.771946978189,43.9843818534382,43.5232427339947,43.6786828866161,697117.174504594,0.0,1.0
2006-06-20,84.13,84.58,84.03,84.1,196600,43.590600133464,43.8237603623961,43.5387867492569,43.5750561182019,379438.639279079,0.0,1.0
2006-06-21,84.88,84.93,84.1,84.11,165100,43.9792005150175,44.0051072071211,43.5750561182019,43.5802374566226,318643.536851352,0.0,1.0
2006-06-22,85.89,86.18,84.56,84.7,365800,44.5025156955096,44.6527745097103,43.8133976855547,43.8859364234447,705995.189462294,0.0,1.0
2006-06-23,85.68,86.08,85.01,85.7,214500,44.3937075886746,44.6009611255032,44.0465579144868,44.4040702655161,413985.697484041,0.0,1.0
2006-06-26,86.98,86.98,85.43,86.1,223600,45.0672815833674,45.0672815833674,44.2641741281568,44.6113238023446,431548.727074272,0.0,1.0
2006-06-27,86.43,87.45,86.2,86.85,191200,44.7823079702282,45.3108044891409,44.6631371865517,44.9999241838981,369016.621720039,0.0,1.0
2006-06-28,86.84,86.95,86.2,86.95,197100,44.9947428454774,45.0517375681053,44.6631371865517,45.0517375681053,380403.640904916,0.0,1.0
2006-06-29,88.49,88.49,86.42,86.85,245100,46.2123573743451,46.2123573743451,45.1313360186564,45.3558960104178,469331.153663255,0.7,1.0
2006-06-30,88.68,89.97,88.0,88.6,237200,46.3115815567513,46.9852615320356,45.9564634302449,46.2698029536329,454203.792937267,0.0,1.0
2006-07-03,89.02,89.49,88.09,88.71,82000,46.4891406200046,46.7345899133252,46.0034643587531,46.3272485329207,157018.174624181,0.0,1.0
2006-07-05,90.24,90.51,88.2,88.6,160900,47.1262643175602,47.2672671030848,46.0609099380409,46.2698029536329,308100.296305254,0.0,1.0
2006-07-06,90.65,91.1,89.74,90.1,113600,47.340379658542,47.5753843010831,46.8651480480702,47.053151762103,217527.617528134,0.0,1.0
2006-07-07,90.31,91.74,90.01,90.45,90700,47.1628205952888,47.9096131260303,47.0061508335948,47.235933150746,173677.41998065,0.0,1.0
2006-07-10,91.45,91.52,90.52,91.1,104000,47.7581656897261,47.7947219674547,47.2724894284746,47.5753843010831,199145.001962376,0.0,1.0
2006-07-11,92.38,92.4,90.29,91.2,141300,48.2438419509775,48.2542866017571,47.1523759445092,47.6276075549811,270569.122858498,0.0,1.0
2006-07-12,92.0,92.47,91.65,92.38,150600,48.0453935861651,48.2908428794857,47.8626121975221,48.2438419509775,288377.281687826,0.0,1.0
2006-07-13,91.0,92.04,90.25,91.5,222400,47.5231610471851,48.0662828877243,47.13148664295,47.7842773166751,425863.927273389,0.0,1.0
2006-07-14,90.51,91.15,89.49,91.0,259600,47.2672671030848,47.6014959280321,46.7345899133252,47.5231610471851,497096.562590702,0.0,1.0
2006-07-17,89.65,90.85,89.32,90.26,121300,46.818147119562,47.4448261663381,46.6458103816986,47.1367089683398,232272.007096502,0.0,1.0
2006-07-18,91.49,91.5,89.72,89.8,157400,47.7790549912853,47.7842773166751,46.8547033972906,46.896482000409,301398.301046904,0.0,1.0
2006-07-19,93.99,94.15,91.65,91.7,185000,49.0846363387354,49.1681935449722,47.8626121975221,47.8887238244711,354248.320798458,0.0,1.0
2006-07-20,93.6,94.4,93.55,94.2,224400,48.8809656485332,49.2987516797173,48.8548540215842,49.1943051719212,429693.638849589,0.0,1.0
2006-07-21,91.12,93.4,91.11,93.3,176800,47.5858289518627,48.7765191407372,47.5806066264729,48.7242958868392,338546.50333604,0.0,1.0
2006-07-24,92.0,92.43,91.41,91.8,289100,48.0453935861651,48.2699535779266,47.7372763881669,47.9409470783691,553584.808339645,0.0,1.0
2006-07-25,93.1,93.43,91.64,91.85,144000,48.6198493790432,48.7921861169066,47.8573898721323,47.9670587053181,275739.233486367,0.0,1.0
2006-07-26,93.5,94.22,91.89,93.1,251600,48.8287423946352,49.2047498227008,47.9879480068773,48.6198493790432,481777.716285903,0.0,1.0
2006-07-27,93.64,94.65,93.54,94.4,128500,48.9018549500924,49.4293098144623,48.8496316961944,49.2987516797173,246058.968770821,0.0,1.0
2006-07-28,95.1,95.12,93.88,94.0,131500,49.6643144570033,49.6747591077829,49.0271907594476,49.0898586641252,251803.53613512,0.0,1.0
2006-07-31,94.42,95.03,93.68,94.5,119000,49.3091963304969,49.6277581792747,48.9227442516516,49.3509749336153,227867.838783873,0.0,1.0
2006-08-01,94.15,94.63,92.9,93.95,105800,49.1681935449722,49.4188651636827,48.5154028712472,49.0637470371762,202591.742380956,0.0,1.0
2006-08-02,93.96,94.37,93.6,94.05,115800,49.068969362566,49.2830847035479,48.8809656485332,49.1159702910742,221740.300261954,0.0,1.0
2006-08-03,94.78,95.22,93.3,93.3,95300,49.4972000445297,49.7269823616809,48.7242958868392,48.7242958868392,182485.756605908,0.0,1.0
2006-08-04,96.0,96.64,95.4,95.4,158900,50.1343237420853,50.4685525670326,49.8209842186973,49.8209842186973,304270.584729054,0.0,1.0
2006-08-07,95.18,95.77,94.63,95.75,103900,49.7060930601217,50.0142102581199,49.4188651636827,50.0037656073403,198953.516383566,0.0,1.0
2006-08-08,93.96,95.0,93.68,95.0,188900,49.068969362566,49.6120912031053,48.9227442516516,49.6120912031053,361716.258372047,0.0,1.0
2006-08-09,93.25,94.25,92.89,94.25,189700,48.6981842598902,49.2204167988702,48.5101805458574,49.2204167988702,363248.143002527,0.0,1.0
2006-08-10,94.14,94.6,92.03,93.0,81900,49.1629712195824,49.4031981875133,48.0610605623345,48.5676261251452,156826.689045372,0.0,1.0
2006-08-11,93.62,94.0,93.15,94.0,145400,48.8914102993128,49.0898586641252,48.6459610059922,49.0898586641252,278420.031589707,0.0,1.0
2006-08-14,93.95,94.98,93.55,93.55,136100,49.0637470371762,49.6016465523257,48.8548540215842,48.8548540215842,260611.872760379,0.0,1.0
2006-08-15,95.68,95.83,94.49,94.6,200100,49.9672093296117,50.0455442104587,49.3457526082255,49.4031981875133,383162.643198765,0.0,1.0
2006-08-16,94.24,96.0,93.97,95.93,197400,49.2151944734804,50.1343237420853,49.0741916879558,50.0977674643567,377992.532570896,0.0,1.0
2006-08-17,94.1,94.65,93.22,93.7,115600,49.1420819180232,49.4293098144623,48.6825172837208,48.9331889024312,221357.329104334,0.0,1.0
2006-08-18,95.3,95.3,94.23,94.51,112300,49.7687609647993,49.7687609647993,49.2099721480906,49.3561972590051,215038.305003605,0.0,1.0
2006-08-21,95.9,96.1,94.73,95.05,73400,50.0821004881873,50.1865469959833,49.4710884175807,49.6382028300543,140550.414846523,0.0,1.0
2006-08-22,97.1,97.2,95.5,95.5,103200,50.7087795349634,50.7610027888614,49.8732074725953,49.8732074725953,197613.117331897,0.0,1.0
2006-08-23,95.95,97.1,95.47,96.5,131500,50.1082121151363,50.7087795349634,49.8575404964259,50.3954400115754,251803.53613512,0.0,1.0
2006-08-24,96.3,96.3,95.91,96.1,105300,50.2909935037794,50.2909935037794,50.0873228135771,50.1865469959833,201634.314486906,0.0,1.0
2006-08-25,96.27,96.4,95.85,96.3,74400,50.27532652761,50.3432167576774,50.0559888612383,50.2909935037794,142465.270634623,0.0,1.0
2006-08-28,96.89,97.0,96.15,96.4,133300,50.5991107017776,50.6565562810654,50.2126586229324,50.3432167576774,255250.2765537,0.0,1.0
2006-08-29,96.8,97.0,96.0,96.85,117000,50.5521097732694,50.6565562810654,50.1343237420853,50.5782214002184,224038.127207673,0.0,1.0
2006-08-30,98.5,98.58,96.75,97.0,79600,51.4399050895355,51.4816836926539,50.5259981463204,50.6565562810654,152422.520732742,0.0,1.0
2006-08-31,98.02,99.15,98.01,98.75,396200,51.1892334708251,51.7793562398725,51.1840111454353,51.5704632242805,758665.863245129,0.0,1.0
2006-09-01,96.87,98.87,96.79,98.1,141900,50.588666050998,51.6331311289581,50.5468874478796,51.2310120739435,271718.036331358,0.0,1.0
2006-09-05,98.2,98.33,96.55,96.62,92600,51.2832353278415,51.3511255579089,50.4215516385244,50.458107916253,177315.645978039,0.0,1.0
2006-09-06,97.22,98.2,97.22,97.95,112800,50.771447439641,51.2832353278415,50.771447439641,51.1526771930965,215995.732897654,0.0,1.0
2006-09-07,96.95,97.34,96.34,97.0,114900,50.6304446541164,50.8341153443186,50.3118828053386,50.6565562810654,220016.930052664,0.0,1.0
2006-09-08,96.93,97.3,96.2,97.1,91000,50.6200000033368,50.8132260427594,50.2387702498814,50.7087795349634,174251.876717079,0.0,1.0
2006-09-11,96.85,97.1,95.95,96.75,100500,50.5782214002184,50.7087795349634,50.1082121151363,50.5259981463204,192443.006704027,0.0,1.0
2006-09-12,97.83,97.83,96.19,96.85,206900,51.0900092884188,51.0900092884188,50.2335479244916,50.5782214002184,396183.662557843,0.0,1.0
2006-09-13,98.94,99.21,97.5,98.0,80700,51.6696874066867,51.8106901922113,50.9176725505554,51.1787888200455,154528.862099652,0.0,1.0
2006-09-14,98.5,98.8,98.13,98.6,82000,51.4399050895355,51.5965748512295,51.2466790501129,51.4921283434335,157018.174624181,0.0,1.0
2006-09-15,99.22,99.35,98.71,99.22,229300,51.8159125176011,51.8838027476685,51.5495739227213,51.8159125176011,439076.432211278,0.0,1.0
2006-09-18,97.9,99.1,97.71,99.0,91100,51.1265655661474,51.7532446129235,51.0273413837412,51.7010213590255,174443.36229589,0.0,1.0
2006-09-19,98.33,98.68,97.35,98.06,154500,51.3511255579089,51.5339069465519,50.8393376697084,51.2101227723843,295845.219261415,0.0,1.0
2006-09-20,98.25,99.0,97.9,98.6,76000,51.3093469547905,51.7010213590255,51.1265655661474,51.4921283434335,145529.039895583,0.0,1.0
2006-09-21,97.14,98.64,96.6,98.25,127500,50.7296688365226,51.5130176449927,50.4476632654734,51.3093469547905,244144.112982721,0.0,1.0
2006-09-22,97.25,97.25,96.5,97.06,155300,50.7871144158104,50.7871144158104,50.3954400115754,50.6878902334042,297377.103891895,0.0,1.0
2006-09-25,96.99,97.61,96.32,97.23,143200,50.6513339556756,50.9751181298432,50.301438154559,50.7766697650308,274207.348855888,0.0,1.0
2006-09-26,94.55,95.09,94.11,94.29,545600,49.3770865605643,49.6590921316135,49.147304243413,49.2413061004294,1044745.31798724,0.0,1.0
2006-09-27,95.02,95.02,94.36,94.57,345700,49.6225358538849,49.6225358538849,49.2778623781581,49.3875312113439,661965.645946091,0.0,1.0
2006-09-28,94.24,94.55,93.8701,94.55,191000,49.5912019015461,49.7543308551696,49.3965522243031,49.7543308551696,362964.382991468,0.72,1.0
2006-09-29,93.8,94.39,93.74,94.04,149000,49.3596640318869,49.6701352662026,49.3280906860243,49.4859574153374,283150.22547502,0.0,1.0
2006-10-02,93.95,94.31,92.6,93.55,237900,49.4385973965435,49.6280374717191,48.7281971146346,49.228108424126,452090.192218169,0.0,1.0
2006-10-03,94.84,95.15,93.43,93.4418,208200,49.9069353601722,50.0700643137957,49.1649617324008,49.1711711570871,395650.180831538,0.0,1.0
2006-10-04,95.53,95.57,94.54,94.59,341800,50.2700288375923,50.291077734834,49.7490686308592,49.7753797524113,649535.215217193,0.0,1.0
2006-10-05,97.1,97.17,95.45,95.45,215200,51.0961980543307,51.1330336245037,50.2279310431088,50.2279310431088,408952.540417612,0.0,1.0
2006-10-06,96.61,97.25,96.17,96.49,278900,50.8383490631193,51.1751314189872,50.6068111934602,50.7752023713941,530004.012650893,0.0,1.0
2006-10-09,97.28,97.46,96.01,96.78,232100,51.1909180919185,51.2856381295064,50.5226156044932,50.9278068763968,441068.237132565,0.0,1.0
2006-10-10,97.2,97.6,96.25,97.18,168000,51.1488202974351,51.3593092698525,50.6489089879437,51.1382958488142,319256.630065794,0.0,1.0
2006-10-11,96.52,97.5,96.12,97.0,129200,50.7909890443254,51.3066870267481,50.580500071908,51.0435758112263,245523.551217266,0.0,1.0
2006-10-12,97.6,97.74,96.83,96.92,122600,51.3593092698525,51.4329804101986,50.9541179979489,51.0014780167429,232981.326464681,0.0,1.0
2006-10-13,99.0,99.08,97.8,97.8,214200,52.0960206733135,52.138118467797,51.4645537560612,51.4645537560612,407052.203333887,0.0,1.0
2006-10-16,98.78,99.0,98.55,98.91,94300,51.9802517384839,52.0960206733135,51.8592205793439,52.0486606545196,179201.786995264,0.0,1.0
2006-10-17,97.8,98.73,97.4,98.56,131800,51.4645537560612,51.9539406169317,51.2540647836438,51.8644828036543,250464.42763495,0.0,1.0
2006-10-18,98.55,98.75,97.9,98.2,122100,51.8592205793439,51.9644650655526,51.5171759991656,51.6750427284786,232031.157922818,0.0,1.0
2006-10-19,98.4,99.0,98.25,98.25,112200,51.7802872146873,52.0960206733135,51.7013538500308,51.7013538500308,213217.820793941,0.0,1.0
2006-10-20,98.5,98.8,97.85,98.65,70800,51.8329094577917,51.9907761871048,51.4908648776134,51.9118428224482,134543.865527727,0.0,1.0
2006-10-23,99.33,99.55,98.15,98.3,168700,52.2696740755579,52.3854430103874,51.6487316069264,51.727664971583,320586.866024401,0.0,1.0
2006-10-24,98.16,99.25,98.12,99.1,93900,51.6539938312369,52.2275762810744,51.6329449339951,52.1486429164178,178441.652161774,0.0,1.0
2006-10-25,98.3,99.27,97.6,98.18,254500,51.727664971583,52.2381007296952,51.3593092698525,51.6645182798578,483635.787808003,0.0,1.0
2006-10-26,99.33,99.4,98.05,98.4,91200,52.2696740755579,52.3065096457309,51.5961093638221,51.7802872146873,173310.742035717,0.0,1.0
2006-10-27,97.98,99.67,97.81,99.16,88600,51.559273793649,52.4485897021127,51.4698159803716,52.1802162622805,168369.865618032,0.0,1.0
2006-10-30,99.38,99.38,97.2,97.7,132500,52.29598519711,52.29598519711,51.1488202974351,51.4119315129568,251794.663593558,0.0,1.0
2006-10-31,99.7,99.89,98.14,99.85,216100,52.464376375044,52.5643586369423,51.643469382616,52.5433097397005,410662.843792965,0.0,1.0
2006-11-01,97.83,100.0,97.71,100.0,143200,51.4803404289925,52.6222431043571,51.4171937372673,52.6222431043571,272128.270389415,0.0,1.0
2006-11-02,96.35,97.49,96.04,97.2,174200,50.701531231048,51.3014248024377,50.5384022774245,51.1488202974351,331038.719984889,0.0,1.0
2006-11-03,95.09,96.89,94.26,96.56,159300,50.0384909679331,50.9856913438115,49.601726350167,50.8120379415672,302723.697437387,0.0,1.0
2006-11-06,96.22,97.43,95.47,95.6,185100,50.6331223150124,51.2698514565751,50.2384554917297,50.3068644077653,351752.394197491,0.0,1.0
2006-11-07,95.28,96.49,95.24,96.1,116800,50.1384732298314,50.7752023713941,50.1174243325896,50.5699756232871,221959.371379076,0.0,1.0
2006-11-08,94.39,95.2,93.8,94.9,208300,49.6701352662026,50.0963754353479,49.3596640318869,49.9385087060348,395840.21453991,0.0,1.0
2006-11-09,93.8,94.54,93.14,94.5,184000,49.3596640318869,49.7490686308592,49.0123572273982,49.7280197336174,349662.023405394,0.0,1.0
2006-11-10,94.32,94.53,93.6,94.0,94900,49.6332996960296,49.7438064065487,49.2544195456782,49.4649085180956,180341.989245499,0.0,1.0
2006-11-13,95.0,95.4,94.0,94.03,152100,49.9911309491392,50.2016199215566,49.4649085180956,49.4806951910269,289041.270434567,0.0,1.0
2006-11-14,97.4,97.4,95.1,95.2,185900,51.2540647836438,51.2540647836438,50.0437531922435,50.0963754353479,353272.663864471,0.0,1.0
2006-11-15,98.3,99.15,97.11,97.5,205900,51.727664971583,52.17495403797,51.1014602786411,51.3066870267481,391279.40553897,0.0,1.0
2006-11-16,98.9,99.14,98.4,98.8,91200,52.0433984302091,52.1696918136596,51.7802872146873,51.9907761871048,173310.742035717,0.0,1.0
2006-11-17,98.2,99.12,98.2,98.89,189400,51.6750427284786,52.1591673650387,51.6750427284786,52.0381362058987,359923.843657508,0.0,1.0
2006-11-20,100.75,101.22,99.95,99.95,196200,53.0169099276397,53.2642344702302,52.5959319828049,52.5959319828049,372846.135826838,0.0,1.0
2006-11-21,102.95,103.28,100.66,100.8,220900,54.1745992759356,54.34825267818,52.9695499088458,53.0432210491919,419784.461794845,0.0,1.0
2006-11-22,102.45,104.0,102.15,102.95,118300,53.9114880604138,54.7271328285313,53.7536213311007,54.1745992759356,224809.877004663,0.0,1.0
2006-11-24,103.25,103.42,102.14,102.14,59400,54.3324660052487,54.4219238185261,53.7483591067903,53.7483591067903,112880.022773263,0.0,1.0
2006-11-27,100.0,103.03,99.52,102.6,201400,52.6222431043571,54.2166970704191,52.3696563374561,53.9904214250703,382727.888662207,0.0,1.0
2006-11-28,100.05,100.05,98.75,99.8,183300,52.6485542259092,52.6485542259092,51.9644650655526,52.5169986181483,348331.787446786,0.0,1.0
2006-11-29,101.9,102.2,100.62,100.75,102200,53.6220657233398,53.7799324526529,52.9485010116041,53.0169099276397,194214.449956692,0.0,1.0
2006-11-30,103.08,103.1,101.2,102.1,195800,54.2430081919712,54.2535326405921,53.2537100216093,53.7273102095485,372086.000993348,0.0,1.0
2006-12-01,103.06,103.6,101.8,103.33,130800,54.2324837433504,54.5166438561139,53.5694434802355,54.3745637997321,248564.090551225,0.0,1.0
2006-12-04,104.79,104.96,102.85,103.2,96500,55.1428485490558,55.2323063623332,54.1219770328312,54.3061548836965,183382.528579459,0.0,1.0
2006-12-05,103.4,105.45,103.2,105.45,138000,54.4113993699052,55.4901553535445,54.3061548836965,55.4901553535445,262246.517554045,0.0,1.0
2006-12-06,102.76,103.6,101.43,103.09,132500,54.0746170140373,54.5166438561139,53.3747411807494,54.2482704162817,251794.663593558,0.0,1.0
2006-12-07,101.8,103.35,101.64,102.7,93400,53.5694434802355,54.385088248353,53.4852478912685,54.0430436681747,177491.483619912,0.0,1.0
2006-12-08,101.77,102.6,101.12,101.55,91500,53.5536568073042,53.9904214250703,53.2116122271259,53.4378878724746,173880.843160834,0.0,1.0
2006-12-11,103.0,103.17,101.16,101.52,131000,54.2009103974878,54.2903682107652,53.2326611243676,53.4221011995433,248944.15796797,0.0,1.0
2006-12-12,102.8,103.37,102.25,103.0,116400,54.095665911279,54.3956126969739,53.8062435742051,54.2009103974878,221199.236545586,0.0,1.0
2006-12-13,102.6,103.7,101.78,103.5,144600,53.9904214250703,54.5692660992183,53.5589190316146,54.4640216130095,274788.74230663,0.0,1.0
2006-12-14,102.9,103.76,102.78,102.89,202600,54.1482881543834,54.6008394450809,54.0851414626582,54.143025930073,385008.293162678,0.0,1.0
2006-12-15,102.14,103.29,101.55,103.1,295000,53.7483591067903,54.3535149024904,53.4378878724746,54.2535326405921,560599.439698864,0.0,1.0
2006-12-18,100.82,102.29,100.27,102.05,181700,53.0537454978128,53.8272924714468,52.7643231607388,53.7009990879964,345291.248112826,0.0,1.0
2006-12-19,100.53,100.53,98.05,100.14,228000,52.9011409928101,52.9011409928101,51.5961093638221,52.6959142447032,433276.855089292,0.0,1.0
2006-12-20,100.02,101.0,99.36,100.68,212900,52.6327675529779,53.1484655354006,52.2854607484892,52.9800743574667,404581.765125045,0.0,1.0
2006-12-21,98.85,101.92,98.72,101.92,172700,52.0170873086569,53.6325901719607,51.9486783926213,53.6325901719607,328188.214359302,0.0,1.0
2006-12-22,97.86,98.99,97.4718,98.7,75700,51.4961271019238,52.090758449003,51.2918475541927,51.9381539440004,143855.51723798,0.0,1.0
2006-12-26,99.0,99.0,97.32,97.86,92600,52.0960206733135,52.0960206733135,51.2119669891603,51.4961271019238,175971.213952932,0.0,1.0
2006-12-27,99.9,100.64,98.81,99.0,210600,52.5696208612527,52.9590254602249,51.9960384114152,52.0960206733135,400210.989832477,0.0,1.0
2006-12-28,100.39,100.7,99.29,99.97,85000,53.2168744514363,53.3812058697045,52.6337629672588,52.9942318847503,160346.696192897,0.74,1.0
2006-12-29,100.4,101.25,99.5,100.54,113200,53.2221754649288,53.6727616117932,52.7450842506018,53.2963896538241,213544.070694541,0.0,1.0
2007-01-03,100.86,102.07,99.46,101.11,172100,53.4660220855849,54.1074447181801,52.7238801966317,53.5985474228979,324654.898997618,0.0,1.0
2007-01-04,100.69,101.36,100.0,100.6,283000,53.375904856212,53.731072760211,53.0101349252279,53.3281957347793,533860.176736351,0.0,1.0
2007-01-05,98.71,100.34,98.48,100.0,238700,52.3263041846925,53.1903693839737,52.2043808743644,53.0101349252279,450291.251544053,0.0,1.0
2007-01-08,97.77,98.9,97.26,98.55,224900,51.8280089163953,52.4270234410504,51.5576572282767,52.2414879688121,424258.493809207,0.0,1.0
2007-01-09,100.21,100.61,97.99,97.99,169000,53.1214562085709,53.3334967482718,51.9446312132308,51.9446312132308,318806.960665878,0.0,1.0
2007-01-10,98.3,99.1,97.5,99.03,1332800,52.108962631499,52.5330437109008,51.6848815520972,52.4959366164532,2514236.19630463,0.0,1.0
2007-01-11,99.95,100.89,98.15,98.51,1197300,52.9836298577653,53.4819251260624,52.0294474291112,52.220283914842,2258624.69825595,0.0,1.0
2007-01-12,101.42,101.42,100.0,100.2,250200,53.7628788411661,53.7628788411661,53.0101349252279,53.1161551950783,471985.216323093,0.0,1.0
2007-01-16,102.7,102.78,101.65,102.28,257100,54.441408568209,54.4838166761492,53.8848021514942,54.2187660015231,485001.595190516,0.0,1.0
2007-01-17,102.24,103.75,101.54,102.45,184000,54.197561947553,54.9980149849239,53.8264910030764,54.308883230896,347103.436464624,0.0,1.0
2007-01-18,102.0,102.82,101.27,102.69,248600,54.0703376237324,54.5050207301193,53.6833636387783,54.4361075547165,468966.925571226,0.0,1.0
2007-01-19,103.36,103.78,101.21,101.51,208900,54.7912754587156,55.0139180254015,53.6515575578231,53.8105879625988,394075.586290543,0.0,1.0
2007-01-22,101.99,103.68,101.79,103.1,223500,54.0650366102399,54.9609078904763,53.9590163403895,54.65344910791,421617.489401324,0.0,1.0
2007-01-23,102.07,102.7,101.61,101.7,192000,54.1074447181801,54.441408568209,53.8635980975241,53.9113072189568,362194.890223956,0.0,1.0
2007-01-24,102.47,103.02,102.03,102.09,313400,54.319485257881,54.6110409999698,54.08624066421,54.1180467451652,591207.701021811,0.0,1.0
2007-01-25,102.97,105.32,102.51,102.97,549300,54.5845359325072,55.83027410325,54.3406893118511,54.5845359325072,1036216.9437501,0.0,1.0
2007-01-26,104.74,105.1,102.06,102.97,450500,55.5228153206837,55.7136518064145,54.1021437046876,54.5845359325072,849837.489822354,0.0,1.0
2007-01-29,105.94,105.94,104.31,104.54,303600,56.1589369397864,56.1589369397864,55.2948717405052,55.4167950508332,572720.67016663,0.0,1.0
2007-01-30,106.79,107.24,105.25,106.1,297600,56.6095230866509,56.8480686938144,55.7931670088024,56.2437531556668,561402.079847131,0.0,1.0
2007-01-31,108.36,109.5,106.13,106.78,333900,57.4417822049769,58.0460977431245,56.2596561961444,56.6042220731583,629879.551280099,0.0,1.0
2007-02-01,109.57,109.94,108.15,108.96,392600,58.0832048375722,58.2793423367955,57.330460921634,57.7598430145283,740613.093239193,0.0,1.0
2007-02-02,110.67,111.04,109.3,109.83,282500,58.6663163217497,58.8624538209731,57.9400774732741,58.2210311883778,532916.960876393,0.0,1.0
2007-02-05,111.33,112.24,109.67,110.0,361100,59.0161832122562,59.4985754400758,58.1362149724974,58.3111484177507,681190.494061825,0.0,1.0
2007-02-06,112.0,112.0,111.02,111.58,221600,59.3713511162552,59.3713511162552,58.851851793988,59.1487085495693,418033.269133483,0.0,1.0
2007-02-07,113.21,113.68,110.7,111.76,425400,60.0127737488505,60.2619213829991,58.6822193622273,59.2441267924347,802488.053652452,0.0,1.0
2007-02-08,113.41,114.26,112.42,112.42,352000,60.118794018701,60.5693801655654,59.5939936829412,59.5939936829412,664023.965410585,0.0,1.0
2007-02-09,112.08,116.23,107.99,113.54,721900,59.4137592241954,61.6136798235924,57.2456447057536,60.1877071941038,1361815.05860768,0.0,1.0
2007-02-12,110.28,112.23,109.21,111.8,371100,58.4595767955413,59.4932744265833,57.8923683518414,59.2653308464048,700054.81126099,0.0,1.0
2007-02-13,112.2,112.4,108.75,110.48,294200,59.4773713861057,59.5833916559562,57.6485217311853,58.5655970653918,554988.211999416,0.0,1.0
2007-02-14,111.18,112.77,110.59,111.5,510500,58.9366680098684,59.7795291551795,58.6239082138095,59.1063004416291,963023.39301734,0.0,1.0
2007-02-15,112.59,112.98,110.82,111.41,350600,59.6841109123141,59.8908504385225,58.7458315241376,59.0585913201964,661382.961002702,0.0,1.0
2007-02-16,112.25,112.59,110.01,112.58,426100,59.5038764535683,59.6841109123141,58.3164494312432,59.6788098988216,803808.555856394,0.0,1.0
2007-02-20,112.93,113.06,110.9,112.45,569200,59.8643453710599,59.9332585464627,58.7882396320777,59.6098967234188,1073756.93497643,0.0,1.0
2007-02-21,112.97,113.0,111.23,112.1,356600,59.88554942503,59.9014524655075,58.963173077331,59.4243612511805,672701.551322201,0.0,1.0
2007-02-22,111.36,113.0,110.78,113.0,512100,59.0320862527338,59.9014524655075,58.7246274701675,59.9014524655075,966041.683769207,0.0,1.0
2007-02-23,107.0,111.5,106.55,111.5,1051700,56.7208443699938,59.1063004416291,56.4822987628303,59.1063004416291,1983960.23983612,0.0,1.0
2007-02-26,106.7,108.35,104.97,107.57,383500,56.5618139652182,57.4364811914844,55.6447386310117,57.0230021390676,723446.564587953,0.0,1.0
2007-02-27,102.88,106.2,102.01,103.8,516100,54.5368268110745,56.296763290592,54.075638637225,55.0245200523865,973587.410648872,0.0,1.0
2007-02-28,105.19,105.46,103.14,103.25,482700,55.7613609278472,55.9044882921453,54.6746531618801,54.7329643102978,910580.591203664,0.0,1.0
2007-03-01,105.45,107.03,102.84,104.98,440400,55.8991872786528,56.7367474104714,54.5156227571044,55.6500396445042,830784.529451199,0.0,1.0
2007-03-02,103.85,106.53,103.85,105.2,333800,55.0510251198492,56.4716967358453,55.0510251198492,55.7666619413397,629690.908108106,0.0,1.0
2007-03-05,100.89,104.4,100.85,102.85,501000,53.4819251260624,55.3425808619379,53.4607210720923,54.5209237705969,945102.291678135,0.0,1.0
2007-03-06,103.06,104.1,102.2,102.22,685100,54.6322450539399,55.1835504571622,54.1763578935829,54.186959920568,1292394.37131475,0.0,1.0
2007-03-07,101.9,103.72,101.1,103.06,1198200,54.0173274888072,54.9821119444464,53.5932464094054,54.6322450539399,2260322.48680388,0.0,1.0
2007-03-08,103.1,104.44,102.66,103.14,351200,54.65344910791,55.363784915908,54.420204514239,54.6746531618801,662514.820034652,0.0,1.0
2007-03-09,104.52,104.52,103.18,104.1,377300,55.4061930238482,55.4061930238482,54.6958572158501,55.1835504571622,711750.687924471,0.0,1.0
2007-03-12,104.43,104.92,103.28,103.75,206800,55.3584839024155,55.6182335635491,54.7488673507754,54.9980149849239,390114.079678719,0.0,1.0
2007-03-13,100.92,103.6,100.67,103.6,405100,53.49782816654,54.9184997825361,53.3653028292269,54.9184997825361,764193.489738148,0.0,1.0
2007-03-14,101.29,101.6,99.3,101.13,415700,53.6939656657633,53.8582970840315,52.6390639807513,53.609149449883,784189.665969263,0.0,1.0
2007-03-15,101.91,102.57,100.0,101.4,688400,54.0226285022997,54.3724953928063,53.0101349252279,53.7522768141811,1298619.59599048,0.0,1.0
2007-03-16,100.38,102.24,100.24,101.9,331800,53.2115734379438,54.197561947553,53.1373592490484,54.0173274888072,625918.044668273,0.0,1.0
2007-03-19,101.2,101.88,100.69,101.18,372600,53.6462565443306,54.0067254618222,53.375904856212,53.6356545173456,702884.458840865,0.0,1.0
2007-03-20,101.45,101.52,100.29,100.95,326200,53.7787818816437,53.8158889760914,53.1638643165111,53.5137312070176,615354.027036741,0.0,1.0
2007-03-21,102.89,103.22,100.65,101.45,254500,54.542127824567,54.7170612698202,53.3547008022419,53.7787818816437,480096.872718733,0.0,1.0
2007-03-22,102.65,103.63,102.58,103.41,171000,54.4149035007464,54.9344028230137,54.3777964062988,54.8177805261782,322579.824105711,0.0,1.0
2007-03-23,101.86,103.0,101.86,102.85,259100,53.9961234348371,54.6004389729847,53.9961234348371,54.5209237705969,488774.458630349,0.0,1.0
2007-03-26,100.83,102.16,100.15,101.64,239400,53.4501190451073,54.1551538396128,53.0896501276157,53.8795011380016,451611.753747995,0.0,1.0
2007-03-27,99.98,100.38,99.26,100.14,475600,52.9995328982428,53.2115734379438,52.6178599267812,53.0843491141232,897186.925992258,0.0,1.0
2007-03-28,99.21,100.78,99.0,99.3,431700,52.5913548593186,53.4236139776447,52.4800335759756,52.6390639807513,814372.573487925,0.0,1.0
2007-03-29,99.59,100.5,99.28,100.5,264900,53.1850683704811,53.6710449968205,53.0195158933765,53.6710449968205,496030.028883864,0.74,1.0
2007-03-30,100.37,100.62,99.06,100.0,237700,53.6016197644863,53.7351298266675,52.9020270386571,53.4040248724582,445097.538186842,0.0,1.0
2007-04-02,101.07,101.08,99.72,100.35,221800,53.9754479385935,53.9807883410808,53.2544936028153,53.5909389595118,415324.501345568,0.0,1.0
2007-04-03,102.15,102.26,100.72,101.45,163900,54.5522114072161,54.6109558345758,53.7885338515399,54.1783832331089,306905.706810363,0.0,1.0
2007-04-04,102.02,102.38,100.69,102.35,252100,54.4827861748819,54.6750406644227,53.7725126440782,54.659019456961,472061.797967617,0.0,1.0
2007-04-05,101.52,102.17,101.4,102.06,129500,54.2157660505196,54.5628922121906,54.1516812206726,54.5041477848309,242491.086222953,0.0,1.0
2007-04-09,101.65,102.11,100.87,101.44,135400,54.2851912828538,54.5308497972671,53.8686398888486,54.1730428306216,253538.94266091,0.0,1.0
2007-04-10,102.32,102.45,101.0,101.6,144900,54.6429982494993,54.7124234818334,53.9380651211828,54.2584892704175,271327.864044061,0.0,1.0
2007-04-11,101.49,102.22,100.5,100.5,384800,54.1997448430579,54.5895942246268,53.6710449968205,53.6710449968205,720544.941919631,0.0,1.0
2007-04-12,100.23,101.44,98.56,98.56,167600,53.5268541296649,54.1730428306216,52.6350069142948,52.6350069142948,313834.02355959,0.0,1.0
2007-04-13,101.12,101.15,99.29,100.1,288600,54.0021499510298,54.0181711584915,53.0248562958638,53.4574288973307,540408.706439724,0.0,1.0
2007-04-16,101.02,102.14,100.49,101.75,174300,53.9487459261573,54.5468710047288,53.6657045943333,54.3385953077262,326379.894429813,0.0,1.0
2007-04-17,102.35,102.38,100.68,100.94,201800,54.659019456961,54.6750406644227,53.7671722415909,53.9060227062593,377874.140538934,0.0,1.0
2007-04-18,101.99,102.62,101.9,102.26,154300,54.4667649674201,54.8032103241166,54.4187013450349,54.6109558345758,288929.533623179,0.0,1.0
2007-04-19,101.19,101.35,99.22,100.86,184900,54.0395327684405,54.1249792082364,52.987473478453,53.8632994863614,346228.585657328,0.0,1.0
2007-04-20,102.81,103.39,102.28,103.25,219100,54.9046779713743,55.2144213156346,54.6216366395503,55.1396556808131,410268.702636672,0.0,1.0
2007-04-23,104.63,104.66,102.56,102.56,244000,55.876631224053,55.8926524315148,54.7711679091932,54.7711679091932,456894.401840931,0.0,1.0
2007-04-24,105.8,106.28,103.87,105.11,678500,56.5014583150608,56.7577976344486,55.4707606350224,56.1329705434408,1270503.49036505,0.0,1.0
2007-04-25,106.39,107.1,105.62,106.6,638100,56.8165420618083,57.1957106384028,56.4053310702904,56.9286905140405,1194853.76153565,0.0,1.0
2007-04-26,106.93,107.49,105.61,106.15,194800,57.1049237961196,57.4039863354053,56.3999906678031,56.6883724021144,364766.514256612,0.0,1.0
2007-04-27,107.18,107.49,106.28,106.78,177600,57.2384338583007,57.4039863354053,56.7577976344486,57.0248177588109,332559.203962907,0.0,1.0
2007-04-30,105.85,107.25,104.08,104.08,449800,56.528160327497,57.2758166757114,55.5829090872545,55.5829090872545,842258.614541192,0.0,1.0
2007-05-01,105.82,108.68,104.95,106.218,472600,56.5121391200353,58.0394942313876,56.0475241036449,56.7246871390277,884952.025860754,0.0,1.0
2007-05-02,107.03,107.3,104.98,105.57,208200,57.158327820992,57.3025186881477,56.0635453111066,56.3786290578541,389858.255997057,0.0,1.0
2007-05-03,107.0,107.63,106.61,107.29,148100,57.1423066135303,57.4787519702268,56.9340309165277,57.2971782856604,277319.921773122,0.0,1.0
2007-05-04,106.71,107.4,105.57,106.75,359800,56.9874349414002,57.3559227130201,56.3786290578541,57.0087965513491,673731.99091134,0.0,1.0
2007-05-07,106.96,107.6,106.46,107.55,265800,57.1209450035813,57.462730762765,56.853924879219,57.4360287503288,497715.295120162,0.0,1.0
2007-05-08,107.4,107.54,105.9,106.1,283700,57.3559227130201,57.4306883478416,56.5548623399333,56.6616703896782,531233.368042099,0.0,1.0
2007-05-09,109.32,109.39,107.04,107.04,430900,58.3812799905713,58.4186628079821,57.1636682234793,57.1636682234793,806868.023578923,0.0,1.0
2007-05-10,109.43,110.23,108.16,108.32,562300,58.440024417931,58.8672566169107,57.7617933020508,57.8472397418467,1052916.89407851,0.0,1.0
2007-05-11,110.26,110.69,109.77,110.43,299700,58.8832778243724,59.112915131324,58.6215981024974,58.9740646666556,561193.656687406,0.0,1.0
2007-05-14,111.54,112.17,111.0,111.5,454500,59.5668493427399,59.9032946994364,59.2784676084286,59.5454877327909,851059.449330751,0.0,1.0
2007-05-15,107.29,111.47,106.99,111.34,478500,57.2971782856604,59.5294665253292,57.1369662110431,59.460041292995,895999.882298711,0.0,1.0
2007-05-16,106.0,107.92,105.36,107.92,380300,56.6082663648057,57.6336236423569,56.266480605622,57.6336236423569,712118.61073814,0.0,1.0
2007-05-17,103.75,105.27,103.68,105.01,327200,55.4066758051754,56.2184169832368,55.3692929877647,56.0795665185684,612687.902796527,0.0,1.0
2007-05-18,101.99,104.0,101.88,103.75,443500,54.4667649674201,55.5401858673565,54.4080205400604,55.4066758051754,830461.750887103,0.0,1.0
2007-05-21,102.21,103.74,101.69,101.69,311000,54.5842538221395,55.4013354026882,54.3065528928028,54.3065528928028,582353.110543154,0.0,1.0
2007-05-22,102.8,104.1,102.13,103.21,306200,54.899337568887,55.593589892229,54.5415306022416,55.1182940708641,573365.023949562,0.0,1.0
2007-05-23,101.89,104.2,101.77,103.17,206300,54.4133609425477,55.6469939171015,54.3492761127007,55.0969324609151,386300.471720426,0.0,1.0
2007-05-24,100.28,101.7,98.87,101.59,474000,53.5535561421011,54.31189329529,52.8005593913994,54.2531488679303,887573.551117218,0.0,1.0
2007-05-25,100.87,101.84,99.91,101.11,341500,53.8686398888486,54.3866589301115,53.355961250073,53.9968095485425,639464.91077327,0.0,1.0
2007-05-29,103.62,103.62,101.92,102.7,478500,55.3372505728412,55.3372505728412,54.4293821500094,54.8459335440146,895999.882298711,0.0,1.0
2007-05-30,105.24,105.48,102.71,102.71,270100,56.202395775775,56.3305654354689,54.8512739465018,54.8512739465018,505767.122693588,0.0,1.0
2007-05-31,105.2,106.0,104.26,105.7,359300,56.181034165826,56.6082663648057,55.6790363320249,56.4480542901883,672795.731891175,0.0,1.0
2007-06-01,105.5,106.27,103.95,106.2,302700,56.3412462404434,56.7524572319614,55.5134838549203,56.7150744145506,566811.210808401,0.0,1.0
2007-06-04,106.83,107.22,105.23,105.35,361200,57.0515197712471,57.2597954682497,56.1970553732878,56.2611402031347,676353.516167805,0.0,1.0
2007-06-05,103.67,106.27,103.66,106.26,235300,55.3639525852774,56.7524572319614,55.3586121827902,56.7471168294741,440603.494890046,0.0,1.0
2007-06-06,103.4,104.25,102.66,103.0,329800,55.2197617181218,55.6736959295377,54.8245719340656,55.006145618632,617556.44970139,0.0,1.0
2007-06-07,101.12,103.15,100.53,102.89,404400,54.0021499510298,55.0862516559407,53.6870662042823,54.9474011912723,757246.295510133,0.0,1.0
2007-06-08,102.53,102.79,100.02,100.34,294100,54.7551467017314,54.8939971663998,53.4147056774327,53.5855985570246,550707.555661549,0.0,1.0
2007-06-11,100.52,102.0,100.15,101.91,293500,53.681725801795,54.4721053699074,53.4841309097669,54.4240417475222,549584.044837349,0.0,1.0
2007-06-12,99.01,100.58,98.78,99.78,428900,52.8753250262209,53.7137682167185,52.7524957690142,53.2865360177388,803122.987498259,0.0,1.0
2007-06-13,100.13,100.51,98.67,99.62,307000,53.4734501047924,53.6763853993078,52.6937513416545,53.2010895779429,574863.038381827,0.0,1.0
2007-06-14,99.74,100.39,99.0,100.18,170800,53.2651744077898,53.6123005694608,52.8699846237336,53.5001521172287,319826.081288652,0.0,1.0
2007-06-15,101.4,101.92,100.6,101.32,365200,54.1516812206726,54.4293821500094,53.724449021693,54.1089580007747,683843.588329132,0.0,1.0
2007-06-18,100.75,101.75,100.27,101.46,293100,53.8045550590017,54.3385953077262,53.5482157396139,54.1837236355961,548835.037621216,0.0,1.0
2007-06-19,101.55,101.6,100.06,100.39,283000,54.2317872579813,54.2584892704175,53.4360672873817,53.6123005694608,529922.605413867,0.0,1.0
2007-06-20,99.43,102.4,99.41,101.8,405900,53.0996219306852,54.6857214693972,53.0889411257107,54.3652973201625,760055.072570631,0.0,1.0
2007-06-21,100.13,100.48,98.0,98.92,277100,53.4734501047924,53.660364191846,52.3359443750091,52.8272614038357,518874.74897591,0.0,1.0
2007-06-22,99.76,100.29,99.0,99.73,417100,53.2758552127643,53.5588965445884,52.8699846237336,53.2598340053026,781027.274622346,0.0,1.0
2007-06-25,98.27,99.9,97.65,99.47,321900,52.4801352421647,53.3506208475858,52.1490302879555,53.1209835406342,602763.557182769,0.0,1.0
2007-06-26,97.58,98.97,97.14,98.97,499300,52.1116474705447,52.8539634162719,51.8766697611059,52.8539634162719,934948.257537611,0.0,1.0
2007-06-27,99.17,99.17,96.56,96.68,638800,52.9607714660168,52.9607714660168,51.5669264168457,51.6310112466926,1196164.52416388,0.0,1.0
2007-06-28,97.49,99.35,97.49,98.7,273700,52.4694544371902,53.4705128560349,52.4694544371902,53.1206806128903,508543.747714044,0.76,1.0
2007-06-29,96.82,98.92,96.13,97.55,215100,52.1088581250257,53.2390853721085,51.7374977438414,52.5017466442497,399662.989160727,0.0,1.0
2007-07-02,99.89,100.05,97.17,97.65,265600,53.7611427195705,53.8472552717292,52.2972293328728,52.5555669893489,493493.676992511,0.0,1.0
2007-07-03,100.6,101.03,99.66,100.29,135600,54.1432671697747,54.3746946537012,53.6373559258424,53.9764240999672,251949.332079008,0.0,1.0
2007-07-05,102.19,103.93,101.06,101.64,278500,54.9990106568516,55.9354846615774,54.3908407572309,54.7029987588062,517462.30814162,0.0,1.0
2007-07-06,102.43,102.97,101.08,101.97,202500,55.1281794850897,55.4188093486252,54.4016048262507,54.8806058976334,376251.768038341,0.0,1.0
2007-07-09,101.96,102.95,101.5,102.95,160500,54.8752238631235,55.4080452796054,54.6276502756673,55.4080452796054,298214.364297056,0.0,1.0
2007-07-10,98.26,101.29,98.03,100.96,278300,52.8838710944539,54.514627550959,52.7600843007258,54.3370204121317,517090.701457137,0.0,1.0
2007-07-11,97.62,98.25,97.08,98.25,336300,52.5394208858191,52.878489059944,52.2487910222836,52.878489059944,624856.639957009,0.0,1.0
2007-07-12,100.04,100.04,97.61,98.47,188800,53.8418732372193,53.8418732372193,52.5340388513092,52.9968938191622,350796.710151303,0.0,1.0
2007-07-13,100.27,100.6,98.75,99.46,143900,53.9656600309474,54.1432671697747,53.1475907854399,53.529715235644,267371.009485024,0.0,1.0
2007-07-16,98.95,101.38,98.95,99.8,306600,53.2552314756382,54.5630658615483,53.2552314756382,53.7127044089812,569673.047311385,0.0,1.0
2007-07-17,98.4,99.95,98.39,99.34,222200,52.9592195775927,53.79343492663,52.9538375430828,53.465130821525,412855.026459849,0.0,1.0
2007-07-18,98.99,98.99,96.79,97.66,335500,53.2767596136779,53.2767596136779,52.0927120214959,52.5609490238588,623370.213219079,0.0,1.0
2007-07-19,99.75,100.03,99.1,99.46,238900,53.6857942364317,53.8364912027094,53.335961993287,53.529715235644,443884.184614122,0.0,1.0
2007-07-20,97.03,99.1,96.07,99.02,345500,52.221880849734,53.335961993287,51.7052055367818,53.2929057172076,641950.547443194,0.0,1.0
2007-07-23,94.38,97.65,94.38,97.22,273700,50.7956417046057,52.5555669893489,50.7956417046057,52.3241395054224,508543.747714045,0.0,1.0
2007-07-24,92.46,94.37,92.03,93.24,370200,49.7622910787015,50.7902596700958,49.530863594775,50.1820897704751,687843.97297676,0.0,1.0
2007-07-25,92.01,94.22,90.08,93.51,450300,49.5200995257552,50.709529152447,48.481366865341,50.3274047022429,836672.450111925,0.0,1.0
2007-07-26,90.0,90.42,87.79,90.11,437100,48.4383105892616,48.6643560386782,47.2488809625698,48.4975129688707,812146.408936094,0.0,1.0
2007-07-27,87.23,90.84,86.74,89.55,589100,46.9474870300144,48.8904014880948,46.6837673390284,48.1961190363153,1094567.48914265,0.0,1.0
2007-07-30,87.8,88.3,85.84,87.35,343700,47.2542629970797,47.5233647225756,46.1993842331358,47.0120714441334,638606.087282854,0.0,1.0
2007-07-31,86.13,89.69,85.96,88.34,295500,46.3554632339234,48.2714675194542,46.2639686472548,47.5448928606153,549048.876322616,0.0,1.0
2007-08-01,87.71,88.17,83.73,83.73,767000,47.2058246864904,47.4533982739467,45.0637749515431,45.0637749515431,1425111.63498967,0.0,1.0
2007-08-02,89.24,91.07,87.65,87.65,680700,48.0292759665079,49.0141882818229,47.1735324794309,47.1735324794309,1264763.35063555,0.0,1.0
2007-08-03,86.51,90.99,86.15,90.24,482700,46.5599805453003,48.9711320057435,46.3662273029432,48.5674794174997,896872.73299806,0.0,1.0
2007-08-06,88.28,88.28,84.07,86.75,332100,47.5126006535558,47.5126006535558,45.2467641248803,46.6891493735383,617052.899582879,0.0,1.0
2007-08-07,89.61,90.97,87.42,87.61,336800,48.2284112433748,48.9603679367237,47.0497456857028,47.1520043413913,625785.656668214,0.0,1.0
2007-08-08,94.22,94.33,88.79,90.91,549200,50.709529152447,50.7687315320561,47.7870844135616,48.9280757296642,1020431.95558843,0.0,1.0
2007-08-09,95.79,97.43,88.88,89.49,466400,51.5545085705041,52.4371622301307,47.8355227241508,48.1638268292558,866586.788212753,0.0,1.0
2007-08-10,94.09,96.94,92.5,93.22,407500,50.6395627038181,52.1734425391447,49.7838192167411,50.1713257014552,757148.619632711,0.0,1.0
2007-08-13,94.21,95.29,92.78,94.83,349600,50.7041471179371,51.2854068450083,49.9345161830188,51.037833257552,649568.484475082,0.0,1.0
2007-08-14,89.0,94.19,89.0,93.75,285100,47.9001071382699,50.6933830489173,47.9001071382699,50.4565735304809,529725.328729536,0.0,1.0
2007-08-15,87.96,91.52,87.86,88.81,335500,47.3403755492384,49.2563798347692,47.2865552041392,47.7978484825814,623370.213219079,0.0,1.0
2007-08-16,89.68,90.59,86.38,87.72,673200,48.2660854849443,48.7558506253468,46.4900140966713,47.2112067210004,1250828.09996746,0.0,1.0
2007-08-17,90.34,93.99,89.7,93.99,634000,48.6212997625989,50.5857423587189,48.2768495539641,50.5857423587189,1177993.18980893,0.0,1.0
2007-08-20,91.74,92.67,90.13,90.37,449200,49.3747845939874,49.8753138034097,48.5082770378906,48.6374458661286,834628.613347273,0.0,1.0
2007-08-21,92.45,93.07,90.61,91.21,497200,49.7569090441916,50.0905951838065,48.7666146943666,49.0895367649617,923814.217623027,0.0,1.0
2007-08-22,92.64,94.43,92.08,93.2,171500,49.85916769988,50.8225518771553,49.5577737673246,50.1605616324354,318652.731943583,0.0,1.0
2007-08-23,92.42,93.99,92.16,93.26,186400,49.7407629406618,50.5857423587189,49.6008300434039,50.1928538394949,346337.429937515,0.0,1.0
2007-08-24,93.33,93.33,91.07,91.9,121300,50.2305280810643,50.2305280810643,49.0141882818229,49.4608971461461,225379.454138523,0.0,1.0
2007-08-27,91.47,93.46,91.17,92.93,105700,49.2294696622196,50.3004945296933,49.0680086269221,50.0152467006676,196394.132748902,0.0,1.0
2007-08-28,89.24,91.45,89.24,91.01,173700,48.0292759665079,49.2187055931998,48.0292759665079,48.9818960747634,322740.405472888,0.0,1.0
2007-08-29,90.9,91.17,89.01,89.58,186100,48.9226936951543,49.0680086269221,47.9054891727798,48.2122651398451,345780.019910791,0.0,1.0
2007-08-30,92.0,93.04,90.0,90.15,152600,49.5147174912452,50.0744490802767,48.4383105892616,48.5190411069104,283535.900260005,0.0,1.0
2007-08-31,93.33,94.4,92.67,92.97,199100,50.2305280810643,50.8064057736255,49.8753138034097,50.0367748387073,369934.454402142,0.0,1.0
2007-09-04,94.69,95.81,92.83,93.12,212200,50.9624847744132,51.565272639524,49.9614263555684,50.1175053563561,394274.692235733,0.0,1.0
2007-09-05,91.85,94.12,91.74,93.69,174300,49.4339869735965,50.6557088073478,49.3747845939874,50.4242813234214,323855.225526335,0.0,1.0
2007-09-06,91.79,92.79,90.98,92.79,126400,49.401694766537,49.9398982175288,48.9657499712336,49.9398982175288,234855.424592821,0.0,1.0
2007-09-07,89.09,90.84,88.46,90.48,239400,47.9485454488591,48.8904014880948,47.6094772747343,48.6966482457377,444813.201325328,0.0,1.0
2007-09-10,88.16,89.99,87.52,89.48,223200,47.4480162394367,48.4329285547517,47.103566030802,48.1584447947459,414713.059882261,0.0,1.0
2007-09-11,89.89,89.99,88.36,88.79,206100,48.3791082096525,48.4329285547517,47.5556569296351,47.7870844135616,382940.688359023,0.0,1.0
2007-09-12,90.94,92.38,89.04,89.64,251900,48.9442218331939,49.7192348026221,47.9216352763095,48.2445573469046,468038.619105473,0.0,1.0
2007-09-13,93.33,94.2,91.01,91.57,195300,50.2305280810643,50.6987650834272,48.9818960747634,49.2832900073188,362873.927396978,0.0,1.0
2007-09-14,94.88,94.88,92.03,92.33,197700,51.0647434301016,51.0647434301016,49.530863594775,49.6923246300725,367333.207610766,0.0,1.0
2007-09-17,94.27,94.8,93.76,94.8,255600,50.7364393249966,51.0216871540223,50.4619555649908,51.0216871540223,474913.342768395,0.0,1.0
2007-09-18,97.61,97.73,94.34,94.73,314200,52.5340388513092,52.5986232654282,50.774113566566,50.9840129124528,583794.101321713,0.0,1.0
2007-09-19,99.89,101.27,98.01,98.61,313900,53.7611427195705,54.5038634819392,52.7493202317059,53.072242302301,583236.691294989,0.0,1.0
2007-09-20,96.16,96.4,95.56,96.1,1558300,51.7536438473711,51.8828126756091,51.430721776776,51.7213516403116,2895373.48214394,0.0,1.0
2007-09-21,95.63,96.8,95.53,96.75,471300,51.4683960183455,52.0980940560059,51.4145756732463,52.0711838834563,875691.151982568,0.0,1.0
2007-09-24,95.85,96.48,95.65,95.65,197300,51.5868007775637,51.9258689516885,51.4791600873653,51.4791600873653,366589.994241801,0.0,1.0
2007-09-25,94.2,95.67,93.11,95.55,345900,50.6987650834272,51.4899241563851,50.1121233218461,51.4253397422661,642693.760812159,0.0,1.0
2007-09-26,96.08,96.08,94.08,94.64,301200,51.7105875712918,51.7105875712918,50.6341806693082,50.9355746018636,559639.666830362,0.0,1.0
2007-09-27,96.04,96.47,95.09,95.99,136400,52.0980940560059,52.3313529111088,51.5827547249646,52.0709709333195,251445.973933663,0.76,1.0
2007-09-28,96.26,96.5,95.16,95.51,244900,52.2174357958259,52.3476267847206,51.6207270967255,51.8105889555302,451459.816835442,0.0,1.0
2007-10-01,97.13,97.49,96.25,96.42,308700,52.689378130569,52.884664613911,52.2120111712887,52.3042297884224,569071.6433528,0.0,1.0
2007-10-02,98.39,98.5,96.79,97.25,271800,53.3728808222659,53.4325516921759,52.5049408963016,52.7544736250163,501048.502310629,0.0,1.0
2007-10-03,98.6,99.08,97.24,98.0,355600,53.4867979375487,53.747179915338,52.7490490004791,53.1613204653121,655529.239961956,0.0,1.0
2007-10-04,101.55,101.55,98.54,99.25,398800,55.0870621760453,55.0870621760453,53.454250190325,53.8393985324717,735166.088011328,0.0,1.0
2007-10-05,105.68,105.89,102.2,104.48,709000,57.3274321099406,57.4413492252235,55.4396627709683,56.6764771654674,1307002.89969918,0.0,1.0
2007-10-08,104.88,107.45,104.5,104.89,462300,56.8934621469585,58.2875906530386,56.687326414542,56.8988867714958,852224.880861676,0.0,1.0
2007-10-09,105.05,105.34,103.28,105.1,184600,56.9856807640922,57.1429948756732,56.0255222209942,57.0128038867786,340300.049766527,0.0,1.0
2007-10-10,105.35,106.21,104.82,105.25,202700,57.1484195002105,57.6149372104163,56.8609143997348,57.0941732548377,373666.414342768,0.0,1.0
2007-10-11,104.99,106.45,104.53,105.73,255000,56.9531330168685,57.745128199311,56.7036002881538,57.354555232627,470078.616958096,0.0,1.0
2007-10-12,104.23,106.05,104.16,105.95,138500,56.5408615520355,57.5281432178199,56.5028891802746,57.4738969724471,255317.20960273,0.0,1.0
2007-10-15,103.07,104.73,101.96,104.73,210000,55.9116051057114,56.8120927788994,55.3094717820737,56.8120927788994,387123.566906667,0.0,1.0
2007-10-16,101.49,103.19,101.06,102.99,295400,55.0545144288217,55.9767006001587,54.8212555737188,55.8682081094132,544553.817448711,0.0,1.0
2007-10-17,101.88,102.88,99.37,102.88,237300,55.2660747857755,55.8085372395032,53.904494026919,55.8085372395032,437449.630604533,0.0,1.0
2007-10-18,102.92,103.7,100.35,101.47,107700,55.8302357376523,56.2533564515598,54.4361072315721,55.0436651797471,198539.086456419,0.0,1.0
2007-10-19,100.25,102.74,99.13,102.67,378400,54.3818609861994,55.7325924959813,53.7743030380244,55.6946201242203,697559.798654679,0.0,1.0
2007-10-22,100.23,100.66,98.61,99.3,362800,54.3710117371248,54.6042705922277,53.492222562086,53.8665216551581,668802.047970184,0.0,1.0
2007-10-23,100.62,101.93,99.85,100.82,218600,54.5825720940786,55.2931979084619,54.1648760047083,54.6910645848241,402977.198694273,0.0,1.0
2007-10-24,99.12,100.45,98.25,100.26,301100,53.7688784134871,54.4903534769449,53.296936078744,54.3872856107366,555061.457121892,0.0,1.0
2007-10-25,98.8,100.27,97.57,99.64,297400,53.5952904282942,54.3927102352739,52.9280616102092,54.0509588894255,548240.708562108,0.0,1.0
2007-10-26,100.0,100.53,98.65,99.85,234800,54.2462453727675,54.5337504732431,53.5139210602351,54.1648760047083,432841.016712787,0.0,1.0
2007-10-29,98.75,100.9,98.57,99.95,154000,53.5681673056079,54.7344615811224,53.4705240639369,54.2191222500811,283890.615731555,0.0,1.0
2007-10-30,100.81,101.03,98.57,98.77,262200,54.6856399602869,54.804981700107,53.4705240639369,53.5790165546824,483351.424966324,0.0,1.0
2007-10-31,103.14,103.14,100.85,101.38,380200,55.9495774774724,55.9495774774724,54.707338458436,54.9948435589116,700878.000656736,0.0,1.0
2007-11-01,97.71,101.49,97.71,101.2,461200,53.0040063537311,55.0545144288217,53.0040063537311,54.8972003172407,850197.090749308,0.0,1.0
2007-11-02,97.9,98.71,95.6,98.71,383100,53.1070742199393,53.5464688074587,51.8594105763657,53.5464688074587,706223.992771163,0.0,1.0
2007-11-05,97.84,98.88,96.08,96.74,272100,53.0745264727157,53.6386874245925,52.119792554155,52.4778177736152,501601.535977638,0.0,1.0
2007-11-06,100.85,100.85,96.0,97.99,321000,54.707338458436,54.707338458436,52.0763955578568,53.1558958407748,591746.02370019,0.0,1.0
2007-11-07,96.56,100.0,96.31,100.0,282100,52.3801745319442,54.2462453727675,52.2445589185123,54.2462453727675,520035.991544623,0.0,1.0
2007-11-08,97.83,98.22,95.5,97.22,319700,53.0691018481784,53.2806622051322,51.8051643309929,52.7381997514045,589349.544476483,0.0,1.0
2007-11-09,96.6,97.6,95.4,96.56,321700,52.4018730300934,52.944335483821,51.7509180856201,52.3801745319442,593036.435589879,0.0,1.0
2007-11-12,97.13,98.8,95.75,96.69,279800,52.689378130569,53.5952904282942,51.9407799444248,52.4506946509288,515796.066764216,0.0,1.0
2007-11-13,99.0,99.23,97.71,98.1,361400,53.7037829190398,53.8285492833971,53.0040063537311,53.2155667106849,666221.224190806,0.0,1.0
2007-11-14,97.19,100.0,96.8,99.76,352000,52.7219258777927,54.2462453727675,52.5103655208389,54.1160543838728,648892.835957841,0.0,1.0
2007-11-15,96.96,97.05,94.71,96.38,312900,52.5971595134353,52.6459811342708,51.376618992548,52.2825312902733,576814.114690934,0.0,1.0
2007-11-16,95.89,97.16,93.77,95.74,413000,52.0167246879467,52.7056520041809,50.866704286044,51.9353553198876,761343.014916445,0.0,1.0
2007-11-19,94.0,95.53,93.28,95.0,318100,50.9914706504014,51.8214382046047,50.6008976837175,51.5339331041291,586400.031585765,0.0,1.0
2007-11-20,93.19,95.28,91.22,93.75,368100,50.552076062882,51.6858225911728,49.4834250290385,50.8558550369695,678572.309420686,0.0,1.0
2007-11-21,93.47,94.14,91.5,91.89,414400,50.7039655499257,51.0674153939233,49.6353145160822,49.846874873036,763923.838695823,0.0,1.0
2007-11-23,95.45,95.8,93.24,93.99,111000,51.7780412083065,51.9679030671112,50.5791991855684,50.9860460258641,204622.456793524,0.0,1.0
2007-11-26,90.26,95.53,90.26,94.93,456400,48.9626610734599,51.8214382046047,48.9626610734599,51.4959607323681,841348.552077156,0.0,1.0
2007-11-27,91.96,92.12,88.98,90.69,266100,49.8848472447969,49.9716412373934,48.2683091326885,49.1959199285628,490540.862637448,0.0,1.0
2007-11-28,97.11,98.36,94.45,95.2,1306000,52.6785288814945,53.3566069486541,51.2355787545789,51.6424255948746,2407539.89704813,0.0,1.0
2007-11-29,96.69,97.43,95.9,96.07,764300,52.4506946509288,52.8521168666873,52.022149312484,52.1143679296177,1408945.4389846,0.0,1.0
2007-11-30,98.23,98.9,97.52,98.4,822800,53.2860868296695,53.649536673667,52.9009384875228,53.3783054468032,1516787.00405145,0.0,1.0
2007-12-03,99.2,99.7,97.51,98.23,3721100,53.8122754097853,54.0835066366491,52.8955138629855,53.2860868296695,6859645.26103047,0.0,1.0
2007-12-04,97.36,99.0,97.36,98.25,455600,52.8141444949264,53.7037829190398,52.8141444949264,53.296936078744,839873.795631797,0.0,1.0
2007-12-05,101.29,101.51,98.39,98.96,328400,54.9460219380762,55.0653636778962,53.3728808222659,53.6820844208907,605387.520819758,0.0,1.0
2007-12-06,104.36,105.5,100.72,101.19,483000,56.6113816710201,57.2297888682697,54.6368183394514,54.8917756927034,890384.203885334,0.0,1.0
2007-12-07,103.95,105.24,103.28,105.24,1185500,56.3889720649918,57.0887486303005,56.0255222209942,57.0887486303005,2185404.70746597,0.0,1.0
2007-12-10,106.2,106.33,103.3,103.64,203100,57.609512585879,57.6800327048636,56.0363714700688,56.2208087043362,374403.792565448,0.0,1.0
2007-12-11,101.71,107.18,101.71,105.69,362100,55.1738561686418,58.1411257905322,55.1738561686418,57.3328567344779,667511.636080495,0.0,1.0
2007-12-12,103.31,105.92,101.83,105.0,552900,56.0417960946061,57.4576230988353,55.2389516630891,56.9585576414058,1019241.04829855,0.0,1.0
2007-12-13,103.48,104.24,101.5,103.62,348300,56.1340147117398,56.5462861765728,55.059939053359,56.2099594552616,642072.087398057,0.0,1.0
2007-12-14,101.26,105.14,101.26,103.19,515000,54.9297480644643,57.0345023849277,54.9297480644643,55.9767006001587,949374.461699683,0.0,1.0
2007-12-17,98.88,101.1,98.88,100.54,546500,53.6386874245925,54.8429540718679,53.6386874245925,54.5391750977804,1007442.99673568,0.0,1.0
2007-12-18,100.86,101.27,97.83,99.6,600100,54.7127630829733,54.9351726890016,53.0691018481784,54.0292603912764,1106251.67857472,0.0,1.0
2007-12-19,101.59,102.34,100.35,100.45,473100,55.1087606741945,55.5156075144902,54.4361072315721,54.4903534769449,872134.092874018,0.0,1.0
2007-12-20,101.06,102.95,100.36,102.73,354300,54.8212555737188,55.8465096112641,54.4415318561094,55.727167871444,653132.760738248,0.0,1.0
2007-12-21,102.48,103.15,100.92,102.45,695800,55.5915522580121,55.9550021020096,54.7453108301969,55.5752783844003,1282669.41835076,0.0,1.0
2007-12-24,106.19,106.6,102.87,102.91,121600,57.6040879613418,57.8264975673701,55.8031126149659,55.824811113115,224162.979694527,0.0,1.0
2007-12-26,105.02,105.77,104.25,105.26,335000,56.9694068904804,57.3762537307761,56.5517108011101,57.099597879375,617554.261493968,0.0,1.0
2007-12-27,102.91,105.12,102.35,104.41,308400,55.824811113115,57.0236531358531,55.5210321390275,56.6385047937065,568518.60968579,0.0,1.0
2007-12-28,100.72,103.39,100.31,103.1,201500,55.059939053359,56.5195303686138,54.8358070536382,56.3609979785674,368599.754175752,0.78,1.0
2007-12-31,101.67,101.88,99.85,100.99,319100,55.5792692966144,55.6940686135446,54.5843418832198,55.2075381751263,583722.985396936,0.0,1.0
2008-01-02,103.02,103.48,100.32,101.79,428100,56.3172649054512,56.5687300758696,54.8412736877777,55.6448689062888,783114.41569548,0.0,1.0
2008-01-03,99.22,103.81,99.09,103.09,377800,54.2399439324293,56.7491290024741,54.1688776886154,56.3555313444279,691101.673089821,0.0,1.0
2008-01-04,96.01,98.59,95.91,98.17,651000,52.4851543736397,53.8955459816388,52.4304880322444,53.6659473477785,1190860.74426012,0.0,1.0
2008-01-07,95.72,97.27,93.9,96.25,636900,52.3266219835933,53.1739502752207,51.3316945701986,52.6163535929885,1165067.90786371,0.0,1.0
2008-01-08,92.52,98.55,92.51,96.09,603600,50.5772990589433,53.8736794450807,50.5718324248038,52.528887446756,1104152.91126791,0.0,1.0
2008-01-09,94.52,95.05,89.99,91.69,619900,51.6706258868496,51.9603574962447,49.1942406216419,50.1235684253622,1133970.16185384,0.0,1.0
2008-01-10,97.3,99.01,92.03,93.4,700300,53.1903501776393,54.1251446154991,50.3094339861063,51.0583628632221,1281044.20768873,0.0,1.0
2008-01-11,97.71,99.55,95.41,95.595,837300,53.4144821773601,54.4203428590338,52.1571563252679,52.2582890568492,1531655.4549447,0.0,1.0
2008-01-14,97.96,99.44,95.9,99.41,347800,53.5511480308483,54.360209883499,52.4250213981049,54.3438099810804,636223.297778296,0.0,1.0
2008-01-15,94.22,96.74,94.03,96.71,489300,51.5066268626636,52.8842186658255,51.4027608140126,52.8678187634069,895066.301330995,0.0,1.0
2008-01-16,96.71,98.19,93.32,95.04,713800,52.8678187634069,53.6768806160576,51.0146297901058,51.9548908621052,1305739.47657892,0.0,1.0
2008-01-17,95.0,97.27,94.91,96.52,652200,51.9330243255471,53.1739502752207,51.8838246182913,52.7639527147558,1193055.87927258,0.0,1.0
2008-01-18,92.28,95.89,90.45,94.2,665900,50.4460998395946,52.4195547639654,49.4457057920604,51.4956935943846,1218117.00399818,0.0,1.0
2008-01-22,94.47,96.21,90.28,92.88,830500,51.6432927161519,52.5944870564304,49.3527730116883,50.7740978879664,1519216.35654075,0.0,1.0
2008-01-23,100.45,100.49,92.8,92.92,984200,54.9123399315916,54.9342064681497,50.7303648148502,50.7959644245246,1800376.56605348,0.0,1.0
2008-01-24,98.68,101.63,97.11,99.49,647900,53.9447456888946,55.5574027600563,53.0864841289882,54.3875430541966,1185189.97881126,0.0,1.0
2008-01-25,99.05,103.31,97.76,99.75,513000,54.1470111520572,56.4757972954976,53.4418153480577,54.5296755418244,938420.217827101,0.0,1.0
2008-01-28,103.35,103.35,97.44,98.13,383900,56.4976638320557,56.4976638320557,53.2668830555927,53.6440808112204,702260.276069832,0.0,1.0
2008-01-29,101.38,104.23,99.92,103.5,402500,55.420736906568,56.9787276363344,54.6226083221965,56.5796633441487,736284.868762979,0.0,1.0
2008-01-30,96.92,103.35,96.69,100.82,414000,52.9826180803371,56.4976638320557,52.8568854951279,55.1146053947543,757321.579299063,0.0,1.0
2008-01-31,98.08,99.52,95.72,96.0,794900,53.6167476405227,54.4039429566152,52.3266219835933,52.4796877395002,1454094.01783774,0.0,1.0
2008-02-01,100.53,101.1,97.27,98.1,477000,54.9560730047079,55.2676711506612,53.1739502752207,53.6276809088018,872566.167453268,0.0,1.0
2008-02-04,100.49,101.3,97.95,100.16,242200,54.9342064681497,55.3770038334518,53.5456813967088,54.7538075415452,443051.416681723,0.0,1.0
2008-02-05,98.01,100.16,97.78,98.2,398700,53.578481201546,54.7538075415452,53.4527486163368,53.6823472501971,729333.607890185,0.0,1.0
2008-02-06,95.61,98.8,95.3,96.8,325600,52.2664890080585,54.010345298569,52.097023349733,52.9170184706627,595613.300047766,0.0,1.0
2008-02-07,98.69,99.08,94.81,95.97,371200,53.9502123230341,54.1634110544758,51.829158276896,52.4632878370816,679028.430521286,0.0,1.0
2008-02-08,95.28,98.56,94.3,97.86,321100,52.086090081454,53.8791460792202,51.5503599357799,53.496481689453,587381.543751036,0.0,1.0
2008-02-11,95.0,96.07,93.03,95.51,316200,51.9330243255471,52.5179541784769,50.8560974000594,52.2118226666632,578418.075783487,0.0,1.0
2008-02-12,96.04,97.23,93.57,95.0,395000,52.5015542760583,53.1520837386626,51.1512956435941,51.9330243255471,722565.274935097,0.0,1.0
2008-02-13,96.74,97.83,94.73,96.54,346500,52.8842186658255,53.4800817870344,51.7854252037797,52.7748859830349,633845.234848129,0.0,1.0
2008-02-14,94.12,97.1,93.84,95.7,258300,51.4519605212683,53.0810174948486,51.2988947653615,52.3156887153143,472502.811432242,0.0,1.0
2008-02-15,94.89,95.21,92.3,93.16,283600,51.8728913500122,52.0478236424772,50.4570331078736,50.9271636438733,518783.574611629,0.0,1.0
2008-02-19,94.43,96.33,93.27,94.9,360700,51.6214261795938,52.6600866661047,50.9872966194082,51.8783579841518,659820.999162252,0.0,1.0
2008-02-20,95.34,95.34,92.84,93.26,278300,52.1188898862912,52.1188898862912,50.7522313514083,50.9818299852686,509088.394973259,0.0,1.0
2008-02-21,92.5,96.69,92.15,95.16,343500,50.5663657906643,52.8568854951279,50.3750335957807,52.0204904717796,628357.397316976,0.0,1.0
2008-02-22,94.07,94.38,90.84,92.0,360400,51.4246273505707,51.5940930088961,49.6589045235021,50.2930340836877,659272.215409136,0.0,1.0
2008-02-25,96.81,96.81,92.51,92.98,356800,52.9224851048022,52.9224851048022,50.5718324248038,50.8287642293618,652686.810371754,0.0,1.0
2008-02-26,96.11,97.19,95.05,95.4,408100,52.5398207150351,53.1302172021044,51.9603574962447,52.1516896911283,746528.832154463,0.0,1.0
2008-02-27,95.89,97.0,94.65,95.12,301100,52.4195547639654,53.0263511534533,51.7416921306635,51.9986239352215,550795.960210019,0.0,1.0
2008-02-28,94.03,95.82,93.61,94.83,249500,51.4027608140126,52.3812883249886,51.1731621801522,51.840091545175,456405.154674194,0.0,1.0
2008-02-29,91.8,93.56,91.0,92.8,453600,50.1837014008971,51.1458290094546,49.7463706697346,50.7303648148502,829761.034710278,0.0,1.0
2008-03-03,91.72,93.22,90.2,92.6,782200,50.1399683277808,50.9599634487105,49.3090399385721,50.6210321320596,1430862.1722892,0.0,1.0
2008-03-04,91.53,92.6,90.0,91.31,380400,50.0361022791297,50.6210321320596,49.1997072557814,49.91583632806,695857.798950154,0.0,1.0
2008-03-05,91.28,92.0,89.76,91.54,426300,49.8994364256415,50.2930340836877,49.0685080364327,50.0415689132693,779821.713176789,0.0,1.0
2008-03-06,87.36,90.91,87.15,90.5,398100,47.7565158429452,49.6971709624788,47.641716526015,49.473038962758,728236.040383954,0.0,1.0
2008-03-07,88.63,89.81,86.43,87.0,477200,48.4507783786657,49.0958412071304,47.2481188679688,47.5597170139221,872932.023288678,0.0,1.0
2008-03-10,86.57,89.2,86.42,88.99,390200,47.3246517459222,48.762376524619,47.2426522338293,48.6475772076888,713784.734885253,0.0,1.0
2008-03-11,91.32,91.32,87.33,89.14,671000,49.9213029621996,49.9213029621996,47.7401159405266,48.7295767197818,1227446.32780114,0.0,1.0
2008-03-12,89.57,91.99,89.43,91.15,511500,48.9646419877816,50.2875674495482,48.8881091098282,49.8283701818275,935676.299061524,0.0,1.0
2008-03-13,91.1,91.55,85.97,87.595,560800,49.8010370111299,50.0470355474088,46.9966536975503,47.8849817452242,1025859.76249013,0.0,1.0
2008-03-14,89.32,91.2,87.13,90.81,485300,48.8279761342933,49.8557033525252,47.630783257736,49.6425046210835,887749.184622791,0.0,1.0
2008-03-17,89.67,90.68,87.95,88.35,331500,49.0193083291769,49.5714383772696,48.0790472571775,48.2977126227588,606406.047192366,0.0,1.0
2008-03-18,94.22,94.22,91.03,91.03,528000,51.5066268626636,51.5066268626636,49.7627705721532,49.7627705721532,965859.405482864,0.0,1.0
2008-03-19,87.75,92.91,87.0,92.84,2570800,47.9697145743869,50.790497790385,47.5597170139221,50.7522313514083,4702710.9083624,0.0,1.0
2008-03-20,90.59,90.72,86.61,86.9,2253500,49.5222386700138,49.5933049138277,47.3465182824803,47.5050506725268,4122280.62548415,0.0,1.0
2008-03-24,93.88,94.95,90.59,90.78,1100300,51.3207613019196,51.9056911548494,49.5222386700138,49.6261047186649,2012755.87850908,0.0,1.0
2008-03-25,95.06,95.23,92.44,94.0,586700,51.9658241303843,52.0587569107563,50.5335659858271,51.386360911594,1073238.09317575,0.0,1.0
2008-03-26,94.0,95.75,93.49,94.79,589600,51.386360911594,52.3430218860119,51.1075625704779,51.8182250086169,1078543.0027892,0.0,1.0
2008-03-27,92.78,95.08,92.64,93.65,442100,50.7194315465711,51.9767573986633,50.6428986686177,51.1950287167104,808724.324174194,0.0,1.0
2008-03-28,91.96,93.1,91.6,92.14,311400,50.697565010013,51.3260472208809,50.4990969434231,50.796799043308,564846.536403557,0.78,1.0
2008-03-31,92.72,94.34,91.65,92.15,648600,51.1165531505916,52.0096594502461,50.5266619526717,50.8023120451577,1176491.533434,0.0,1.0
2008-04-01,98.36,98.36,92.73,93.92,553200,54.225886193833,54.225886193833,51.1220661524414,51.7781133725579,1003446.06274389,0.0,1.0
2008-04-02,97.07,98.43,96.13,97.72,409800,53.5147089552193,54.264477206781,52.9964867813457,53.873054075451,743333.688561906,0.0,1.0
2008-04-03,99.85,100.0,95.81,96.55,372400,55.0473234694411,55.1300184971868,52.8200707221547,53.2280328590339,675494.059591151,0.0,1.0
2008-04-04,98.96,100.22,97.78,99.7,388700,54.5566663048161,55.2513045378806,53.9061320865493,54.9646284416953,705060.528901935,0.0,1.0
2008-04-07,99.5,99.84,98.02,99.75,519500,54.8543684047009,55.0418104675913,54.0384441309425,54.9921934509439,942317.840917302,0.0,1.0
2008-04-08,98.65,99.65,98.07,99.0,383500,54.3857632474748,54.9370634324467,54.0660091401911,54.578718312215,695628.281023648,0.0,1.0
2008-04-09,97.55,99.59,97.0,99.1,635600,53.7793330440058,54.9039854213484,53.4761179422712,54.6338483307122,1152910.91373828,0.0,1.0
2008-04-10,98.89,99.56,96.67,98.04,486400,54.5180752918681,54.8874464157992,53.2941888812305,54.049470134642,882277.95538436,0.0,1.0
2008-04-11,97.69,98.97,96.64,97.56,319400,53.8565150699018,54.5621793066658,53.2776498756814,53.7848460458555,579357.686985536,0.0,1.0
2008-04-14,96.96,98.71,96.46,97.45,272800,53.4540659348724,54.4188412585731,53.1784158423864,53.7242030255086,494830.234845505,0.0,1.0
2008-04-15,98.1,98.1,96.4,97.67,278900,54.0825481457403,54.0825481457403,53.1453378312881,53.8454890662024,505894.987164264,0.0,1.0
2008-04-16,101.54,101.54,97.15,98.62,565400,55.9790207820435,55.9790207820435,53.558812970017,54.3692242419257,1025575.56738141,0.0,1.0
2008-04-17,101.41,101.46,100.28,101.1,318000,55.9073517579972,55.9349167672458,55.284382548979,55.7364487006559,576818.23563369,0.0,1.0
2008-04-18,101.85,103.58,101.24,101.62,292300,56.1499238393848,57.1036731593861,55.813630726552,56.0231247968413,530201.16438908,0.0,1.0
2008-04-21,101.75,102.26,100.6,100.89,228500,56.0947938208876,56.3759569152233,55.46079860817,55.6206756618118,414474.738497793,0.0,1.0
2008-04-22,101.95,102.26,100.8,101.17,353200,56.205053857882,56.3759569152233,55.5710586451643,55.7750397136039,640667.2981944,0.0,1.0
2008-04-23,103.84,103.84,101.447,102.41,250100,57.2470112074788,57.2470112074788,55.9277498648411,56.458651942969,453654.845069138,0.0,1.0
2008-04-24,106.67,106.67,102.68,104.12,424100,58.8071907309492,58.8071907309492,56.6075029929115,57.4013752592709,769272.370227195,0.0,1.0
2008-04-25,107.04,107.29,104.72,107.25,449300,59.0111717993888,59.1489968456318,57.7321553702541,59.1269448382329,814982.49456043,0.0,1.0
2008-04-28,106.0,107.4,105.33,106.87,482100,58.437819607018,59.2096398659787,58.0684484830869,58.9174507679436,874478.211946547,0.0,1.0
2008-04-29,105.32,106.1,104.5,105.95,414700,58.0629354812372,58.4929496255152,57.6108693295603,58.4102545977695,752221.768293368,0.0,1.0
2008-04-30,105.03,107.18,104.95,105.32,399000,57.9030584275953,59.0883538252849,57.8589544127976,58.0629354812372,723743.635276234,0.0,1.0
2008-05-01,106.08,106.19,104.64,104.83,509600,58.4819236218158,58.5425666421627,57.6880513554563,57.792798390601,924360.292072102,0.0,1.0
2008-05-02,104.83,107.5,104.5,106.68,520600,57.792798390601,59.2647698844759,57.6108693295603,58.8127037327989,944313.124122323,0.0,1.0
2008-05-05,105.32,106.19,104.53,104.63,395700,58.0629354812372,58.5425666421627,57.6274083351094,57.6825383536066,717757.785661167,0.0,1.0
2008-05-06,106.02,106.64,104.26,104.62,226600,58.4488456107175,58.7906517254,57.478557285167,57.6770253517569,411028.340234573,0.0,1.0
2008-05-07,103.65,106.25,103.45,106.25,283900,57.1422641723342,58.575644653261,57.0320041353398,58.575644653261,514964.456278001,0.0,1.0
2008-05-08,103.6,104.6,102.92,103.61,264900,57.1146991630856,57.6659993480574,56.7398150373047,57.1202121649353,480500.4736458,0.0,1.0
2008-05-09,102.4,103.63,100.0,100.2,253600,56.4531389411193,57.1312381686347,55.1300184971868,55.2402785341812,460003.473448754,0.0,1.0
2008-05-12,104.49,104.49,102.1,103.1,205200,57.6053563277105,57.6053563277105,56.2877488856278,56.8390490705996,372211.012427777,0.0,1.0
2008-05-13,104.84,105.49,103.51,104.5,252700,57.7983113924507,58.1566565126824,57.0650821464381,57.6108693295603,458370.969008281,0.0,1.0
2008-05-14,105.68,106.0,104.57,105.1,258000,58.2614035478271,58.437819607018,57.6494603425083,57.9416494405434,467984.606268842,0.0,1.0
2008-05-15,106.89,106.9,104.23,105.83,310100,58.928476771643,58.9339897734927,57.4620182796179,58.3440985755728,562488.474433985,0.0,1.0
2008-05-16,104.75,106.89,103.7,106.89,403400,57.7486943758032,58.928476771643,57.1698291815828,58.928476771643,731724.768096323,0.0,1.0
2008-05-19,104.86,105.14,104.07,105.14,333500,57.8093373961501,57.9637014479422,57.3738102500223,57.9637014479422,604933.589886276,0.0,1.0
2008-05-20,103.86,105.2,103.36,104.6,505600,57.2580372111783,57.9967794590406,56.9823871186923,57.6659993480574,917104.716781111,0.0,1.0
2008-05-21,101.77,105.0,101.67,104.25,380100,56.105819824587,57.8865194220462,56.0506898060899,57.4730442833173,689461.042026307,0.0,1.0
2008-05-22,102.13,102.58,100.9,101.47,301600,56.3042878911769,56.5523729744143,55.6261886636615,55.9404297690955,547070.376940632,0.0,1.0
2008-05-23,101.6,102.7,100.95,101.75,200400,56.0120987931418,56.6185289966109,55.6537536729101,56.0947938208876,363504.32207859,0.0,1.0
2008-05-27,103.52,103.54,101.4,101.4,277700,57.0705951482878,57.0816211519873,55.9018387561475,55.9018387561475,503718.314576968,0.0,1.0
2008-05-28,102.93,103.75,102.27,103.73,161000,56.7453280391544,57.1973941908313,56.381469917073,57.1863681871319,292036.90546234,0.0,1.0
2008-05-29,105.23,105.36,102.49,103.09,204700,58.0133184645897,58.0849874886361,56.5027559577668,56.8335360687499,371304.065516404,0.0,1.0
2008-05-30,104.3,105.45,103.59,105.33,212300,57.5006092925659,58.1346045052835,57.1091861612359,58.0684484830869,385089.658569284,0.0,1.0
2008-06-02,102.13,103.93,101.3,103.9,278700,56.3042878911769,57.2966282241263,55.8467087376503,57.2800892185771,505532.208399715,0.0,1.0
2008-06-03,101.78,102.91,100.34,102.91,301200,56.1113328264368,56.734302035455,55.3174605600773,56.734302035455,546344.819411532,0.0,1.0
2008-06-04,103.31,103.98,101.22,101.76,186000,56.9548221094437,57.3241932333749,55.8026047228525,56.1003068227373,337384.251031026,0.0,1.0
2008-06-05,107.01,107.01,102.93,103.27,352400,58.9946327938396,58.9946327938396,56.7453280391544,56.9327701020448,639216.183136203,0.0,1.0
2008-06-06,102.87,105.9,102.85,105.9,860200,56.7122500280561,58.3826895885209,56.7012240243567,58.3826895885209,1560311.46632736,0.0,1.0
2008-06-09,101.45,104.31,101.18,103.5,460700,55.9294037653961,57.5061222944156,55.7805527154537,57.0595691445884,835660.884139751,0.0,1.0
2008-06-10,101.2,101.53,99.93,100.75,510700,55.7915787191531,55.9735077801938,55.0914274842388,55.5434936359157,926355.575277124,0.0,1.0
2008-06-11,99.67,101.56,99.37,100.8,280300,54.9480894361461,55.990046785743,54.7826993806546,55.5710586451643,508434.438516111,0.0,1.0
2008-06-12,100.66,101.91,99.65,100.67,389300,55.4938766192683,56.1830018504831,54.9370634324467,55.499389621118,706148.865195583,0.0,1.0
2008-06-13,103.35,103.35,100.4,100.75,366700,56.9768741168426,56.9768741168426,55.3505385711756,55.5434936359157,665154.864801491,0.0,1.0
2008-06-16,105.77,105.77,101.72,103.25,285200,58.3110205644745,58.3110205644745,56.0782548153385,56.9217440983454,517322.518247574,0.0,1.0
2008-06-17,102.5,105.88,102.48,105.82,225200,56.5082689596165,58.3716635848214,56.4972429559171,58.3385855737231,408488.888882726,0.0,1.0
2008-06-18,101.67,102.98,100.86,102.3,295400,56.0506898060899,56.772893048403,55.6041366562626,56.3980089226221,535824.235239597,0.0,1.0
2008-06-19,103.72,103.73,100.92,101.3,250100,57.1808551852822,57.1863681871319,55.637214667361,55.8467087376503,453654.845069138,0.0,1.0
2008-06-20,100.72,103.39,100.38,101.005,532800,55.5269546303666,56.9989261242415,55.3395125674761,55.6840751830836,966442.628759842,0.0,1.0
2008-06-23,99.0,101.88,99.0,101.4,323700,54.578718312215,56.166462844934,54.578718312215,55.9018387561475,587157.43042335,0.0,1.0
2008-06-24,99.08,99.93,97.23,98.23,340200,54.6228223270127,55.0914274842388,53.6029169848148,54.1542171697866,617086.678498683,0.0,1.0
2008-06-25,100.89,101.72,98.92,98.92,411100,55.6206756618118,56.0782548153385,54.5346142974172,54.5346142974172,745691.750531478,0.0,1.0
2008-06-26,99.08,101.21,99.07,99.53,507600,54.6228223270127,55.7970917210028,54.617309325163,54.8709074102501,920732.504426607,0.0,1.0
2008-06-27,98.11,99.7299,95.23,98.5,3203000,54.5291012955675,55.4294345051148,52.9284101149413,54.7458615596106,5762910.49244826,0.8,1.0
2008-06-30,97.34,99.03,96.9,98.1,516500,54.1011387229695,55.0404332004898,53.856588681485,54.5235433400792,929298.554277093,0.0,1.0
2008-07-01,98.69,98.72,95.37,96.75,568500,54.851462713888,54.8681365803529,53.0062214917773,53.7732193491607,1022858.13766995,0.0,1.0
2008-07-02,97.97,99.4,97.93,99.05,426300,54.4512899187315,55.2460775535563,54.4290580967784,55.0515491114663,767008.661545643,0.0,1.0
2008-07-03,97.53,99.71,96.73,99.25,110000,54.206739877247,55.4183741736932,53.7621034381841,55.162708221232,197914.503331036,0.0,1.0
2008-07-07,95.69,98.445,95.24,98.25,269600,53.1840760674024,54.7152928044251,52.9339680704296,54.6069126724035,485070.455436794,0.0,1.0
2008-07-08,102.19,103.19,95.1,95.68,541600,56.7967471347879,57.3525426836165,52.8561566935936,53.1785181119142,974459.04549172,0.0,1.0
2008-07-09,96.83,102.0,94.43,102.0,615100,53.817682993067,56.6911459805105,52.4837736758785,56.6911459805105,1106701.918172,0.0,1.0
2008-07-10,98.6,100.19,96.22,97.0,397900,54.8014411144935,55.6851560371309,53.4786477082816,53.9121682363678,715910.735231084,0.0,1.0
2008-07-11,98.07,100.2,97.31,97.31,389500,54.5068694736144,55.6907139926191,54.0844648565047,54.0844648565047,700797.264067623,0.0,1.0
2008-07-14,95.51,99.69,95.15,97.31,701900,53.0840328686133,55.4072582627166,52.883946471035,54.0844648565047,1262874.45352777,0.0,1.0
2008-07-15,94.32,96.71,92.91,94.54,524400,52.4226361655073,53.7509875272075,51.6389644416591,52.5449111862496,943512.414061777,0.0,1.0
2008-07-16,100.25,100.25,92.55,94.65,636100,55.7185037700606,55.7185037700606,51.4388780440808,52.6060486966208,1144485.59608065,0.0,1.0
2008-07-17,101.73,102.28,98.1,102.16,609800,56.5410811823268,56.8467687341825,54.5235433400792,56.7800732683231,1097166.03755696,0.0,1.0
2008-07-18,101.2,102.0,99.96,102.0,283100,56.2465095414477,56.6911459805105,55.5573230609003,56.6911459805105,509359.962663785,0.0,1.0
2008-07-21,102.6,102.74,100.68,101.79,388500,57.0246233098076,57.1024346866436,55.9574958560568,56.5744289152565,698998.041310069,0.0,1.0
2008-07-22,104.58,104.85,101.49,102.04,600000,58.1250984964881,58.2751632946718,56.4076902506079,56.7133778024636,1079533.65453292,0.0,1.0
2008-07-23,107.23,107.35,103.14,103.58,530700,59.5979567008837,59.6646521667432,57.324752906175,57.5693029476596,954847.517434372,0.0,1.0
2008-07-24,103.2,107.93,102.49,104.95,848600,57.3581006391047,59.9870135850637,56.9634857994365,58.3307428495547,1526820.43206107,0.0,1.0
2008-07-25,104.22,105.19,102.37,103.95,314300,57.9250120989098,58.4641337812735,56.8967903335771,57.7749473007261,565495.712699497,0.0,1.0
2008-07-28,101.57,105.2,101.46,104.5,260900,56.4521538945142,58.4696917367618,56.3910163841431,58.0806348525818,469417.217446067,0.0,1.0
2008-07-29,105.0,105.45,101.05,101.22,636100,58.3585326269961,58.6086406239689,56.1631402091234,56.2576254524242,1144485.59608066,0.0,1.0
2008-07-30,104.82,107.3,100.94,105.75,507800,58.258489428207,59.6368623893017,56.1020026987523,58.7753792886175,913645.316286364,0.0,1.0
2008-07-31,103.26,104.79,102.52,103.5,246700,57.3914483720345,58.2418155617421,56.9801596659013,57.5248393037533,443868.254288787,0.0,1.0
2008-08-01,104.5,105.02,101.1,103.55,387800,58.0806348525818,58.3696485379727,56.1909299865648,57.5526290811947,697738.58537978,0.0,1.0
2008-08-04,101.44,104.88,101.25,104.6,267400,56.3799004731665,58.2918371611367,56.2742993188891,58.1362144074647,481112.165370173,0.0,1.0
2008-08-05,106.74,106.74,101.73,103.0,522000,59.3256168819577,59.3256168819577,56.5410811823268,57.246941529339,939194.279443645,0.0,1.0
2008-08-06,107.35,107.99,104.8,106.3,326500,59.6646521667432,60.0203613179934,58.2473735172304,59.0810668404732,587446.230341666,0.0,1.0
2008-08-07,104.25,107.37,103.4,104.17,562900,57.9416859653747,59.6757680777197,57.4692597488704,57.8972223214684,1012782.49022764,0.0,1.0
2008-08-08,107.35,108.67,103.2,103.2,402500,59.6646521667432,60.3983022911968,57.3581006391047,57.3581006391047,724187.159915836,0.0,1.0
2008-08-11,109.4,111.46,107.31,107.6,573900,60.8040330418417,61.9489718724284,59.64242034479,59.8036010539503,1032573.94056074,0.0,1.0
2008-08-12,106.29,109.6,104.88,109.4,433700,59.0755088849849,60.9151921516074,58.2918371611367,60.8040330418417,780322.909951549,0.0,1.0
2008-08-13,105.47,106.45,105.08,106.45,221400,58.6197565349455,59.1644361727975,58.4029962709024,59.1644361727975,398347.918522649,0.0,1.0
2008-08-14,107.18,107.5,104.91,105.14,274400,59.5701669234423,59.7480214990674,58.3085110276015,58.4363440038321,493706.724673057,0.0,1.0
2008-08-15,107.5,108.1,104.79,107.09,392000,59.7480214990674,60.0814988283646,58.2418155617421,59.5201453240477,705295.320961511,0.0,1.0
2008-08-18,105.92,108.43,105.71,108.0,518100,58.8698645319184,60.264911359478,58.7531474666644,60.0259192734817,932177.310689179,0.0,1.0
2008-08-19,103.8,105.91,102.95,103.92,329500,57.6915779684019,58.8643065764301,57.2191517518976,57.7582734342613,592843.89861433,0.0,1.0
2008-08-20,103.33,105.22,102.0,103.8,302800,57.4303540604525,58.4808076477384,56.6911459805105,57.6915779684019,544804.650987615,0.0,1.0
2008-08-21,103.16,103.77,102.05,102.13,385600,57.3358688171516,57.674904101937,56.7189357579519,56.7633994018582,693780.295313159,0.0,1.0
2008-08-22,107.5,108.0,104.25,104.25,543100,59.7480214990674,60.0259192734817,57.9416859653747,57.9416859653747,977157.879628053,0.0,1.0
2008-08-25,104.31,106.27,104.02,106.27,351600,57.9750336983044,59.0643929740083,57.8138529891441,59.0643929740083,632606.721556294,0.0,1.0
2008-08-26,105.77,106.52,103.95,104.5,277100,58.7864951995941,59.2033418612155,57.7749473007261,58.0806348525818,498564.626118455,0.0,1.0
2008-08-27,106.47,107.25,104.87,106.1,264700,59.175552083774,59.6090726118603,58.2862792056484,58.9699077307075,476254.263924775,0.0,1.0
2008-08-28,109.1,109.1,106.34,107.2,400300,60.6372943771931,60.6372943771931,59.1032986624263,59.5812828344189,720228.869849216,0.0,1.0
2008-08-29,107.71,109.12,107.2,108.81,239100,59.8647385643214,60.6484102881697,59.5812828344189,60.4761136680328,430194.161331371,0.0,1.0
2008-09-02,108.9,110.1,107.11,109.08,352100,60.5261352674274,61.1930899260216,59.5312612350243,60.6261784662165,633506.332935071,0.0,1.0
2008-09-03,110.3,110.5,107.86,108.82,382700,61.3042490357873,61.415408145553,59.9481078966457,60.4816716235211,688562.549316251,0.0,1.0
2008-09-04,107.8,110.47,107.45,110.0,549500,59.914760163716,61.3987342790882,59.720231721626,61.1375103711388,988672.905276403,0.0,1.0
2008-09-05,106.23,108.09,105.19,107.8,390400,59.0421611520552,60.0759408728763,58.4641337812735,59.914760163716,702416.564549423,0.0,1.0
2008-09-08,109.35,111.0,106.0,110.0,597800,60.7762432644002,61.6933059199673,58.9143281758246,61.1375103711388,1075575.3644663,0.0,1.0
2008-09-09,107.05,109.96,105.95,109.0,588900,59.4979135020946,61.1152785491856,58.8865383983832,60.5817148223102,1059562.28192407,0.0,1.0
2008-09-10,109.0,109.6,106.58,108.15,445400,60.5817148223102,60.9151921516074,59.2366895941452,60.109288605806,801373.816214941,0.0,1.0
2008-09-11,109.73,110.16,106.76,107.95,313700,60.9874455729551,61.2264376589513,59.3367327929343,59.9981294960403,564416.179044964,0.0,1.0
2008-09-12,111.82,111.82,107.67,108.5,332600,62.1490582700067,62.1490582700067,59.8425067423683,60.303817047896,598421.489162751,0.0,1.0
2008-09-15,102.82,109.63,102.58,104.8,615000,57.1468983305499,60.9318660180722,57.013507398831,58.2473735172304,1106521.99589625,0.0,1.0
2008-09-16,108.59,108.93,101.91,102.71,593800,60.3538386472905,60.5428091338922,56.6411243811159,57.0857608201788,1068378.47343608,0.0,1.0
2008-09-17,103.85,109.1,103.85,107.46,472300,57.7193677458433,60.6372943771931,57.7193677458433,59.7257896771143,849772.908393167,0.0,1.0
2008-09-18,113.95,114.48,103.27,103.5,1145400,63.3329027890115,63.6274744298906,57.3970063275227,57.5248393037533,2060829.74650335,0.0,1.0
2008-09-19,114.05,116.5,108.69,114.5,743600,63.3884823438943,64.7501814385243,60.4094182021734,63.6385903408672,1337902.0425178,0.0,1.0
2008-09-22,109.25,114.05,106.92,113.89,635800,60.7206637095174,63.3884823438943,59.4256600807469,63.2995550560818,1143945.82925339,0.0,1.0
2008-09-23,109.55,112.46,109.19,110.1,616800,60.8874023741659,62.504767421257,60.6873159765877,61.1930899260216,1109760.59685985,0.0,1.0
2008-09-24,109.54,110.04,107.38,108.69,202000,60.8818444186777,61.1597421930919,59.681326033208,60.4094182021734,363442.997026084,0.0,1.0
2008-09-25,112.0,114.15,109.45,109.9,426900,62.2491014687958,63.4440618987772,60.8318228192831,61.0819308162559,768088.195200176,0.0,1.0
2008-09-26,113.0,113.65,109.66,109.74,448000,63.2495334566872,63.6133582066593,61.3800339722152,61.424812402981,800385.350425817,0.8,1.0
2008-09-29,107.05,114.49,99.13,111.03,686000,59.9191376684811,64.0835317297002,55.4860730226673,62.1468645990795,1225590.06783953,0.0,1.0
2008-09-30,112.5,114.0,108.12,109.41,715600,62.969668264401,63.8092638412597,60.5180491799736,61.2401013760721,1278472.67134981,0.0,1.0
2008-10-01,112.4,112.72,109.93,110.75,481100,62.9136952259437,63.0928089490069,61.5311611760498,61.9901400913992,859520.964486296,0.0,1.0
2008-10-02,107.22,112.04,106.2,112.04,475100,60.0142918338584,62.7121922874977,59.4433668415945,62.7121922874977,848801.517828807,0.0,1.0
2008-10-03,100.52,110.67,100.52,110.1,782500,56.264098257223,61.9453616606334,56.264098257223,61.6263153414271,1397994.50158081,0.0,1.0
2008-10-06,93.1,99.71,89.27,98.79,1025400,52.1108988036954,55.8107166457193,49.9671314307829,55.2957646919127,1831953.4337648,0.0,1.0
2008-10-07,88.65,100.0,88.65,93.35,906600,49.620098592348,55.9730384572453,49.620098592348,52.2508313998385,1619708.38994653,0.0,1.0
2008-10-08,88.2,91.78,85.67,87.93,817900,49.3682199192904,51.3720546960597,47.9521020463221,49.2170927154558,1461239.23685999,0.0,1.0
2008-10-09,80.48,90.98,80.48,89.0,629000,45.047101350391,50.9242703884018,45.047101350391,49.8160042269483,1123755.32459339,0.0,1.0
2008-10-10,89.5,89.5,77.64,79.09,1161100,50.0958694192346,50.0958694192346,43.4574670582053,44.2690761158353,2074391.58566834,0.0,1.0
2008-10-13,95.83,95.83,87.73,90.81,273800,53.6389627535782,53.6389627535782,49.1051466385413,50.8291162230245,489164.082470064,0.0,1.0
2008-10-14,88.71,98.45,85.09,96.4,751300,49.6536824154223,55.105456361158,47.62745842327,53.9580090727845,1342253.37896187,0.0,1.0
2008-10-15,75.03,88.21,73.53,87.89,627000,41.9965707544712,49.3738172231361,41.1569751776125,49.1947035000729,1120182.17570756,0.0,1.0
2008-10-16,78.72,79.41,71.5,75.48,868800,44.0619758735435,44.4481898388985,40.0207224969304,42.2484494275288,1552175.87600435,0.0,1.0
2008-10-17,76.19,79.39,75.06,77.92,696200,42.6458580005752,44.4369952312071,42.0133626660083,43.6141915658855,1243813.12715726,0.0,1.0
2008-10-20,75.49,76.83,73.33,76.63,596300,42.2540467313745,43.0040854467016,41.045029100698,42.8921393697871,1065334.34031008,0.0,1.0
2008-10-21,75.01,78.13,74.3,74.87,556800,41.9853761467797,43.7317349466458,41.5879675737333,41.9070138929396,994764.649814944,0.0,1.0
2008-10-22,69.42,74.63,67.49,74.1,855800,38.8564832970197,41.7726786006422,37.7762036547949,41.4760214968188,1528950.40824646,0.0,1.0
2008-10-23,67.93,71.29,62.69,69.72,1035600,38.0224850240067,39.9031791161702,35.0894978088471,39.0244024123914,1850176.49308254,0.0,1.0
2008-10-24,64.99,70.66,62.69,63.27,579700,36.3768776933637,39.5505489738895,35.0894978088471,35.4141414318991,1035677.20455769,0.0,1.0
2008-10-27,60.77,67.682,60.72,64.4,838900,34.014815470468,37.8836718886328,33.9868289512394,36.046636766466,1498757.3001612,0.0,1.0
2008-10-28,69.07,69.08,59.86,62.84,1064200,38.6605776624193,38.6661749662651,33.505460820507,35.173457366533,1901272.5221499,0.0,1.0
2008-10-29,67.15,71.85,65.04,67.05,771400,37.5858953240402,40.2166281315308,36.4048642125924,37.529922285583,1378163.52526445,0.0,1.0
2008-10-30,66.85,68.37,65.85,68.0,859800,37.4179762086685,38.2687663932186,36.858245824096,38.0616661509268,1536096.70601812,0.0,1.0
2008-10-31,69.52,69.81,64.92,67.04,589300,38.9124563354769,39.074778147003,36.3376965664437,37.5243249817373,1052828.31920967,0.0,1.0
2008-11-03,68.46,72.64,67.9,71.24,756700,38.3191421278301,40.658815135343,38.0056931124696,39.8751925969416,1351900.88095361,0.0,1.0
2008-11-04,72.17,72.42,68.54,69.99,601300,40.3957418545939,40.5356744507371,38.3639205585959,39.175529616226,1074267.21252465,0.0,1.0
2008-11-05,66.1,70.96,65.09,70.8,747300,36.9981784202391,39.7184680892613,36.432850731821,39.6289112277297,1335107.08119021,0.0,1.0
2008-11-06,63.82,67.53,63.62,65.88,554900,35.721993143414,37.7985928701778,35.6100470664995,36.8750377356332,991370.158373404,0.0,1.0
2008-11-07,66.73,66.94,62.93,63.85,696500,37.3508085625198,37.46835194328,35.2238331011445,35.7387850549511,1244349.09949014,0.0,1.0
2008-11-10,60.55,67.5,60.0,67.5,543500,33.891674785862,37.7818009586406,33.5838230743472,37.7818009586406,971003.209724178,0.0,1.0
2008-11-11,61.43,64.42,57.74,64.42,641700,34.3842375242858,36.0578313741574,32.3188324052134,36.0578313741574,1146444.82001841,0.0,1.0
2008-11-12,59.88,62.62,57.74,60.44,979200,33.5166554281985,35.050316681927,32.3188324052134,33.8301044435591,1749413.69450214,0.0,1.0
2008-11-13,63.5,63.66,54.98,61.81,1298500,35.5428794203508,35.6324362818824,30.7739765437935,34.5969350704233,2319866.91412483,0.0,1.0
2008-11-14,56.8,62.96,56.27,62.87,586200,31.7926858437153,35.2406250126816,31.4960287398919,35.1902492780701,1047289.93843664,0.0,1.0
2008-11-17,51.18,58.18,50.8,56.46,1020300,28.6470010824182,32.5651137744253,28.4343035362806,31.6023775129607,1822841.90410594,0.0,1.0
2008-11-18,49.89,52.83,48.38,50.58,1156000,27.9249488863197,29.5705562169627,27.0797560056153,28.3111628516747,2065280.05600947,0.0,1.0
2008-11-19,44.36,49.89,43.32,49.72,972300,24.829639859634,27.9249488863197,24.2475202596787,27.8297947209424,1737086.33084603,0.0,1.0
2008-11-20,40.78,47.81,40.5,43.29,1380800,22.8258050828646,26.760709686409,22.6690805751844,24.2307283481415,2466901.99077672,0.0,1.0
2008-11-21,37.74,41.58,33.44,40.7,2036200,21.1242247137644,23.2735893905226,18.7173840601028,22.7810266520988,3637822.88066305,0.0,1.0
2008-11-24,41.45,42.33,37.63,37.8,2357400,23.2008244405282,23.6933871789519,21.0626543714614,21.1578085368387,4211670.59172727,0.0,1.0
2008-11-25,43.27,43.85,39.93,42.23,1391500,24.21953374045,24.5441773635021,22.3500342559781,23.6374141404947,2486018.33731591,0.0,1.0
2008-11-26,45.56,45.79,42.25,42.77,1073800,25.501316321121,25.6300543095726,23.6486087481861,23.9396685481638,1918423.63680188,0.0,1.0
2008-11-28,44.28,44.78,42.95,44.23,420200,24.7848614288682,25.0647266211545,24.0404200173869,24.7568749096396,750718.580912787,0.0,1.0
2008-12-01,33.6,43.4,33.12,42.37,1170600,18.8069409216344,24.2922986904445,18.5382703370396,23.7157763943348,2091364.04287603,0.0,1.0
2008-12-02,36.26,36.67,33.52,33.7,2001600,20.2958237445972,20.5253132022719,18.7621624908686,18.8629139600917,3576007.40493819,0.0,1.0
2008-12-03,38.38,39.0,34.14,34.53,1087100,21.4824521598908,21.8294849983257,19.1091953293035,19.3274901792868,1942185.07689264,0.0,1.0
2008-12-04,37.01,39.63,36.17,37.41,1179900,20.7156215330265,22.1821151406063,20.2454480099856,20.9395136868555,2107979.18519513,0.0,1.0
2008-12-05,40.33,40.34,35.11,35.93,1234200,22.573926409807,22.5795237136528,19.6521338023388,20.1111127176882,2204990.17744541,0.0,1.0
2008-12-08,43.61,44.14,40.45,41.34,1299000,24.4098420712047,24.7064991750281,22.6410940559557,23.1392540982252,2320760.20134628,0.0,1.0
2008-12-09,40.94,45.17,40.49,42.77,1396200,22.9153619443962,25.2830214711377,22.6634832713386,23.9396685481638,2494415.2371976,0.0,1.0
2008-12-10,44.23,44.99,40.75,41.07,770600,24.7568749096396,25.1822700019147,22.8090131713275,22.9881268943906,1376734.26571012,0.0,1.0
2008-12-11,38.68,44.84,37.97,44.1,1540400,21.6503712752625,25.0983104442288,21.252962702216,24.6841099596452,2752039.27186591,0.0,1.0
2008-12-12,45.07,45.72,38.11,38.11,1378200,25.2270484326805,25.5908731826526,21.3313249560562,21.3313249560562,2462256.89722513,0.0,1.0
2008-12-15,45.23,47.23,43.94,43.94,1252900,25.3166052942121,26.436066063357,24.5945530981136,24.5945530981136,2238399.11952791,0.0,1.0
2008-12-16,53.4,53.52,45.72,46.33,1880400,29.889602536169,29.9567701823177,25.5908731826526,25.9323087172418,3359474.58245693,0.0,1.0
2008-12-17,55.11,56.93,50.23,51.67,1213300,30.8467414937879,31.8654507937098,28.1152572170743,28.9212689708587,2167650.77158849,0.0,1.0
2008-12-18,51.6,55.6,50.65,54.9,1386300,28.8820878439386,31.1210093822284,28.3503439785948,30.7291981130277,2476728.15021274,0.0,1.0
2008-12-19,55.59,55.73,52.06,54.27,779700,31.1154120783827,31.1937743322228,29.1395638208419,30.376567970747,1392992.09314064,0.0,1.0
2008-12-22,54.03,55.31,50.9,55.14,767000,30.2422326784496,30.9586875707024,28.4902765747379,30.8635334053251,1370302.59771563,0.0,1.0
2008-12-23,55.81,56.75,53.75,54.03,757300,31.2385527629886,31.7646993244867,30.0855081707694,30.2422326784496,1352972.82561936,0.0,1.0
2008-12-24,55.96,56.99,54.77,56.24,265800,31.3225123206745,31.8990346167841,30.6564331630333,31.4792368283548,474871.486926745,0.0,1.0
2008-12-26,56.92,57.14,55.77,55.94,397100,31.859853489864,31.98299417447,31.2161635476057,31.311317712983,709448.711281456,0.0,1.0
2008-12-29,55.89,57.04,54.93,57.0,1087600,31.2833311937544,31.9270211360127,30.7459900245649,31.9046319206298,1943078.3641141,0.0,1.0
2008-12-30,58.48,58.54,55.62,55.81,587200,33.180817197455,33.2148604435536,31.5580891334208,31.6658927460664,1034918.9351079,0.8,1.0
2008-12-31,60.34,61.15,57.5,58.98,1051600,34.2361578265122,34.6957416488436,32.6247775111776,33.4645109149435,1853407.27547593,0.0,1.0
2009-01-02,58.6,61.29,58.43,60.14,786600,33.2489036896523,34.7751758897404,33.1524478257062,34.1226803395168,1386354.2819412,0.0,1.0
2009-01-05,59.28,60.22,56.92,58.57,815700,33.6347271454366,34.168071334315,32.2956927988909,33.2318820666029,1437641.98802369,0.0,1.0
2009-01-06,65.81,66.28,59.52,60.0,1283200,37.3397670958364,37.6064391902756,33.7709001298311,34.0432460986201,2261593.96718402,0.0,1.0
2009-01-07,65.01,66.58,63.69,64.99,1165900,36.8858571478548,37.7766554207687,36.1369057336852,36.8745093991553,2054856.92514016,0.0,1.0
2009-01-08,66.0,66.13,63.7,64.17,948200,37.4475707084821,37.5213310750291,36.142579608035,36.4092517024742,1671168.48479106,0.0,1.0
2009-01-09,64.0,65.77,63.57,65.77,878900,36.3127958385281,37.3170715984374,36.068819241488,37.3170715984374,1549029.72082141,0.0,1.0
2009-01-12,58.38,64.21,57.78,64.21,1257500,33.1240784539573,36.4319471998732,32.7836459929711,36.4319471998732,2216298.63913178,0.0,1.0
2009-01-13,59.43,61.1,56.88,57.95,796200,33.7198352606832,34.6673722770948,32.2729973014918,32.8801018569172,1403273.93755604,0.0,1.0
2009-01-14,56.36,58.36,55.61,58.24,970400,31.9779558353038,33.1127307052578,31.552415259071,33.0446442130605,1710295.18840038,0.0,1.0
2009-01-15,56.21,57.52,53.37,56.18,1399600,31.8928477200572,32.6361252598771,30.2814674047225,31.8758260970079,2466744.79151399,0.0,1.0
2009-01-16,58.4,58.61,54.79,57.78,1065000,33.1354262026569,33.254577564002,31.0871575623899,32.7836459929711,1877024.29477165,0.0,1.0
2009-01-20,53.15,57.31,52.74,57.31,1494400,30.1566421690276,32.5169738985319,29.924013320687,32.5169738985319,2633826.39071057,0.0,1.0
2009-01-21,59.83,59.91,53.06,53.76,1270500,33.946790234674,33.9921812294721,30.1055772998797,30.5027485043636,2239210.67277688,0.0,1.0
2009-01-22,58.01,61.21,56.31,58.77,910500,32.9141451030158,34.7297848949422,31.9495864635549,33.3453595535983,1604723.58722027,0.0,1.0
2009-01-23,59.9,61.07,55.77,56.44,952200,33.9865073551224,34.6503506540455,31.6431972486673,32.0233468301019,1678218.34129724,0.0,1.0
2009-01-26,60.25,62.06,58.28,60.27,615000,34.1850929573643,35.2120642146727,33.0673397104596,34.1964407060639,1083915.43782588,0.0,1.0
2009-01-27,61.18,61.41,59.85,60.2,486500,34.7127632718929,34.8432623819376,33.9581379833735,34.1567235856155,857438.797564702,0.0,1.0
2009-01-28,65.97,66.46,62.52,63.14,1183700,37.4305490854328,37.7085689285715,35.4730624347621,35.8248426444478,2086228.78659267,0.0,1.0
2009-01-29,61.52,65.01,61.23,65.01,910500,34.9056749997851,36.8858571478548,34.7411326436418,36.8858571478548,1604723.58722027,0.0,1.0
2009-01-30,59.34,64.44,58.62,61.98,1283600,33.6687703915352,36.5624463099179,33.2602514383518,35.1666732198745,2262298.95283464,0.0,1.0
2009-02-02,59.83,60.14,57.11,59.57,945600,33.946790234674,34.1226803395168,32.4034964115365,33.7992695015799,1666586.07806204,0.0,1.0
2009-02-03,58.72,60.47,57.66,60.35,734500,33.3169901818495,34.3099181930593,32.7155595007739,34.241831700862,1294529.90094815,0.0,1.0
2009-02-04,57.37,60.23,57.03,59.89,877800,32.5510171446305,34.1737452086648,32.3581054167384,33.9808334807726,1547091.01028221,0.0,1.0
2009-02-05,56.74,58.15,54.27,56.6,1038000,32.193563060595,32.9935793439126,30.7921160962018,32.1141288196983,1829437.76335491,0.0,1.0
2009-02-06,58.74,59.1,56.17,56.88,1528900,33.328337930549,33.5325974071408,31.8701522226581,32.2729973014918,2694631.40307641,0.0,1.0
2009-02-09,60.2,60.35,55.83,58.28,1141300,34.1567235856155,34.241831700862,31.677240494766,33.0673397104596,2011500.30762712,0.0,1.0
2009-02-10,54.12,59.66,53.3914,59.24,1316500,30.7070079809553,33.8503343707279,30.2936094958311,33.6120316480375,2320284.022598,0.0,1.0
2009-02-11,54.52,55.13,52.67,54.77,1211900,30.9339629549461,31.2800692902821,29.8842962002386,31.0758098136903,2135930.27496128,0.0,1.0
2009-02-12,52.32,53.365,49.0,53.33,1509300,29.6857105979967,30.2786304675477,27.801984313873,30.2587719073235,2660087.1061961,0.0,1.0
2009-02-13,50.26,52.85,50.09,51.98,903600,28.5168924819441,29.9864259385345,28.420436617998,29.4927988701045,1592562.5847471,0.0,1.0
2009-02-17,45.93,48.48,45.42,48.48,1666300,26.0601048884937,27.506942847685,25.7707372966554,27.506942847685,2936793.97406384,0.0,1.0
2009-02-18,45.94,47.69,44.34,46.83,846000,26.0657787628434,27.0587067740532,25.1579588668802,26.570753579973,1491044.65105804,0.0,1.0
2009-02-19,42.55,47.0374,42.24,46.76,1415700,24.1423353582714,26.6884297339872,23.9664452534285,26.5310364595246,2495120.46395138,0.0,1.0
2009-02-20,45.05,45.84,40.89,42.04,1355400,25.5608039457139,26.0090400193457,23.2004722162096,23.8529677664331,2388843.87712065,0.0,1.0
2009-02-23,40.73,45.73,40.5,45.44,1472200,23.1096902266132,25.9466274014983,22.9791911165685,25.7820850453549,2594699.68710125,0.0,1.0
2009-02-24,44.44,44.7,40.55,41.14,1496800,25.2146976103779,25.3622183434719,23.0075604883174,23.3423190749538,2638056.30461428,0.0,1.0
2009-02-25,43.76,45.41,41.8,44.0,1729400,24.8288741545936,25.7650634223056,23.7167947820386,24.965047138988,3048005.46044891,0.0,1.0
2009-02-26,40.82,44.72,40.42,44.22,1384500,23.1607550957612,25.3735660921715,22.9338001217704,25.089872374683,2440131.58320314,0.0,1.0
2009-02-27,39.96,66.69,38.78,40.01,1669400,22.672801901681,37.8390680386162,22.0032847284081,22.7011712734298,2942257.61285614,0.0,1.0
2009-03-02,36.2,39.58,35.6,39.45,1570700,20.5394251461674,22.4571946763897,20.1989926851812,22.3834343098427,2768302.40356604,0.0,1.0
2009-03-03,35.45,37.815,34.24,37.11,1485000,20.1138845699347,21.4557558536553,19.4273457736125,21.0557477119965,2617259.22792103,0.0,1.0
2009-03-04,35.91,37.39,35.17,36.4,1439900,20.3748827900241,21.2146161937901,19.9550160881411,20.6529026331628,2537772.0958138,0.0,1.0
2009-03-05,33.37,35.51,32.89,34.88,1410200,18.9337187051825,20.1479278160333,18.6613727363936,19.7904737319978,2485426.91125538,0.0,1.0
2009-03-06,32.83,34.5,31.19,34.22,1696300,18.6273294902949,19.5748665067065,17.6968140969327,19.415998024913,2989667.89786024,0.0,1.0
2009-03-09,32.67,33.91,31.77,32.35,1265400,18.5365475006986,19.2401079200701,18.0258988092193,18.354983521506,2230222.1057315,0.0,1.0
2009-03-10,37.8,38.0,33.09,33.65,2121100,21.4472450421306,21.560722529126,18.774850223389,19.0925871869761,3738362.65881704,0.0,1.0
2009-03-11,38.32,39.41,37.07,37.62,2096400,21.7422865083187,22.3607388124436,21.0330522145974,21.3451153038348,3694829.79489134,0.0,1.0
2009-03-12,41.24,41.5,37.41,38.28,1532800,23.3990578184515,23.5465785515455,21.2259639424896,21.7195910109196,2701505.01316994,0.0,1.0
2009-03-13,41.07,41.84,39.69,41.49,1170500,23.3026019545054,23.7394902794377,22.5196072942372,23.5409046771958,2062964.26012227,0.0,1.0
2009-03-16,37.95,41.84,37.84,41.51,1330800,21.5323531573772,23.7394902794377,21.4699405395297,23.5522524258953,2345487.25960761,0.0,1.0
2009-03-17,40.31,40.4,36.26,37.78,1150500,22.8713875039229,22.9224523730708,20.5734683922661,21.4358972934311,2027714.97759135,0.0,1.0
2009-03-18,41.77,42.25,38.18,39.99,1427900,23.6997731589893,23.9721191277783,21.6628522674219,22.6898235247303,2516622.52629525,0.0,1.0
2009-03-19,37.35,79.26,36.89,38.46,7218200,21.191920696391,44.9711280962771,20.9309224763016,21.8217207492155,12721818.5582354,0.0,1.0
2009-03-20,32.82,37.57,31.7,37.57,5079400,18.6216556159452,21.3167459320859,17.9861816887709,21.3167459320859,8952260.2843785,0.0,1.0
2009-03-23,37.3,37.5,33.2,33.7,3028700,21.1635513246421,21.2770288116375,18.8372628412364,19.1209565587249,5337975.10007033,0.0,1.0
2009-03-24,35.04,37.71,34.87,35.9,2103800,19.8812557215941,21.3961801729827,19.784799857648,20.3692089156743,3707872.02942779,0.0,1.0
2009-03-25,36.32,36.76,33.58,35.85,2228400,20.6075116383647,20.8571621097546,19.0528700665277,20.3408395439255,3927475.05959543,0.0,1.0
2009-03-26,37.56,37.6,35.55,37.0,1880500,21.3110720577362,21.3337675551352,20.1706233134324,20.993335094149,3314313.78997003,0.0,1.0
2009-03-27,36.81,37.69,36.16,36.86,1584800,20.8855314815034,21.3848324242832,20.5167296487684,20.9139008532523,2793153.14775034,0.0,1.0
2009-03-30,34.02,35.29,33.68,35.29,1484400,19.7564304858992,20.4939574323157,19.558982327016,20.4939574323157,2556093.72533378,0.8,1.0
2009-03-31,36.4,36.84,34.29,34.69,1904300,21.1385675980814,21.3940887448714,19.9132275532476,20.1455195048748,3279149.34057743,0.0,1.0
2009-04-01,36.33,37.39,35.32,35.32,1573100,21.0979165065466,21.7134901783589,20.5113793286878,20.5113793286878,2708832.55141646,0.0,1.0
2009-04-02,38.41,38.71,36.59,37.28,2278200,22.3058346550084,22.4800536187289,21.2489062751044,21.6496098916614,3922994.29065982,0.0,1.0
2009-04-03,41.76,41.8,37.68,38.16,1884900,24.2512797498868,24.2745089450495,21.8819018432887,22.1606521852414,3245743.10353116,0.0,1.0
2009-04-06,37.2,39.5,35.26,39.05,3049200,21.603151501336,22.9388302231927,20.4765355359437,22.6775017776121,5250633.91760157,0.0,1.0
2009-04-07,33.71,36.68,33.53,36.45,2120000,19.576404223388,21.3011719642205,19.4718728451558,21.1676040920348,3650578.48134441,0.0,1.0
2009-04-08,34.01,34.63,32.61,33.92,1811100,19.7506231871085,20.1106757121308,18.9376013564131,19.6983574979924,3118661.64507681,0.0,1.0
2009-04-09,38.18,38.21,34.99,35.09,2453300,22.1722667828228,22.1896886791948,20.3197384685953,20.3778114565021,4224511.40956708,0.0,1.0
2009-04-13,39.46,40.0,36.53,37.28,1335500,22.91560102803,23.2291951627268,21.2140624823603,21.6496098916614,2299692.2461488,0.0,1.0
2009-04-14,37.08,39.66,37.0,38.61,2097100,21.5334639158478,23.0317470038437,21.4870055255223,22.4219806308221,3611145.34586195,0.0,1.0
2009-04-15,39.36,39.44,36.055,36.1,1674300,22.8575280401232,22.9039864304487,20.9382157898029,20.964348634361,2883096.01477119,0.0,1.0
2009-04-16,41.32,42.45,37.81,39.33,1853700,23.9957586030968,24.6519833664439,21.9573967275675,22.8401061437512,3192017.60890006,0.0,1.0
2009-04-17,42.73,43.76,40.47,41.18,1461200,24.8145877325829,25.4127395080232,23.5021382058889,23.9144564200273,2516143.99855681,0.0,1.0
2009-04-20,39.52,41.75,39.33,41.02,2213800,22.9504448207741,24.2454724510961,22.8401061437512,23.8215396393764,3812099.35943407,0.0,1.0
2009-04-21,36.0,38.73,34.21,38.73,5945100,20.9062756464542,22.4916682163103,19.8667691629221,22.4916682163103,10237289.6836984,0.0,1.0
2009-04-22,32.42,36.0,31.97,35.7,4737800,18.8272626793901,20.9062756464542,18.5659342338094,20.7320566827337,8158354.11741203,0.0,1.0
2009-04-23,34.42,34.55,32.81,33.32,3061900,19.9887224375264,20.0642173218053,19.0537473322267,19.3499195705515,5272502.94907002,0.0,1.0
2009-04-24,36.75,37.3,34.3,34.4,2355900,21.3418230557553,21.6612244892428,19.9190348520383,19.9771078399451,4056791.43594305,0.0,1.0
2009-04-27,35.46,36.93,34.82,36.15,2068300,20.5926815117573,21.4463544339876,20.2210143891537,20.9933851283144,3561552.58158709,0.0,1.0
2009-04-28,35.6,36.93,34.41,34.84,2051800,20.6739836948269,21.4463544339876,19.9829151387358,20.2326289867351,3533140.06038794,0.0,1.0
2009-04-29,36.92,37.21,35.68,35.92,1524900,21.4405471351969,21.6089588001266,20.7204420851523,20.8598172561287,2625833.55009531,0.0,1.0
2009-04-30,36.48,37.94,35.79,37.15,1738900,21.1850259884069,22.0328916118464,20.7843223718498,21.5741150073825,2994335.34019329,0.0,1.0
2009-05-01,34.59,35.98,34.02,35.98,1678300,20.087446516968,20.8946610488728,19.7564304858992,20.8946610488728,2889983.89869826,0.0,1.0
2009-05-04,38.09,38.46,35.12,35.32,2197200,22.1200010937066,22.3348711489619,20.3952333528742,20.5113793286878,3783514.64113676,0.0,1.0
2009-05-05,36.74,38.15,36.74,37.55,1665700,21.3360157569646,22.1548448864507,21.3360157569646,21.8064069590098,2868287.064328,0.0,1.0
2009-05-06,37.95,38.07,35.6,37.13,1943300,22.0386989106371,22.1083864961253,20.6739836948269,21.5625004098012,3346306.20886631,0.0,1.0
2009-05-07,34.62,40.45,34.14,38.55,3016000,20.1048684133401,23.4905236083075,19.8261180713874,22.387136838078,5193464.48100693,0.0,1.0
2009-05-08,36.79,36.86,35.0,35.47,2865000,21.365052250918,21.4057033424528,20.325545767386,20.598488810548,4933446.86276024,0.0,1.0
2009-05-11,34.84,36.24,34.68,36.23,1715800,20.2326289867351,21.0456508174305,20.1397122060842,21.0398435186398,2954557.81051449,0.0,1.0
2009-05-12,33.61,34.91,32.6,34.84,1638700,19.5183312354812,20.2732800782698,18.9317940576224,20.2326289867351,2821793.84782032,0.0,1.0
2009-05-13,30.71,33.43,30.48,33.17,2487200,17.8342145861835,19.413799857249,17.7006467139978,19.2628100886912,4282886.22584896,0.0,1.0
2009-05-14,32.11,32.6,30.5801,31.0,1673100,18.647236416879,18.9317940576224,17.7587777748926,18.0026262511133,2881029.64959307,0.0,1.0
2009-05-15,31.58,32.18,30.88,31.57,1749300,18.3394495809728,18.6878875084137,17.9329386656251,18.3336422821822,3012243.83840366,0.0,1.0
2009-05-18,34.22,34.33,31.44,31.97,2060300,19.8725764617128,19.9364567484103,18.2581473979033,18.5659342338094,3547776.81373296,0.0,1.0
2009-05-19,34.17,35.0398,33.24,34.015,1583000,19.8435399677594,20.3486588165729,19.303461180226,19.7535268365038,2725880.06413594,0.0,1.0
2009-05-20,34.29,36.0,34.04,34.95,1413500,19.9132275532476,20.9062756464542,19.7680450834805,20.2965092734326,2434005.98272656,0.0,1.0
2009-05-21,33.82,35.41,33.59,33.73,1685100,19.6402845100855,20.5636450178039,19.5067166378999,19.5880188209694,2901693.30137427,0.0,1.0
2009-05-22,32.06,34.14,32.0,33.87,1124900,18.6181999229256,19.8261180713874,18.5833561301815,19.6693210040389,1937045.15738882,0.0,1.0
2009-05-26,35.19,35.49,31.77,32.11,1985200,20.4358844444089,20.6101034081294,18.4497882579958,18.647236416879,3418456.79300232,0.0,1.0
2009-05-27,34.5,35.34,33.785,35.34,2063600,20.0351808278519,20.5229939262692,19.6199589643182,20.5229939262692,3553459.31797278,0.0,1.0
2009-05-28,34.58,35.26,33.42,35.03,989000,20.0816392181773,20.4765355359437,19.4079925584583,20.342967663758,1703029.3009668,0.0,1.0
2009-05-29,35.9,35.91,34.2,34.78,1359800,20.8482026585473,20.854009957338,19.8609618641314,20.197785193991,2341536.14100572,0.0,1.0
2009-06-01,37.74,39.0,35.94,36.36,1578700,21.9167456360328,22.6484652836587,20.8714318537101,21.1153384029187,2718475.58891434,0.0,1.0
2009-06-02,37.57,38.48,37.13,38.46,1164600,21.8180215565912,22.3464857465432,21.5625004098012,22.3348711489619,2005407.40536495,0.0,1.0
2009-06-03,38.16,38.31,36.85,37.22,1648200,22.1606521852414,22.2477616671016,21.3998960436621,21.6147660989173,2838152.57214709,0.0,1.0
2009-06-04,39.98,40.9,37.88,38.52,2806700,23.2175805651455,23.7518520538882,21.9980478191023,22.3697149417059,4833055.95452326,0.0,1.0
2009-06-05,40.4,41.08,40.2,40.47,1961600,23.4614871143541,23.8563834321205,23.3453411385405,23.5021382058889,3377818.27783263,0.0,1.0
2009-06-08,40.11,40.6,39.3375,40.29,1453100,23.2930754494243,23.5776330901677,22.8444616178442,23.3976068276566,2502196.03360451,0.0,1.0
2009-06-09,39.66,40.6,39.49,40.6,1197400,23.0317470038437,23.5776330901677,22.9330229244021,23.5776330901677,2061888.05356688,0.0,1.0
2009-06-10,38.6,40.57,37.75,39.94,1724700,22.4161733320314,23.5602111937957,21.9225529348235,23.1943513699827,2969883.35225221,0.0,1.0
2009-06-11,38.77,39.23,38.18,38.87,952400,22.514897411473,22.7820331558443,22.1722667828228,22.5729703993798,1640005.16303415,0.0,1.0
2009-06-12,39.44,39.53,38.4,38.53,1230400,22.9039864304487,22.9562521195648,22.3000273562178,22.3755222404966,2118713.09596516,0.0,1.0
2009-06-15,36.98,39.17,36.735,39.11,1410200,21.475390927941,22.7471893631003,21.3331121075693,22.7123455703562,2428323.47848673,0.0,1.0
2009-06-16,36.2,37.87,35.44,37.24,926300,21.0224216222678,21.9922405203116,20.581066914176,21.6263806964987,1595061.72041005,0.0,1.0
2009-06-17,35.72,36.93,35.58,36.15,959000,20.7436712803151,21.4463544339876,20.6623690972455,20.9933851283144,1651370.17151381,0.0,1.0
2009-06-18,35.55,36.57,35.1,35.69,799200,20.6449472008735,21.237291677523,20.3836187552928,20.726249383943,1376199.20862757,0.0,1.0
2009-06-19,35.74,36.13,35.08,35.82,762400,20.7552858778964,20.981770530733,20.3720041577114,20.8017442682219,1312830.67649857,0.0,1.0
2009-06-22,33.36,35.64,33.32,35.41,1028300,19.3731487657142,20.6972128899896,19.3499195705515,20.5636450178039,1770702.76055021,0.0,1.0
2009-06-23,34.04,34.95,33.44,33.67,817700,19.7680450834805,20.2965092734326,19.4196071560396,19.5531750282253,1408055.67179025,0.0,1.0
2009-06-24,34.68,34.93,34.05,34.21,615700,20.1397122060842,20.2848946758512,19.7738523822712,19.8667691629221,1060217.53347346,0.0,1.0
2009-06-25,34.52,34.65,33.81,34.65,1046900,20.0467954254333,20.1222903097121,19.6344772112949,20.1222903097121,1802731.42081106,0.0,1.0
2009-06-26,35.18,35.4,34.14,34.57,1104000,20.4300771456183,20.5578377190132,19.8261180713874,20.0758319193867,1901055.96386991,0.0,1.0
2009-06-29,35.68,35.78,34.3,34.91,1034900,20.9236975428262,20.9823401928902,20.1144289719433,20.4721491373336,1764756.53619166,0.35,1.0
2009-06-30,35.79,36.2,35.37,35.9,580600,20.9882044578966,21.2286393231589,20.7419053276279,21.0527113729669,990064.397442148,0.0,1.0
2009-07-01,36.05,36.39,35.85,35.87,693600,21.1406753480629,21.3400603582804,21.023390047935,21.0351185779478,1182756.91709589,0.0,1.0
2009-07-02,33.67,35.59,33.35,35.59,1417500,19.7449802765403,20.8709191577686,19.5573237963356,20.8709191577686,2417182.71335558,0.0,1.0
2009-07-06,34.56,34.76,33.22,33.22,963500,20.2668998621097,20.3841851622376,19.4810883512524,19.4810883512524,1643002.14766709,0.0,1.0
2009-07-07,32.74,34.44,32.65,34.44,1584300,19.1996036309453,20.1965286820329,19.1468252458878,20.1965286820329,2701617.33528695,0.0,1.0
2009-07-08,32.09,33.0,30.7,33.0,1403600,18.8184264055295,19.3520745211117,18.0032935696403,19.3520745211117,2393479.82819463,0.0,1.0
2009-07-09,32.14,32.66,31.77,32.4,847200,18.8477477305615,19.1526895108942,18.6307699253248,19.0002186207278,1444682.32434204,0.0,1.0
2009-07-10,31.11,32.0,30.33,31.85,854300,18.2437284349026,18.7656480204719,17.7863157644036,18.677684045376,1456789.55345302,0.0,1.0
2009-07-13,32.43,32.68,30.69,31.22,1103200,19.017811415747,19.164418040907,17.9974293046339,18.3082353499729,1881224.66975229,0.0,1.0
2009-07-14,33.0,33.05,31.43,32.12,912800,19.3520745211117,19.3813958461437,18.4313849151073,18.8360192005487,1556546.30035341,0.0,1.0
2009-07-15,34.2,34.39,32.72,33.04,1222400,20.0557863218794,20.1672073570009,19.1878751009325,19.3755315811373,2084489.69933393,0.0,1.0
2009-07-16,34.46,34.75,33.67,34.08,691200,20.2082572120457,20.3783208972312,19.7449802765403,19.9854151418026,1178664.33260767,0.0,1.0
2009-07-17,34.25,34.62,33.67,34.36,1496200,20.0851076469114,20.3020854521481,19.7449802765403,20.1496145619817,2551385.37969849,0.0,1.0
2009-07-20,35.7,35.86,34.3,34.43,1081400,20.935426072839,21.0292543129414,20.1144289719433,20.1906644170265,1844050.36065095,0.0,1.0
2009-07-21,35.57,35.93,34.51,35.68,896200,20.8591906277558,21.0703041679861,20.2375785370777,20.9236975428262,1528239.25764322,0.0,1.0
2009-07-22,38.31,38.69,35.04,35.17,2217500,22.4659992395087,22.6888413097518,20.5483845824168,20.6246200274999,3781377.54276261,0.0,1.0
2009-07-23,39.43,39.83,37.76,38.44,1403000,23.1227969202253,23.3573675204812,22.1434646641569,22.5422346845919,2392456.68207257,0.0,1.0
2009-07-24,39.24,39.35,37.99,38.91,917800,23.0113758851037,23.0758828001741,22.278342759304,22.8178551398926,1565072.51803721,0.0,1.0
2009-07-27,39.49,39.63,38.89,39.13,841800,23.1579825102636,23.2400822203532,22.8061266098798,22.9468689700333,1435474.00924355,0.0,1.0
2009-07-28,39.75,39.95,38.971,39.24,584800,23.31045340043,23.4277387005579,22.8536271564316,23.0113758851037,997226.420296535,0.0,1.0
2009-07-29,37.58,39.3475,37.22,39.07,967900,22.0379078940417,23.0744167339225,21.8267943538114,22.9116833799949,1650505.21922883,0.0,1.0
2009-07-30,38.29,38.77,37.61,37.89,1098400,22.4542707094959,22.735755429803,22.0555006890609,22.21970010924,1873039.50077585,0.0,1.0
2009-07-31,38.11,38.71,37.59,38.14,594900,22.3487139393808,22.7005698397646,22.0437721590481,22.3663067344,1014449.3800178,0.0,1.0
2009-08-03,39.74,39.75,38.48,38.55,639900,23.3045891354236,23.31045340043,22.5656917446175,22.6067415996623,1091185.33917194,0.0,1.0
2009-08-04,43.9,44.15,39.3975,39.59,2061700,25.7441233780849,25.8907300032449,23.1037380589545,23.2166251603276,3515700.59973559,0.0,1.0
2009-08-05,46.18,46.82,43.52,44.0,2237300,27.0811757995436,27.456488759953,25.5212813078418,25.8027660281489,3815141.36479042,0.0,1.0
2009-08-06,47.64,51.93,46.93,47.17,3337800,27.9373584904776,30.4531281782221,27.5209956750234,27.6617380351769,5691761.87699346,0.0,1.0
2009-08-07,50.42,51.87,47.93,47.93,2465500,29.5676241622561,30.4179425881837,28.1074221756631,28.1074221756631,4204277.93987878,0.0,1.0
2009-08-10,49.67,51.39,49.09,49.86,1145100,29.1278042867763,30.1364578678766,28.7876769164052,29.2392253218978,1952674.37394248,0.0,1.0
2009-08-11,48.79,49.789,48.1,49.5,1052300,28.6117489662133,29.1975890403524,28.2071146807719,29.0281117816675,1794427.77373127,0.0,1.0
2009-08-12,49.05,50.05,48.22,48.46,777800,28.7642198563796,29.3506463570194,28.2774858608486,28.4182282210022,1326338.42289098,0.0,1.0
2009-08-13,49.87,50.19,48.71,49.3,701900,29.2450895869042,29.4327460671089,28.5648348461621,28.9108264815396,1196910.43845099,0.0,1.0
2009-08-14,50.39,50.56,48.42,49.8,969400,29.5500313672369,29.6497238723456,28.3947711609766,29.2040397318594,1653063.08453396,0.0,1.0
2009-08-17,47.06,49.39,46.92,48.06,946600,27.5972311201065,28.9636048665971,27.515131410017,28.1836576207463,1614183.53189587,0.0,1.0
2009-08-18,47.18,48.89,46.89,47.05,924800,27.6676023001833,28.6703916162773,27.4975386149978,27.5913668551001,1577009.22279452,0.0,1.0
2009-08-19,46.7,46.87,45.75,46.3,802000,27.3861175798762,27.485810084985,26.8290124042685,27.1515469796203,1367605.31648054,0.0,1.0
2009-08-20,49.97,50.24,47.19,48.04,1084800,29.3037322369682,29.4620673921409,27.6734665651897,28.1719290907335,1849848.18867593,0.0,1.0
2009-08-21,51.39,52.73,50.11,50.41,933400,30.1364578678766,30.9222693787339,29.3858319470578,29.5617598972497,1591674.31721065,0.0,1.0
2009-08-24,50.69,52.53,50.51,51.91,1327800,29.7259593174288,30.804984078606,29.6204025473137,30.4413996482093,2264222.36810831,0.0,1.0
2009-08-25,52.15,52.44,50.63,50.95,1004600,30.5821420083628,30.7522056935484,29.6907737273904,29.8784302075952,1713087.65702788,0.0,1.0
2009-08-26,52.45,52.55,51.0,52.3,956000,30.7580699585548,30.8167126086187,29.9077515326271,30.6701059834588,1630212.82114139,0.0,1.0
2009-08-27,54.02,54.23,51.4663,52.33,1121300,31.6787595645592,31.8019091296935,30.1812022098755,30.687698778478,1912089.57776762,0.0,1.0
2009-08-28,55.54,55.91,53.99,54.75,1297800,32.5701278455316,32.7871056507683,31.66116676954,32.1068509100262,2213065.06200555,0.0,1.0
2009-08-31,55.71,56.5,54.87,55.86,1967500,32.6698203506404,33.1330972861457,32.177222090103,32.7577843257363,3355066.6585729,0.0,1.0
2009-09-01,52.0,55.5,51.6,55.07,1843900,30.4941780332669,32.546670785506,30.259607433011,32.2945073902309,3144298.55742952,0.0,1.0
2009-09-02,49.74,51.89,49.41,51.57,1630200,29.1688541418211,30.4296711181965,28.9753333966099,30.2420146379918,2779888.01362416,0.0,1.0
2009-09-03,50.28,50.78,49.12,50.41,1268000,29.4855244521665,29.7787377024864,28.8052697114244,29.5617598972497,2162248.80461014,0.0,1.0
2009-09-04,50.61,50.74,49.24,50.28,638200,29.6790451973776,29.7552806424608,28.8756408915012,29.4855244521665,1088286.42515946,0.0,1.0
2009-09-08,52.0,52.0,50.94,51.37,785200,30.4941780332669,30.4941780332669,29.8725659425887,30.1247293378638,1338957.225063,0.0,1.0
2009-09-09,52.87,53.435,51.06,51.68,892300,31.0043690888235,31.3357000616849,29.9429371226655,30.3065215530622,1521588.80784986,0.0,1.0
2009-09-10,54.48,54.5,51.761,52.64,692900,31.9485157548535,31.9602442848663,30.354022099614,30.8694909936763,1181563.24662016,0.0,1.0
2009-09-11,55.29,55.43,54.101,54.33,889300,32.4235212203717,32.5056209304612,31.726260111111,31.8605517797575,1516473.07723958,0.0,1.0
2009-09-14,57.81,58.01,54.51,54.51,615900,33.9013160019838,34.0186013021118,31.9661085498727,31.9661085498727,1050259.49428973,0.0,1.0
2009-09-15,57.86,59.61,57.37,57.82,831800,33.9306373270158,34.9568837031354,33.6432883417023,33.9071802669902,1418421.57387596,0.0,1.0
2009-09-16,60.35,60.79,58.18,58.47,1052900,35.3908393136088,35.6488669738903,34.1182938072205,34.288357492406,1795450.91985332,0.0,1.0
2009-09-17,59.35,62.49,58.67,59.98,787700,34.804412812969,36.6457920249778,34.405642792534,35.1738615083721,1343220.33390489,0.0,1.0
2009-09-18,59.86,60.49,58.35,59.9,458200,35.1034903282953,35.4729390236983,34.2179863123293,35.1269473883209,781342.588542874,0.0,1.0
2009-09-21,58.57,59.63,58.28,59.01,331700,34.34700014247,34.9686122331482,34.1769364572845,34.6050278027515,565629.281142889,0.0,1.0
2009-09-22,60.15,61.03,58.82,59.04,449200,35.2735540134808,35.7896093340438,34.49360676763,34.6226205977707,765995.396712046,0.0,1.0
2009-09-23,56.73,60.18,56.63,60.18,762700,33.2679753812929,35.2911468085,33.2093327312289,35.2911468085,1300589.24548592,0.0,1.0
2009-09-24,53.29,54.1,51.94,53.74,6049000,31.2506682190922,31.7256736846104,30.4589924432285,31.51456014438,10315018.1538539,0.0,1.0
2009-09-25,53.91,54.71,52.65,53.05,1727700,31.6142526494888,32.0833938500006,30.8753552586827,31.1099258589386,2946149.25845815,0.0,1.0
2009-09-28,55.54,55.69,54.03,54.5,973400,32.5701278455316,32.6580918206276,31.6846238295656,31.9602442848663,1659884.058681,0.0,1.0
2009-09-29,55.32,56.0,54.59,55.24,1091700,32.6463632906148,33.0476562594799,32.2155634858037,32.5991523531012,1849910.30891829,0.35,1.0
2009-09-30,54.35,55.5,54.05,55.4,1738800,32.0739306732631,32.7525879000202,31.8968896575873,32.6935742281283,2946435.87537522,0.0,1.0
2009-10-01,52.9,54.61,51.98,54.61,1984500,31.2182324308301,32.2273662201821,30.6753066494243,32.2273662201821,3362780.0751565,0.0,1.0
2009-10-02,51.8,53.48,51.35,52.16,1145300,30.5690820400189,31.5605117278033,30.3035205165052,30.7815312588298,1940736.71961539,0.0,1.0
2009-10-05,52.92,53.39,52.06,52.34,941300,31.2300351652085,31.5073994231005,30.7225175869379,30.8877558682353,1595054.11173838,0.0,1.0
2009-10-06,52.83,54.35,52.11,53.87,636000,31.1769228605057,32.0739306732631,30.7520244228839,31.7906650481818,1077716.36573421,0.0,1.0
2009-10-07,53.14,53.58,52.29,52.81,604300,31.3598652433707,31.6195253996952,30.8582490322893,31.1651201261274,1023999.99970626,0.0,1.0
2009-10-08,53.9,54.79,53.46,53.92,775600,31.8083691497494,32.3335908295875,31.5487089934249,31.8201718841278,1314271.71896769,0.0,1.0
2009-10-09,53.87,54.22,52.7,53.69,514500,31.7906650481818,31.9972128998035,31.1002050870462,31.6844404387763,871831.871336871,0.0,1.0
2009-10-12,53.38,54.81,53.01,54.32,425400,31.5014980559114,32.3453935639659,31.2831474699112,32.0562265716955,720849.908778823,0.0,1.0
2009-10-13,52.6,53.47,51.94,53.13,649200,31.0411914151543,31.5546103606141,30.6517011806676,31.3539638761815,1100084.06389096,0.0,1.0
2009-10-14,54.27,54.51,53.38,53.38,767700,32.0267197357495,32.1683525482901,31.5014980559114,31.5014980559114,1300884.9905254,0.0,1.0
2009-10-15,53.95,54.21,53.28,53.79,517100,31.8378759856953,31.9913115326144,31.4424843840194,31.7434541106683,876237.630064717,0.0,1.0
2009-10-16,53.64,54.0,52.6,53.41,595300,31.6549336028304,31.8673828216413,31.0411914151543,31.5192021574789,1008749.29641757,0.0,1.0
2009-10-19,54.73,55.0,53.39,53.61,539700,32.2981826264524,32.4575195405606,31.5073994231005,31.6372295012628,914533.840545207,0.0,1.0
2009-10-20,54.0,54.53,53.84,54.39,561200,31.8673828216413,32.1801552826685,31.7729609466142,32.0975361420198,950966.076179305,0.0,1.0
2009-10-21,53.43,55.15,53.39,54.01,693500,31.5310048918573,32.5460400483985,31.5073994231005,31.8732841888305,1175151.41452307,0.0,1.0
2009-10-22,55.03,55.16,52.63,53.19,666100,32.4752236421282,32.5519414155877,31.0588955167219,31.3893720793167,1128721.49562194,0.0,1.0
2009-10-23,54.43,55.37,54.18,55.2,401600,32.1211416107766,32.6758701265607,31.9736074310468,32.5755468843444,680520.271193173,0.0,1.0
2009-10-26,55.21,56.15,54.54,54.6,620000,32.5814482515336,33.1361767673178,32.1860566498577,32.2214648529929,1050604.00433209,0.0,1.0
2009-10-27,54.78,56.15,54.41,55.33,659100,32.3276894623983,33.1361767673178,32.1093388763982,32.652264657804,1116859.83750852,0.0,1.0
2009-10-28,52.83,55.56,52.77,54.5,643000,31.1769228605057,32.7879961031554,31.1415146573706,32.1624511811009,1089578.02384764,0.0,1.0
2009-10-29,55.17,55.26,53.03,53.63,685900,32.5578427827769,32.6109550874796,31.2949502042896,31.6490322356412,1162273.04285706,0.0,1.0
2009-10-30,54.17,55.0,51.8,55.0,951600,31.9677060638576,32.4575195405606,30.5690820400189,32.4575195405606,1612507.69439099,0.0,1.0
2009-11-02,53.83,55.54,52.0,54.39,746700,31.767059579425,32.776193368777,30.6871093838027,32.0975361420198,1265300.01618512,0.0,1.0
2009-11-03,54.59,54.72,52.77,53.14,761100,32.2155634858037,32.2922812592632,31.1415146573706,31.3598652433707,1289701.14144702,0.0,1.0
2009-11-04,54.35,56.08,54.17,55.42,854900,32.0739306732631,33.0948671969934,31.9677060638576,32.7053769625067,1448647.36016694,0.0,1.0
2009-11-05,56.53,56.58,54.88,54.88,955000,33.3604287205071,33.3899355564531,32.3867031342903,32.3867031342903,1618269.07118894,0.0,1.0
2009-11-06,56.37,56.76,55.55,56.06,620900,33.26600684548,33.4961601658585,32.7820947359662,33.083064462615,1052129.07466096,0.0,1.0
2009-11-09,59.91,60.08,56.79,56.81,999000,35.3550908304543,35.4554140726705,33.5138642674261,33.5256670018045,1692828.06504477,0.0,1.0
2009-11-10,60.74,61.2,58.7488,59.41,1342000,35.8449043071573,36.1163671978601,34.6698240724452,35.0600224709946,2274049.31260268,0.0,1.0
2009-11-11,59.9,61.35,59.03,59.86,1687500,35.3491894632651,36.204887705698,34.8357705178053,35.3255839945083,2859506.86662968,0.0,1.0
2009-11-12,58.81,59.87,58.65,59.8,500000,34.7059404396431,35.3314853616975,34.611518564616,35.2901757913731,847261.2938162,0.0,1.0
2009-11-13,59.27,59.71,58.61,58.98,428300,34.9774033303459,35.2370634866704,34.5879130958592,34.8062636818593,725764.024282959,0.0,1.0
2009-11-16,60.66,61.33,59.49,59.72,422400,35.7976933696437,36.1930849713196,35.1072334085082,35.2429648538596,715766.341015927,0.0,1.0
2009-11-17,59.32,61.29,59.26,60.38,650200,35.0069101662919,36.1694795025629,34.9715019631567,35.6324550883463,1101778.58647859,0.0,1.0
2009-11-18,59.97,60.39,58.83,59.5,391500,35.3904990335894,35.6383564555355,34.7177431740214,35.1131347756974,663405.593058086,0.0,1.0
2009-11-19,58.23,59.1,58.17,58.93,664600,34.3636611426699,34.8770800881297,34.3282529395347,34.7767568459134,1126179.71174049,0.0,1.0
2009-11-20,57.4,58.24,57.3,57.72,506000,33.8738476659669,34.3695625098591,33.8148339940749,34.062691416021,857428.429341995,0.0,1.0
2009-11-23,57.49,58.81,57.0,58.27,668800,33.9269599706696,34.7059404396431,33.6377929783992,34.3872666114266,1133296.70660855,0.0,1.0
2009-11-24,57.1,57.49,56.55,57.22,356200,33.6968066502911,33.9269599706696,33.3722314548855,33.7676230565614,603588.945714662,0.0,1.0
2009-11-25,56.97,57.7,56.73,57.49,211800,33.6200888768316,34.0508886816427,33.4784560642909,33.9269599706696,358899.884060543,0.0,1.0
2009-11-27,55.25,56.11,55.0,55.39,239400,32.6050537202904,33.112571298561,32.4575195405606,32.6876728609391,405668.707479197,0.0,1.0
2009-11-30,56.37,56.6,55.02,55.41,625000,33.26600684548,33.4017382908314,32.469322274939,32.6994755953175,1059076.61727025,0.0,1.0
2009-12-01,57.41,58.25,56.5,56.96,374900,33.8797490331561,34.3754638770483,33.3427246189395,33.6141875096424,635276.518103387,0.0,1.0
2009-12-02,58.29,58.56,57.01,57.32,501100,34.399069345805,34.5584062599132,33.6436943455884,33.8266367284533,849125.268662598,0.0,1.0
2009-12-03,58.11,60.01,57.82,58.5,421800,34.2928447363996,35.4141045023462,34.121705087913,34.5229980567781,714749.627463347,0.0,1.0
2009-12-04,60.51,60.77,58.79,59.14,687400,35.7091728618058,35.8626084087249,34.6941377052647,34.9006855568864,1164814.82673851,0.0,1.0
2009-12-07,58.58,60.47,57.98,60.17,458900,34.5702089942916,35.6855673930491,34.2161269629401,35.5085263773733,777616.41546451,0.0,1.0
2009-12-08,58.62,59.68,57.78,58.21,541800,34.5938144630484,35.2193593851028,34.0980996191562,34.3518584082915,918092.337979235,0.0,1.0
2009-12-09,58.31,59.05,57.94,58.67,521600,34.4108720801834,34.8475732521837,34.1925214941833,34.6233212989944,883862.981709062,0.0,1.0
2009-12-10,58.1,59.19,57.79,58.72,243400,34.2869433692104,34.9301923928324,34.1040009863454,34.6528281349403,412446.797829726,0.0,1.0
2009-12-11,58.14,58.76,57.58,58.46,453700,34.3105488379671,34.6764336036971,33.9800722753723,34.4993925880213,768804.898008822,0.0,1.0
2009-12-14,59.94,59.99,57.93,58.48,468900,35.3727949320218,35.4023017679678,34.1866201269941,34.5111953223997,794561.641340835,0.0,1.0
2009-12-15,60.0,60.19,59.19,59.5,565000,35.408203135157,35.5203291117517,34.9301923928324,35.1131347756974,957405.262012308,0.0,1.0
2009-12-16,61.82,61.99,60.35,60.53,415300,36.4822519635901,36.5825752058064,35.6147509867788,35.7209755961842,703735.230643737,0.0,1.0
2009-12-17,62.34,62.605,60.79,61.03,549200,36.7891230574281,36.9455092879417,35.8744111431032,36.0160439556439,930631.805127716,0.0,1.0
2009-12-18,63.22,63.8,62.11,62.76,1087700,37.3084433700771,37.6507226670503,36.6533916120767,37.0369804793742,1843132.21856776,0.0,1.0
2009-12-21,63.61,63.99,62.53,63.52,407200,37.5385966904556,37.762848643645,36.9012490340228,37.4854843857529,690009.597683915,0.0,1.0
2009-12-22,64.17,64.695,63.56,63.9,466100,37.8690732530504,38.178895030483,37.5090898545097,37.7097363389422,789816.978095463,0.0,1.0
2009-12-23,64.78,65.67,63.73,64.03,592000,38.2290566515912,38.7542783314293,37.6094130967259,37.7864541124017,1003157.37187838,0.0,1.0
2009-12-24,66.59,66.7,65.11,65.22,183400,39.2972041128351,39.3621191519162,38.4238017688345,38.4887168079157,310775.442571783,0.0,1.0
2009-12-28,66.98,68.24,66.64,66.78,367000,39.5273574332136,40.2709296990519,39.326710948781,39.4093300894298,621889.789661092,0.0,1.0
2009-12-29,65.81,67.43,65.4,66.78,262600,39.0434453236998,40.0045512562996,38.8002024642147,39.6189223327256,442627.587210133,0.35,1.0
2009-12-30,65.25,65.44,64.37,65.32,250000,38.7112111741591,38.8239334748961,38.1891289391666,38.7527404428517,421389.553703478,0.0,1.0
2009-12-31,64.29,65.585,63.58,65.22,428200,38.1416669178037,38.9099583886165,37.7204414782075,38.693412916148,721756.027583317,0.0,1.0
2010-01-04,63.55,65.35,62.92,64.69,467100,37.7026432201963,38.7705387008628,37.3288798019631,38.3789770246184,787324.242139579,0.0,1.0
2010-01-05,62.88,63.77,62.35,63.5,527000,37.3051487912816,37.8331637789445,36.990712899752,37.6729794568445,888289.179206932,0.0,1.0
2010-01-06,62.55,63.38,62.14,62.99,566700,37.1093679531594,37.6017864248001,36.8661250936743,37.3704090706557,955205.840335045,0.0,1.0
2010-01-07,63.13,63.49,62.1,62.55,850900,37.4534676080408,37.6670467041741,36.8423940829928,37.1093679531594,1434241.48498516,0.0,1.0
2010-01-08,62.92,63.53,62.68,63.06,665200,37.3288798019631,37.6907777148556,37.1864937378742,37.4119383393483,1121233.32449421,0.0,1.0
2010-01-11,63.25,63.92,62.7,63.64,443100,37.5246606400853,37.922155069,37.198359243215,37.7560379942297,746870.844984044,0.0,1.0
2010-01-12,63.34,63.58,62.6,62.7,1281900,37.5780554141186,37.7204414782075,37.1390317165113,37.198359243215,2160717.07556995,0.0,1.0
2010-01-13,63.51,64.19,63.2,63.7,827500,37.6789122095149,38.0823393911,37.4949968767334,37.7916345102519,1394799.42275851,0.0,1.0
2010-01-14,63.49,63.71,62.805,63.47,438400,37.6670467041741,37.7975672629223,37.2606531462538,37.6551811988334,738948.72137442,0.0,1.0
2010-01-15,62.71,64.17,62.71,63.3,692900,37.2042919958853,38.0704738857592,37.2042919958853,37.5543244034371,1167923.28704456,0.0,1.0
2010-01-19,63.45,63.79,62.65,62.88,1163200,37.6433156934927,37.8450292842852,37.1686954798631,37.3051487912816,1960641.31547154,0.0,1.0
2010-01-20,63.99,64.4,63.03,64.07,961100,37.9636843376926,38.2069271971777,37.3941400813371,38.0111463590555,1619990.00025765,0.0,1.0
2010-01-21,62.3,64.14,61.96,64.12,867900,36.9610491364002,38.0526756277481,36.7593355456076,38.0408101224074,1462895.97463699,0.0,1.0
2010-01-22,61.88,63.02,61.05,62.3,975100,36.7118735242447,37.3882073286668,36.219455052604,36.9610491364002,1643587.81526505,0.0,1.0
2010-01-25,62.05,62.57,61.32,62.57,681300,36.812730319641,37.1212334585002,36.379639374704,37.1212334585002,1148370.81175272,0.0,1.0
2010-01-26,60.86,61.5,60.58,61.43,671900,36.106732751867,36.4864289227707,35.9406156770967,36.4448996540781,1132526.56453347,0.0,1.0
2010-01-27,60.87,61.15,59.45,60.74,418800,36.1126655045374,36.2787825793077,35.270214625345,36.0355397198226,705911.780364066,0.0,1.0
2010-01-28,60.26,60.99,59.68,60.99,344400,35.7507675916449,36.1838585365818,35.4066679367635,36.1838585365818,580506.249181911,0.0,1.0
2010-01-29,59.73,60.94,59.31,60.36,613700,35.4363317001153,36.15419477323,35.1871560879598,35.8100951183486,1034427.0764313,0.0,1.0
2010-02-01,60.72,61.01,59.89,60.18,423000,36.0236742144819,36.1957240419226,35.5312557428412,35.7033055702819,712991.124866284,0.0,1.0
2010-02-02,61.5,61.5897,60.12,60.72,467200,36.4864289227707,36.5396457142239,35.6677090542597,36.0236742144819,787492.797961059,0.0,1.0
2010-02-03,61.36,61.54,60.35,61.0,576800,36.4033703853855,36.5101599334521,35.8041623656782,36.1897912892522,972229.978304664,0.0,1.0
2010-02-04,58.67,60.95,58.64,60.77,595500,34.8074599170562,36.1601275259004,34.7896616590451,36.0533379778337,1003749.91692168,0.0,1.0
2010-02-05,59.28,59.63,57.545,58.67,381100,35.1693578299487,35.3770041734116,34.1400252416396,34.8074599170562,642366.235665582,0.0,1.0
2010-02-08,57.37,59.51,57.34,59.51,346400,34.0362020699082,35.3058111413672,34.0184038118971,35.3058111413672,583877.365611539,0.0,1.0
2010-02-09,57.25,58.3,56.5,58.3,604600,33.9650090378637,34.5879480682525,33.5200525875861,34.5879480682525,1019088.49667649,0.0,1.0
2010-02-10,57.34,57.74,56.1201,57.15,425200,34.0184038118971,34.2557139187118,33.2946673136387,33.90568151116,716699.352938875,0.0,1.0
2010-02-11,56.89,57.39,55.54,57.04,579700,33.7514299417304,34.0480675752489,32.9505083312306,33.840421231786,977118.097127626,0.0,1.0
2010-02-12,58.38,58.46,56.13,56.13,518300,34.6354100896155,34.6828721109784,33.3005407387824,33.3005407387824,873624.82273805,0.0,1.0
2010-02-16,61.2,61.4,59.14,59.19,551100,36.3084463426596,36.427101396067,35.0862992925635,35.1159630559154,928911.132183946,0.0,1.0
2010-02-17,61.07,61.67,60.58,61.27,277200,36.2313205579448,36.5872857181669,35.9406156770967,36.3499756113522,467236.737146416,0.0,1.0
2010-02-18,61.69,62.0,60.81,60.82,496600,36.5991512235077,36.7830665562891,36.0770689885152,36.0830017411856,837048.209476588,0.0,1.0
2010-02-19,61.59,62.03,61.26,61.47,326700,36.539823696804,36.8008648143002,36.3440428586818,36.4686306647596,550671.868779705,0.0,1.0
2010-02-22,61.35,62.18,61.31,62.02,402600,36.3974376327151,36.8898561043558,36.3737066220336,36.7949320616299,678605.737284081,0.0,1.0
2010-02-23,61.76,62.17,61.09,61.21,799300,36.6406804922003,36.8839233516854,36.2431860632855,36.31437909533,1347266.68110076,0.0,1.0
2010-02-24,61.68,62.04,61.36,61.68,554300,36.5932184708373,36.8067975669706,36.4033703853855,36.5932184708373,934304.918471352,0.0,1.0
2010-02-25,62.0,62.13,60.4875,60.93,528400,36.7830665562891,36.8601923410039,35.8857377148958,36.1482620205596,890648.960707672,0.0,1.0
2010-02-26,61.62,62.58,61.38,62.04,606700,36.5576219548151,37.1271662111705,36.4152358907262,36.8067975669706,1022628.1689276,0.0,1.0
2010-03-01,61.9,62.16,61.55,61.9,299800,36.7237390295854,36.877990599015,36.5160926861225,36.7237390295854,505330.352801211,0.0,1.0
2010-03-02,62.4,62.49,61.69,62.36,571100,37.0203766631039,37.0737714371372,36.5991512235077,36.9966456524224,962622.296480225,0.0,1.0
2010-03-03,62.43,62.95,61.72,62.39,581600,37.038174921115,37.3466780599742,36.6169494815188,37.0144439104335,980320.657735771,0.0,1.0
2010-03-04,62.19,63.07,61.95,62.46,531000,36.8957888570261,37.4178710920186,36.7534027929373,37.0559731791261,895031.412066188,0.0,1.0
2010-03-05,63.28,63.6,62.25,62.57,582000,37.5424588980964,37.7323069835482,36.9313853730484,37.1212334585002,980994.881021696,0.0,1.0
2010-03-08,64.47,64.67,63.03,63.25,259600,38.2484564658703,38.3671115192777,37.3941400813371,37.5246606400853,437570.912565692,0.0,1.0
2010-03-09,64.62,65.885,63.82,64.04,358500,38.3374477559259,39.0879409687276,37.8628275422963,37.9933481010444,604272.620010787,0.0,1.0
2010-03-10,64.82,65.0,64.05,64.46,321200,38.4561028093332,38.5628923573999,37.9992808537148,38.2425237131999,541401.298598229,0.0,1.0
2010-03-11,64.9,65.3,64.24,64.33,360900,38.5035648306962,38.740874937511,38.1120031544518,38.1653979284851,608317.959726341,0.0,1.0
2010-03-12,65.01,65.44,64.54,65.09,233300,38.5688251100703,38.8239334748961,38.2899857345629,38.6162871314332,393240.731516085,0.0,1.0
2010-03-15,65.26,65.53,64.14,65.03,421000,38.7171439268295,38.8773282489295,38.0526756277481,38.580690615411,709620.008436657,0.0,1.0
2010-03-16,66.92,67.0,65.08,65.3,550700,39.7019808701108,39.7494428914737,38.6103543787628,38.740874937511,928236.908898021,0.0,1.0
2010-03-17,67.34,67.62,66.69,66.93,325200,39.9511564822663,40.1172735570366,39.5655275586923,39.7079136227811,548143.531457484,0.0,1.0
2010-03-18,67.45,68.26,67.27,67.34,397400,40.0164167616403,40.4969697279402,39.9096272135737,39.9511564822663,669840.834567049,0.0,1.0
2010-03-19,66.59,67.58,66.51,67.49,280200,39.5062000319886,40.0935425463551,39.4587380106256,40.0401477723218,472293.411790858,0.0,1.0
2010-03-22,67.5,67.79,65.7205,66.03,226900,40.0460805249922,40.2181303524329,38.9903471873,39.1739658824479,382453.158941276,0.0,1.0
2010-03-23,66.99,67.14,65.83,67.11,468500,39.7435101388034,39.8325014288589,39.0553108290405,39.8147031708478,789684.023640317,0.0,1.0
2010-03-24,67.4,67.94,66.46,66.63,705900,39.9867529982885,40.3071216424884,39.4290742472738,39.5299310426701,1189835.54383714,0.0,1.0
2010-03-25,67.87,69.03,67.69,67.82,364400,40.2655923737958,40.9537916835587,40.1588028257292,40.235928610444,614217.41347819,0.0,1.0
2010-03-26,68.23,68.68,67.48,67.8,445200,40.4791714699291,40.7461453400958,40.0342150196514,40.2240631051033,750410.517235154,0.0,1.0
2010-03-29,68.6,68.81,67.91,68.56,222400,40.6986833187328,40.8232711248106,40.2893233844773,40.6749523080513,374868.146974614,0.0,1.0
2010-03-30,68.17,68.51,67.79,68.28,416400,40.6512212973698,40.8539705307732,40.4246192129779,40.7168166375886,698281.308508599,0.35,1.0
2010-03-31,67.6,68.42,67.31,67.99,549500,40.3113181707819,40.8003016160488,40.1383850011143,40.543883467921,921483.138870015,0.0,1.0
2010-04-01,68.03,68.41,67.55,67.92,641600,40.5677363189096,40.7943384033016,40.2815021070461,40.5021409786909,1075930.0853485,0.0,1.0
2010-04-05,69.77,69.93,67.96,68.25,320500,41.605335336915,41.7007467408695,40.5259938296795,40.6989269993471,537461.958158034,0.0,1.0
2010-04-06,71.84,71.9299,69.08,69.57,1089800,42.8397203755765,42.8933296581734,41.1938736573611,41.4860710819718,1827538.35257606,0.0,1.0
2010-04-07,71.02,72.41,70.58,71.84,481100,42.3507369303096,43.1796235021644,42.0883555694347,42.8397203755765,806779.869172638,0.0,1.0
2010-04-08,71.2,71.5999,70.55,70.82,306300,42.4580747597584,42.6965436375173,42.0704659311932,42.2314726753665,513649.291057118,0.0,1.0
2010-04-09,72.56,72.66,71.2,71.25,410200,43.2690716933718,43.3287038208434,42.4580747597584,42.4878908234942,687884.228506789,0.0,1.0
2010-04-12,71.5,72.69,71.13,72.57,298900,42.6369711421732,43.3465934590848,42.4163322705283,43.275034906119,501239.872990441,0.0,1.0
2010-04-13,72.76,73.31,71.39,71.53,277900,43.3883359483149,43.7163126494086,42.5713758019544,42.6548607804146,466023.956855282,0.0,1.0
2010-04-14,71.85,73.42,71.425,73.13,494300,42.8456835883236,43.7819079896273,42.5922470465695,43.6089748199598,828915.587886168,0.0,1.0
2010-04-15,70.24,72.27,70.08,71.76,587300,41.8856063360314,43.0961385237042,41.7901949320768,42.7920146735992,984871.787913302,0.0,1.0
2010-04-16,69.4,70.71,68.79,70.03,451900,41.3846964652702,42.1658773351477,41.0209404876936,41.7603788683411,757812.976260891,0.0,1.0
2010-04-19,69.53,70.4,68.44,68.9,269500,41.4622182309832,41.9810177399859,40.8122280415431,41.0865358279123,451937.590401218,0.0,1.0
2010-04-20,70.59,70.62,68.99,70.0,258800,42.0943187821819,42.1122084204233,41.1402047426367,41.7424892300996,433994.24265616,0.0,1.0
2010-04-21,70.55,71.15,69.56,70.45,605800,42.0704659311932,42.4282586960227,41.4801078692247,42.0108338037217,1015895.33307999,0.0,1.0
2010-04-22,70.96,71.1696,69.87,69.95,420100,42.3149576538267,42.4399465930071,41.6649674643865,41.7126731663638,704486.017541935,0.0,1.0
2010-04-23,74.19,74.31,70.68,71.17,557200,44.2410753711584,44.3126339241243,42.1479876969063,42.440185121517,934395.641452908,0.0,1.0
2010-04-26,74.6,75.18,73.81,74.25,389200,44.4855670937918,44.831433433127,44.0144732867664,44.2768546476414,652668.31237163,0.0,1.0
2010-04-27,72.16,74.62,71.92,74.21,437100,43.0305431834855,44.4974935192862,42.8874260775538,44.2530017966527,732994.140127542,0.0,1.0
2010-04-28,72.02,73.16,71.66,72.62,337300,42.9470582050253,43.6268644582012,42.7323825461277,43.3048509698547,565634.691066163,0.0,1.0
2010-04-29,73.91,74.25,72.19,72.61,738400,44.074105414238,44.2768546476414,43.048432821727,43.2988877571076,1238258.68924772,0.0,1.0
2010-04-30,70.81,74.32,70.75,74.04,547100,42.2255094626193,44.3185971368714,42.1897301861364,44.1516271799511,917458.462740284,0.0,1.0
2010-05-03,73.02,73.22,71.06,71.08,936000,43.543379479741,43.6626437346842,42.3745897812982,42.3865162067926,1569623.6905957,0.0,1.0
2010-05-04,71.03,72.8599,70.49,72.12,909900,42.3567001430568,43.447908443659,42.0346866547103,43.0066903324969,1525855.33768485,0.0,1.0
2010-05-05,70.17,71.79,69.2,70.27,411800,41.8438638468013,42.8099043118407,41.265432210327,41.9034959742728,690567.34592661,0.0,1.0
2010-05-06,66.97,69.98,62.35,69.74,827600,39.935635767711,41.7305628046053,37.1806314785244,41.5874456986735,1387842.48540278,0.0,1.0
2010-05-07,65.01,68.27,64.2,66.88,966400,38.7668460692682,40.7108534248414,38.2838258367485,39.8819668529866,1620602.92157231,0.0,1.0
2010-05-10,69.76,69.77,67.45,68.57,705300,41.5993721241678,41.605335336915,40.2218699795745,40.8897498072561,1182751.69762515,0.0,1.0
2010-05-11,69.94,70.6436,68.175,69.0,478100,41.7067099536166,42.1262816025066,40.6542029037434,41.1461679553839,801749.024010473,0.0,1.0
2010-05-12,70.97,71.47,69.97,70.41,684300,42.3209208665738,42.6190815039317,41.7245995918581,41.986980952733,1147535.78148999,0.0,1.0
2010-05-13,69.81,71.2,69.58,70.82,472700,41.6291881879036,42.4580747597584,41.492034294719,42.2314726753665,792693.502718574,0.0,1.0
2010-05-14,66.97,69.78,65.88,69.07,1490100,39.935635767711,41.6112985496621,39.2856455782709,41.187910444614,2498820.7920477,0.0,1.0
2010-05-17,66.88,68.37,65.43,67.27,1679600,39.8819668529866,40.770485552313,39.0173010046488,40.1145321501257,2816602.51145783,0.0,1.0
2010-05-18,65.25,68.1599,64.93,67.77,504200,38.9099631752,40.6451984524952,38.719140367291,40.4126927874836,845517.376921313,0.0,1.0
2010-05-19,65.11,66.17,62.84,64.94,633500,38.8264781967398,39.4585787479384,37.4728289031351,38.7251035800381,1062346.80341065,0.0,1.0
2010-05-20,62.03,64.2,62.0,63.42,700900,36.9898086706154,38.2838258367485,36.9719190323739,37.8186952424702,1175373.12472064,0.0,1.0
2010-05-21,63.6,64.25,60.4801,61.6,720800,37.9260330719191,38.3136419004843,36.0655703269335,36.7333905224876,1208744.39762968,0.0,1.0
2010-05-24,63.21,64.74,62.94,63.15,462800,37.6934677747799,38.605839325095,37.5324610306067,37.657688498297,776091.713683428,0.0,1.0
2010-05-25,63.14,63.29,60.69,61.33,389700,37.6517252855498,37.7411734767572,36.1907381624963,36.5723837783144,653506.786565324,0.0,1.0
2010-05-26,62.92,64.98,62.62,63.74,386700,37.5205346051124,38.7489564310267,37.3416382226977,38.0095180503793,648475.941403157,0.0,1.0
2010-05-27,66.6,66.69,63.84,64.51,344900,39.7149968960662,39.7686658107906,38.0691501778508,38.4686854319104,578379.498810315,0.0,1.0
2010-05-28,65.58,67.01,65.45,66.25,383700,39.1067491958562,39.9594886186996,39.0292274301431,39.5062844499157,643445.096240991,0.0,1.0
2010-06-01,64.25,66.14,64.1,65.05,323000,38.3136419004843,39.440689109697,38.2241937092769,38.7906989202568,541654.329126506,0.0,1.0
2010-06-02,65.82,65.88,63.14,64.48,485100,39.2498663017879,39.2856455782709,37.6517252855498,38.4507957936689,813487.662722193,0.0,1.0
2010-06-03,65.74,66.24,64.96,65.67,322400,39.2021605998107,39.5003212371685,38.7370300055324,39.1604181105806,540648.160094073,0.0,1.0
2010-06-04,62.36,65.08,62.15,64.29,495200,37.1865946912716,38.8085885584983,37.0613672235813,38.3374947514729,830424.841434816,0.0,1.0
2010-06-07,62.55,64.29,62.24,62.77,441600,37.2998957334676,38.3374947514729,37.1150361383057,37.431086413905,740540.407870789,0.0,1.0
2010-06-08,65.2,65.39,61.47,62.76,800900,38.8801471114642,38.9934481536602,36.6558687567746,37.4251232011579,1343067.9634595,0.0,1.0
2010-06-09,65.86,67.42,65.27,65.66,530700,39.2737191527766,40.2039803413331,38.9218896006943,39.1544548978334,889956.50918711,0.0,1.0
2010-06-10,69.48,69.95,66.64,67.25,554700,41.4324021672474,41.7126731663638,39.7388497470548,40.1026057246314,930203.270484437,0.0,1.0
2010-06-11,71.16,71.67,68.68,69.07,491000,42.4342219087698,42.7383457588748,40.9553451474749,41.187910444614,823381.658207785,0.0,1.0
2010-06-14,71.91,73.36,71.11,72.25,839900,42.8814628648066,43.7461287131444,42.404405845034,43.0842120982099,1408468.95056765,0.0,1.0
2010-06-15,72.8,73.19,71.73,72.68,808000,43.4121887993036,43.6447540964427,42.7741250353578,43.3406302463377,1354974.29700996,0.0,1.0
2010-06-16,72.23,73.0,71.46,72.56,750800,43.0722856727156,43.5314530542467,42.6131182911845,43.2690716933718,1259052.84925133,0.0,1.0
2010-06-17,73.39,73.77,72.04,72.53,568200,43.7640183513858,43.9906204357778,42.9589846305196,43.2511820551303,952842.073714183,0.0,1.0
2010-06-18,73.18,74.03,72.98,73.94,623500,43.6387908836955,44.1456639672039,43.5195266287524,44.0919950524795,1045577.31953677,0.0,1.0
2010-06-21,71.87,74.42,71.6,74.0,662800,42.857610013818,44.378229264343,42.6966032696447,44.1277743289624,1111481.39116114,0.0,1.0
2010-06-22,68.89,72.74,68.59,71.84,862900,41.0805726151652,43.3764095228206,40.9016762327504,42.8397203755765,1447038.76347759,0.0,1.0
2010-06-23,69.28,70.35,68.0,68.82,495100,41.3131379123043,41.9512016762501,40.5498466806682,41.038830125935,830257.146596078,0.0,1.0
2010-06-24,67.9,69.07,67.42,68.62,639200,40.4902145531966,41.187910444614,40.2039803413331,40.9195658709919,1071905.40921877,0.0,1.0
2010-06-25,68.49,69.5,68.0,68.27,810100,40.8420441052789,41.4443285927417,40.5498466806682,40.7108534248414,1358495.88862347,0.0,1.0
2010-06-28,67.63,68.72,67.51,68.63,289000,40.3292078090234,40.9791979984635,40.2576492560575,40.9255290837391,484638.083955294,0.0,1.0
2010-06-29,63.78,66.66,63.32,66.16,572100,38.2420833475184,39.9689130753461,37.9662702659903,39.6691162475982,954146.186765419,0.35,1.0
2010-06-30,63.37,64.68,63.07,63.82,975400,37.9962499487651,38.7817176374646,37.8163718521164,38.2660670937382,1626768.38065197,0.0,1.0
2010-07-01,63.41,64.06,61.63,63.45,634100,38.020233694985,38.4099695710572,36.9529569882025,38.0442174412048,1057549.54907875,0.0,1.0
2010-07-02,61.75,64.2,61.511,63.84,595100,37.024908226862,38.4939126828266,36.8816053431985,38.2780589668481,992505.498591332,0.0,1.0
2010-07-06,60.83,64.07,60.11,62.92,575300,36.4732820638059,38.4159655076121,36.041574631849,37.726432803792,959483.134497721,0.0,1.0
2010-07-07,64.69,64.73,60.88,60.89,744800,38.7877135740195,38.8116973202393,36.5032617465807,36.5092576831357,1242174.58469303,0.0,1.0
2010-07-08,65.0,66.16,64.02,65.63,429500,38.9735876072232,39.6691162475982,38.3859858248374,39.3513316101855,716318.45344476,0.0,1.0
2010-07-09,65.21,65.97,64.61,65.0,328500,39.0995022748773,39.5551934530541,38.7397460815798,38.9735876072232,547871.040644013,0.0,1.0
2010-07-12,65.06,65.55,64.19,64.8,184500,39.0095632265529,39.3033641177458,38.4879167462716,38.853668876124,307708.392690474,0.0,1.0
2010-07-13,67.23,67.5,65.57,65.93,376600,40.3106814589787,40.4725717459625,39.3153559908558,39.5312097068342,628092.036245161,0.0,1.0
2010-07-14,66.87,67.6,66.0,66.51,224100,40.0948277430002,40.5325311115121,39.5731812627189,39.8789740270218,373753.120877697,0.0,1.0
2010-07-15,66.34,67.02,65.15,67.02,191300,39.7770431055875,40.1847667913246,39.0635266555475,40.1847667913246,319049.406621613,0.0,1.0
2010-07-16,64.36,66.0,63.93,65.81,569500,38.5898476677059,39.5731812627189,38.3320223958427,39.4592584681747,949809.916732925,0.0,1.0
2010-07-19,65.35,65.61,63.74,64.65,285800,39.1834453866467,39.3393397370756,38.2180996012986,38.7637298277997,476656.144341123,0.0,1.0
2010-07-20,67.9,68.03,63.95,64.3,391700,40.7124092081608,40.7903563833753,38.3440142689527,38.5538720483762,653275.758356957,0.0,1.0
2010-07-21,66.23,68.55,65.84,68.3,357300,39.711087803483,41.1021450842331,39.4772462778396,40.9522466703591,595903.570234721,0.0,1.0
2010-07-22,69.73,70.05,66.87,67.42,439500,41.809665597718,42.0015355674767,40.0948277430002,40.4246042535229,732996.415108202,0.0,1.0
2010-07-23,70.91,71.04,68.28,69.43,393500,42.517186111203,42.5951332864175,40.9402547972492,41.6297875010693,656277.791456376,0.0,1.0
2010-07-26,72.59,72.71,70.61,71.1,424400,43.5245034524359,43.5964546910953,42.3373080145543,42.6311089057472,707812.692996405,0.0,1.0
2010-07-27,72.09,73.75,71.41,73.18,648800,43.224706624688,44.2200320928109,42.8169829389509,43.8782637091784,1082066.15272401,0.0,1.0
2010-07-28,71.43,72.92,71.05,71.8,616400,42.8289748120608,43.7223693587495,42.6011292229724,43.0508244645942,1028029.55693446,0.0,1.0
2010-07-29,69.93,72.24,69.57,72.05,339600,41.9295843288172,43.3146456730124,41.7137306128387,43.2007228784682,566383.578090432,0.0,1.0
2010-07-30,70.55,70.78,69.18,69.22,330900,42.3013323952245,42.4392389359886,41.4798890871954,41.5038728334152,551873.75144324,0.0,1.0
2010-08-02,72.83,72.96,70.6,71.93,832100,43.6684059297548,43.7463531049693,42.3313120779993,43.1287716398087,1387773.19001487,0.0,1.0
2010-08-03,72.0,72.51,71.58,72.22,371600,43.1707431956934,43.4765359599962,42.9189138603852,43.3026537999024,619753.055413441,0.0,1.0
2010-08-04,72.18,72.6,71.5,72.11,239400,43.2786700536826,43.5304993889908,42.8709463679455,43.2366984977979,399270.402222761,0.0,1.0
2010-08-05,71.64,72.75,71.19,71.96,335000,42.9548894797149,43.6204384373152,42.6850723347418,43.1467594494735,558711.71572525,0.0,1.0
2010-08-06,72.34,72.49,70.66,70.66,323500,43.3746050385619,43.4645440868863,42.3672876973291,42.3672876973291,539532.059812294,0.0,1.0
2010-08-09,73.25,73.4292,72.04,72.04,297800,43.9202352650631,44.0276824481279,43.1947269419132,43.1947269419132,496669.698337251,0.0,1.0
2010-08-10,71.18,72.29,70.46,72.2,445700,42.6790763981869,43.3446253557871,42.2473689662299,43.2906619267925,743336.751339533,0.0,1.0
2010-08-11,69.57,70.56,68.36,69.68,1471400,41.7137306128387,42.3073283317795,40.9882222896889,41.7796859149433,2453995.27915861,0.0,1.0
2010-08-12,68.25,69.26,67.88,68.6,511600,40.9222669875843,41.527856579635,40.7004173350509,41.1321247670079,853244.518701606,0.0,1.0
2010-08-13,67.35,68.65,67.17,67.98,344700,40.3826326976382,41.1621044497826,40.2747058396489,40.7603767006005,574889.338538787,0.0,1.0
2010-08-16,67.47,68.25,66.69,66.9,313100,40.4545839362977,40.9222669875843,39.986900885011,40.1128155526651,522186.979682315,0.0,1.0
2010-08-17,69.2,69.88,67.47,68.32,489800,41.4918809603053,41.8996046460424,40.4545839362977,40.964238543469,816886.562275306,0.0,1.0
2010-08-18,70.35,71.02,68.64,69.2,601500,42.1814136641254,42.5831414133075,41.1561085132277,41.4918809603053,1003179.39405593,0.0,1.0
2010-08-19,68.57,70.26,68.29,69.97,477400,41.114136957343,42.1274502351308,40.9462507338042,41.953568075037,796205.889812639,0.0,1.0
2010-08-20,67.86,68.41,66.68,68.12,397600,40.688425461941,41.0182019724637,39.980904948456,40.8443198123699,663115.755738386,0.0,1.0
2010-08-23,67.75,68.84,67.69,68.33,326300,40.6224701598365,41.2760272443268,40.5864945405067,40.970234480024,544201.889078056,0.0,1.0
2010-08-24,67.87,68.36,66.62,66.67,494300,40.694421398496,40.9882222896889,39.9449293291263,39.9749090119011,824391.645023853,0.0,1.0
2010-08-25,69.26,69.5,67.34,67.34,411400,41.527856579635,41.671759056954,40.3766367610832,40.3766367610832,686131.342833934,0.0,1.0
2010-08-26,68.96,69.91,68.64,69.74,347300,41.3479784829863,41.9175924557073,41.1561085132277,41.815661534273,579225.608571282,0.0,1.0
2010-08-27,70.05,70.41,67.88,69.6,535800,42.0015355674767,42.2173892834551,40.7004173350509,41.7317184225036,893605.18592713,0.0,1.0
2010-08-30,69.56,71.35,69.47,69.64,525300,41.7077346762838,42.7810073196211,41.6537712472891,41.7557021687234,876093.326180518,0.0,1.0
2010-08-31,69.37,70.07,68.72,69.23,737600,41.5938118817396,42.0135274405866,41.2040760056673,41.5098687699702,1230166.45229536,0.0,1.0
2010-09-01,69.81,70.93,69.29,70.71,1069600,41.8576330901577,42.5291779843129,41.5458443892999,42.3972673801039,1783874.77952157,0.0,1.0
2010-09-02,70.7,71.11,69.51,70.22,587500,42.3912714435489,42.6371048423022,41.677754993509,42.103466488911,979830.247727118,0.0,1.0
2010-09-03,71.86,72.19,70.97,71.78,430600,43.086800083924,43.2846659902376,42.5531617305328,43.0388325914843,718153.029227739,0.0,1.0
2010-09-07,70.9,71.81,70.87,71.44,403200,42.5111901746481,43.0568204011492,42.4932023649832,42.8349707486158,672455.414269912,0.0,1.0
2010-09-08,71.27,71.95,70.99,71.15,234600,42.7330398271815,43.1407635129186,42.5651536036427,42.661088588522,391264.980624309,0.0,1.0
2010-09-09,70.31,72.38,69.873,72.14,277800,42.1574299179056,43.3985887847818,41.8954074904539,43.2546863074628,463313.775010371,0.0,1.0
2010-09-10,70.35,70.81,70.02,70.35,397000,42.1814136641254,42.4572267456534,41.9835477578118,42.1814136641254,662115.07803858,0.0,1.0
2010-09-13,71.75,71.9,70.55,71.11,440200,43.0208447818194,43.1107838301438,42.3013323952245,42.6371048423022,734163.872424642,0.0,1.0
2010-09-14,71.9,72.4,71.34,71.57,326900,43.1107838301438,43.4105806578917,42.7750113830662,42.9129179238302,545202.566777863,0.0,1.0
2010-09-15,72.06,72.57,71.32,71.58,477600,43.2067188150231,43.5125115793259,42.7630195099563,42.9189138603852,796539.449045909,0.0,1.0
2010-09-16,71.73,72.4,71.58,71.81,158400,43.0088529087095,43.4105806578917,42.9189138603852,43.0568204011492,264178.912748894,0.0,1.0
2010-09-17,72.17,72.21,71.5,72.21,396900,43.2726741171277,43.2966578633475,42.8709463679455,43.2966578633475,661948.298421944,0.0,1.0
2010-09-20,73.36,73.64,72.24,72.68,544700,43.9861905671676,44.1540767907064,43.3146456730124,43.5784668814305,908448.571807593,0.0,1.0
2010-09-21,72.91,73.89,72.6,73.34,246800,43.7163734221945,44.3039752045803,43.5304993889908,43.9741986940577,411612.093853706,0.0,1.0
2010-09-22,70.5,70.53,69.69,70.1,4548300,42.2713527124498,42.2893405221146,41.7856818514982,42.0315152502515,7585637.30338254,0.0,1.0
2010-09-23,68.55,70.26,68.19,69.6,764200,41.1021450842331,42.1274502351308,40.8862913682546,41.7317184225036,1274529.83032011,0.0,1.0
2010-09-24,70.01,70.15,69.2175,69.51,645400,41.9775518212569,42.0614949330263,41.5023738492765,41.677754993509,1076395.64575844,0.0,1.0
2010-09-27,69.69,70.255,68.9,69.96,446300,41.7856818514982,42.1244522668533,41.3120028636566,41.9475721384821,744337.429039341,0.0,1.0
2010-09-28,70.16,70.25,68.71,69.7,458300,42.0674908695812,42.1214542985758,41.1980800691124,41.7916777880532,764350.983035469,0.0,1.0
2010-09-29,69.62,69.8,69.05,69.71,528700,41.953568075037,42.062037512749,41.6100815222825,42.007802793893,877353.1236763,0.35,1.0
2010-09-30,70.0,71.0,69.26,69.95,968400,42.1825591102067,42.7851670974954,41.7366291996131,42.1524287108423,1607014.87605093,0.0,1.0
2010-10-01,71.05,71.07,69.63,70.69,506800,42.8152974968598,42.8273496566056,41.9595941549099,42.5983586214359,841011.089614429,0.0,1.0
2010-10-04,71.44,71.49,70.26,70.95,628600,43.0503146119024,43.0804450112668,42.3392371869018,42.755036698131,1043132.53932839,0.0,1.0
2010-10-05,72.35,72.44,70.7,71.96,1050200,43.5986878803351,43.6529225991911,42.6043847013088,43.3636707652925,1742758.18135965,0.0,1.0
2010-10-06,71.19,72.49,70.82,72.35,301400,42.8996626150802,43.6830529985555,42.6766976597834,43.5986878803351,500159.318093506,0.0,1.0
2010-10-07,70.59,71.93,70.02,71.62,562400,42.538097822707,43.3455925256738,42.1946112699525,43.1587840496144,933276.710337717,0.0,1.0
2010-10-08,71.1,71.21,70.44,70.76,252900,42.8454278962242,42.911714774826,42.4477066246137,42.6405411805461,419675.818002149,0.0,1.0
2010-10-11,71.58,71.8,70.855,71.1,285200,43.1346797301228,43.2672534873263,42.6977889393385,42.8454278962242,473276.169609383,0.0,1.0
2010-10-12,71.29,71.53,70.65,71.48,399200,42.9599234138091,43.1045493307584,42.5742543019444,43.0744189313939,662453.881164325,0.0,1.0
2010-10-13,72.68,73.33,71.31,71.75,425200,43.7975485161403,44.189243707878,42.9719755735549,43.2371230879619,705599.675027734,0.0,1.0
2010-10-14,73.43,73.52,72.32,72.52,486800,44.2495045066068,44.3037392254628,43.5806096407164,43.7011312381742,807822.017411808,0.0,1.0
2010-10-15,73.26,74.2,72.92,74.0,247400,44.1470611487678,44.7135126568191,43.9421744330896,44.5929910593614,410548.823146428,0.0,1.0
2010-10-18,75.07,75.16,73.31,73.31,695200,45.2377816057603,45.2920163246162,44.1771915481322,44.1771915481322,1153652.14976312,0.0,1.0
2010-10-19,73.73,75.3,73.44,74.33,491300,44.4302869027934,45.3763814428366,44.2555305864797,44.7918516951666,815289.558657398,0.0,1.0
2010-10-20,74.71,75.16,74.01,74.1,491800,45.0208427303363,45.2920163246162,44.5990171392343,44.6532518580902,816119.285462463,0.0,1.0
2010-10-21,74.73,75.7,73.65,75.04,338600,45.0328948900821,45.6174246377521,44.3820782638103,45.2197033661416,561890.992390382,0.0,1.0
2010-10-22,74.94,75.31,74.46,74.99,172800,45.1594425674127,45.3824075227095,44.8701907335142,45.1895729667772,286753.58383065,0.0,1.0
2010-10-25,74.77,75.69,74.54,75.46,238900,45.0569992095737,45.6113985578792,44.9183993724973,45.4727987208028,396443.467460313,0.0,1.0
2010-10-26,73.9,74.54,73.62,74.34,307500,44.5327302606325,44.9183993724973,44.3640000241917,44.7978777750395,510281.985115306,0.0,1.0
2010-10-27,74.06,74.52,73.24,73.5,604400,44.6291475385987,44.9063472127515,44.135008989022,44.291687065717,1002973.76196322,0.0,1.0
2010-10-28,73.43,74.82,72.83,74.46,163900,44.2495045066068,45.0871296089381,43.8879397142336,44.8701907335142,271984.446700484,0.0,1.0
2010-10-29,73.48,74.1,73.2,73.29,264600,44.2796349059713,44.6532518580902,44.1109046695304,44.1651393883864,439091.425240682,0.0,1.0
2010-11-01,73.54,74.52,72.99,73.83,284000,44.3157913852086,44.9063472127515,43.9843569921998,44.4905477015223,471284.825277225,0.0,1.0
2010-11-02,74.8,75.35,73.88,74.23,471600,45.0750774491923,45.4065118422011,44.5206781008867,44.7315908964378,782598.322537815,0.0,1.0
2010-11-03,74.08,74.8,73.35,74.67,453500,44.6411996983445,45.0750774491923,44.2012958676237,44.9967384108448,752562.212194442,0.0,1.0
2010-11-04,74.06,75.25,73.01,74.93,821000,44.6291475385987,45.3462510434722,43.9964091519456,45.1534164875399,1362411.41391761,0.0,1.0
2010-11-05,74.07,75.26,73.56,74.06,453400,44.6351736184716,45.3522771233451,44.3278435449544,44.6291475385987,752396.266833429,0.0,1.0
2010-11-08,74.21,74.6,73.6,73.7,545300,44.719538736692,44.9545558517346,44.3519478644459,44.4122086631748,904900.053604475,0.0,1.0
2010-11-09,71.56,76.19,71.14,75.07,626400,43.122627570377,45.9127025515236,42.8695322157158,45.2377816057603,1039481.74138611,0.0,1.0
2010-11-10,72.42,72.57,71.69,71.69,446200,43.6408704394453,43.7312616375386,43.2009666087246,43.2009666087246,740448.200840486,0.0,1.0
2010-11-11,72.06,72.8,71.77,71.88,360600,43.4239315640214,43.869861474615,43.2491752477077,43.3154621263094,598398.971813265,0.0,1.0
2010-11-12,71.1,72.36,70.85,71.65,454300,42.8454278962242,43.604713960208,42.6947758994021,43.176862289233,753889.775082548,0.0,1.0
2010-11-15,69.76,71.68,69.63,71.34,440500,42.0379331932574,43.1949405288517,41.9595941549099,42.9900538131735,730989.315262739,0.0,1.0
2010-11-16,67.83,69.5,67.49,69.41,716400,40.8748997777903,41.8812551165624,40.6700130621122,41.8270203977064,1188832.5662979,0.0,1.0
2010-11-17,68.42,69.05,67.75,68.03,368800,41.2304384902906,41.6100815222825,40.8266911388072,40.995421375248,612006.491416341,0.0,1.0
2010-11-18,67.95,69.5,67.76,69.32,351400,40.9472127362649,41.8812551165624,40.8327172186801,41.7727856788504,583131.99860006,0.0,1.0
2010-11-19,67.63,68.37,67.18,67.99,359400,40.7543781803326,41.2003080909262,40.4832045860527,40.9713170557565,596407.627481108,0.0,1.0
2010-11-22,67.19,67.67,66.68,67.37,500800,40.4892306659256,40.7784824998241,40.1819005924083,40.5977001036375,831054.367953642,0.0,1.0
2010-11-23,66.11,66.95,65.6,66.64,616800,39.8384140396538,40.3446047489763,39.5310839661366,40.1577962729168,1023550.98672885,0.0,1.0
2010-11-24,68.01,68.17,66.69,66.69,344800,40.9833692155023,41.0797864934685,40.1879266722812,40.1879266722812,572179.604773194,0.0,1.0
2010-11-26,67.47,67.95,67.24,67.52,131800,40.6579609023664,40.9472127362649,40.51936106529,40.6880913017308,218715.985815276,0.0,1.0
2010-11-29,67.7,67.91,66.6601,67.13,374800,40.7965607394428,40.9231084167734,40.1699086934613,40.4530741866882,621963.213077127,0.0,1.0
2010-11-30,66.75,67.71,66.65,66.95,1291100,40.2240831515185,40.8025868193157,40.1638223527897,40.3446047489763,2142520.55604023,0.0,1.0
2010-12-01,67.88,67.94,66.82,67.62,605000,40.9050301771547,40.9411866563921,40.2662657106287,40.7483521004597,1003969.4341293,0.0,1.0
2010-12-02,68.77,68.8,68.08,68.09,743900,41.4413512858416,41.4594295254603,41.0255517746125,41.0315778544854,1234467.54057651,0.0,1.0
2010-12-03,69.12,69.36,67.9,68.38,383200,41.6522640813927,41.796889998342,40.9170823369005,41.2063341707991,635902.623402228,0.0,1.0
2010-12-06,69.31,69.56,68.26,68.95,331700,41.7667595989775,41.9174115957997,41.1340212123244,41.5498207235536,550440.762480478,0.0,1.0
2010-12-07,70.55,71.15,69.9,70.03,734700,42.5139935032155,42.8755582955887,42.1222983114778,42.2006373498254,1219200.5673633,0.0,1.0
2010-12-08,69.46,71.18,68.98,70.55,716000,41.8571507970708,42.8936365352073,41.5678989631723,42.5139935032155,1188168.78485385,0.0,1.0
2010-12-09,68.52,69.82,68.36,69.76,390300,41.2906992890195,42.0740896724948,41.1942820110533,42.0379331932574,647684.744034158,0.0,1.0
2010-12-10,69.0,69.49,68.15,68.66,625300,41.579951122918,41.8752290366895,41.0677343337227,41.3750644072399,1037656.34241496,0.0,1.0
2010-12-13,69.37,69.77,68.68,69.3,263700,41.8029160782149,42.0439592731303,41.3871165669857,41.7607335191046,437597.916991564,0.0,1.0
2010-12-14,69.43,70.6,68.97,69.38,534500,41.8390725574522,42.5441239025799,41.5618728832994,41.8089421580877,886977.954615059,0.0,1.0
2010-12-15,69.18,70.43,69.17,69.57,539300,41.68842056063,42.4416805447408,41.6823944807571,41.9234376756726,894943.331943689,0.0,1.0
2010-12-16,69.48,70.1,68.74,69.4,362800,41.8692029568166,42.2428199089356,41.423273046223,41.8209943178335,602049.769755554,0.0,1.0
2010-12-17,69.42,69.67,68.68,69.63,915600,41.8330464775793,41.9836984744015,41.3871165669857,41.9595941549099,1519395.72543601,0.0,1.0
2010-12-20,70.41,70.55,69.54,69.64,250500,42.4296283849951,42.5139935032155,41.9053594360539,41.9656202347828,415693.129337834,0.0,1.0
2010-12-21,70.69,70.81,70.0,70.62,318400,42.5983586214359,42.6706715799105,42.1825591102067,42.5561760623257,528370.029465734,0.0,1.0
2010-12-22,71.97,72.18,70.69,71.0,484100,43.3696968451654,43.496244522496,42.5983586214359,42.7851670974954,803341.492664453,0.0,1.0
2010-12-23,71.92,72.48,71.86,71.89,211300,43.339566445801,43.6770269186826,43.3034099665636,43.3214882061823,350642.547820696,0.0,1.0
2010-12-27,72.91,72.94,71.61,71.77,212500,43.9361483532167,43.9542265928354,43.1527579697415,43.2491752477077,352633.892152854,0.0,1.0
2010-12-28,73.46,73.82,72.51,72.99,358800,44.2675827462255,44.4845216216494,43.6951051583013,43.9843569921998,595411.95531503,0.0,1.0
2010-12-29,72.96,73.33,72.31,73.04,292300,44.2374523468611,44.4617924971947,43.8433412719507,44.2859583253116,482084.904726961,0.45,1.0
2010-12-30,73.24,73.54,72.55,72.81,151400,44.4072232714378,44.5891206906272,43.9888592073022,44.1465036372664,249701.178842497,0.0,1.0
2010-12-31,73.26,73.83,73.04,73.2,220100,44.4193497660505,44.7649548625103,44.2859583253116,44.3829702822126,363006.799625057,0.0,1.0
2011-01-03,74.51,74.84,73.66,73.8,521200,45.1772556793396,45.3773428404479,44.661879658303,44.7467651205914,859605.379212084,0.0,1.0
2011-01-04,73.33,75.33,73.24,74.59,504000,44.4617924971947,45.6744419584573,44.4072232714378,45.2257616577901,831237.741985591,0.0,1.0
2011-01-05,73.89,74.16,73.05,73.12,430000,44.8013343463482,44.9650420236186,44.2920215726179,44.3344643037621,709190.93066231,0.0,1.0
2011-01-06,73.07,74.12,72.99,73.99,379500,44.3041480672305,44.9407890343934,44.25564208878,44.8619668194113,625902.228340341,0.0,1.0
2011-01-07,75.51,75.57,73.08,73.08,884600,45.7835804099709,45.8199598938088,44.3102113145368,44.3102113145368,1458954.17968344,0.0,1.0
2011-01-10,75.31,75.59,74.78,75.26,443700,45.6623154638447,45.8320863884214,45.3409633566101,45.6319992273131,731786.083569458,0.0,1.0
2011-01-11,74.82,75.7,74.54,75.7,384000,45.3652163458353,45.8987821087909,45.1954454212586,45.8987821087909,633323.993893784,0.0,1.0
2011-01-12,75.61,75.68,75.0,75.44,349300,45.8442128830341,45.8866556141783,45.474354797349,45.7411376788267,576093.935070569,0.0,1.0
2011-01-13,74.87,75.57,74.61,75.57,357500,45.3955325823669,45.8199598938088,45.2378881524027,45.8199598938088,589618.041190176,0.0,1.0
2011-01-14,75.22,75.26,74.36,74.81,335400,45.6077462380878,45.6319992273131,45.0863069697449,45.359153098529,553168.925916603,0.0,1.0
2011-01-18,77.11,77.11,74.89,75.24,485800,46.753699978981,46.753699978981,45.4076590769795,45.6198727327005,801220.823525002,0.0,1.0
2011-01-19,75.68,76.915,75.38,76.8,390800,45.8866556141783,46.6354666565079,45.7047581949889,46.5657393124853,644539.106285652,0.0,1.0
2011-01-20,75.35,76.25,74.97,75.7,346300,45.6865684530699,46.2322607106381,45.45616505543,45.8987821087909,571146.091368275,0.0,1.0
2011-01-21,75.25,75.75,74.91,75.57,272600,45.6259359800068,45.9290983453224,45.4197855715921,45.8199598938088,449594.064415223,0.0,1.0
2011-01-24,76.23,76.79,75.22,75.22,259800,46.2201342160255,46.559676065179,45.6077462380878,45.6077462380878,428483.264618763,0.0,1.0
2011-01-25,77.85,77.85,75.81,75.81,397100,47.2023802796482,47.2023802796482,45.9654778291603,45.9654778291603,654929.578060473,0.0,1.0
2011-01-26,77.36,78.1,77.06,78.1,324000,46.9052811616389,47.353961462306,46.7233837424495,47.353961462306,534367.11984788,0.0,1.0
2011-01-27,77.9,78.01,77.1,77.69,454900,47.2326965161798,47.2993922365492,46.7476367316747,47.1053683227472,750258.03339136,0.0,1.0
2011-01-28,76.55,78.08,76.35,78.06,244100,46.4141581298275,47.3418349676934,46.2928931837012,47.3297084730808,402589.549243418,0.0,1.0
2011-01-31,77.04,77.82,76.71,76.75,462000,46.7112572478368,47.1841905377293,46.5111700867285,46.5354230759538,761967.93015346,0.0,1.0
2011-02-01,77.6,78.01,76.93,77.53,421400,47.0507990969904,47.2993922365492,46.6445615274674,47.0083563658462,695007.112049064,0.0,1.0
2011-02-02,76.98,77.85,76.65,77.51,339500,46.674877763999,47.2023802796482,46.4747906028906,46.9962298712336,559930.978976405,0.0,1.0
2011-02-03,76.92,77.23,75.51,76.76,379900,46.6384982801611,46.8264589466568,45.7835804099709,46.5414863232601,626561.94083398,0.0,1.0
2011-02-04,75.65,76.61,75.27,76.61,383600,45.8684658722593,46.4505376136654,45.6380624746194,46.4505376136654,632664.281400145,0.0,1.0
2011-02-07,77.68,77.81,76.02,76.02,272000,47.0993050754409,47.178127290423,46.0928060225929,46.0928060225929,448604.495674764,0.0,1.0
2011-02-08,77.76,78.57,77.38,77.53,260100,47.1478110538914,47.6389340857028,46.9174076562515,47.0083563658462,428978.048988993,0.0,1.0
2011-02-09,77.69,77.99,77.35,77.57,322500,47.1053683227472,47.2872657419366,46.8992179143326,47.0326093550714,531893.197996733,0.0,1.0
2011-02-10,78.47,78.53,77.4,77.47,250800,47.5783016126396,47.6146810964775,46.9295341508641,46.9719768820083,413639.733511878,0.0,1.0
2011-02-11,78.98,78.98,77.99,78.33,319400,47.8875272252616,47.8875272252616,47.2872657419366,47.4934161503513,526780.426171028,0.0,1.0
2011-02-14,79.12,79.28,78.6522,79.01,311400,47.97241268755,48.069424644451,47.6887739785607,47.9057169671806,513586.17629824,0.0,1.0
2011-02-15,78.92,79.6,78.53,78.76,219200,47.8511477414237,48.263448558253,47.6146810964775,47.7541357845227,361522.446514369,0.0,1.0
2011-02-16,79.81,80.45,78.99,79.32,368900,48.3907767516856,48.7788245792896,47.8935904725679,48.0936776336763,608419.847258898,0.0,1.0
2011-02-17,79.84,80.0,79.53,79.69,397000,48.4089664936045,48.5059784505056,48.2210058271088,48.3180177840098,654764.649937064,0.0,1.0
2011-02-18,79.74,80.12,79.52,80.12,404500,48.3483340205414,48.5787374181813,48.2149425798025,48.5787374181813,667134.259192801,0.0,1.0
2011-02-22,79.16,79.91,78.9,79.13,555400,47.9966656767752,48.4514092247487,47.8390212468111,47.9784759348563,916010.79741825,0.0,1.0
2011-02-23,78.07,79.29,77.38,79.08,306000,47.3357717203871,48.0754878917573,46.9174076562515,47.9481596983247,504680.057634109,0.0,1.0
2011-02-24,76.84,78.05,76.29,78.05,328500,46.5899923017106,47.3236452257745,46.2565136998634,47.3236452257745,541788.885401323,0.0,1.0
2011-02-25,78.33,78.36,77.08,77.27,292800,47.4934161503513,47.5116058922702,46.7355102370621,46.850711935882,482909.54534401,0.0,1.0
2011-02-28,80.2,80.7203,78.28,78.69,457300,48.6272433966318,48.9427141539793,47.4630999138197,47.7116930533785,754216.308353197,0.0,1.0
2011-03-01,77.71,80.18,77.63,80.13,375100,47.1174948173598,48.6151169020192,47.0689888389093,48.5848006654876,618645.390910309,0.0,1.0
2011-03-02,76.63,78.0,76.42,77.69,388400,46.462664108278,47.2933289892429,46.3353359148454,47.1053683227472,640580.831323817,0.0,1.0
2011-03-03,77.64,77.64,76.85,77.18,253400,47.0750520862156,47.0750520862156,46.5960555490169,46.7961427101252,417927.864720534,0.0,1.0
2011-03-04,76.95,77.99,76.285,77.66,273900,46.65668802208,47.2872657419366,46.2534820762102,47.0871785808283,451738.130019551,0.0,1.0
2011-03-07,76.84,77.76,76.3695,77.24,198600,46.5899923017106,47.1478110538914,46.3047165159485,46.8325221939631,327547.253091941,0.0,1.0
2011-03-08,77.91,78.18,76.82,76.92,220900,47.2387597634861,47.4024674407566,46.577865807098,46.6384982801611,364326.224612336,0.0,1.0
2011-03-09,77.48,77.99,76.83,77.75,154400,46.9780401293146,47.2872657419366,46.5839290544043,47.1417478065851,254649.022544793,0.0,1.0
2011-03-10,76.66,77.05,75.88,76.81,245000,46.4808538501969,46.7173204951432,46.0079205603045,46.5718025597916,404073.902354107,0.0,1.0
2011-03-11,77.19,77.36,76.04,76.05,221600,46.8022059574315,46.9052811616389,46.1049325172055,46.1109957645118,365480.721476205,0.0,1.0
2011-03-14,76.36,76.9,75.87,76.7,183400,46.2989564310075,46.6263717855485,46.0018573129982,46.5051068394222,302478.178333646,0.0,1.0
2011-03-15,76.73,77.68,74.36,75.0,359600,46.5232965813411,47.0993050754409,45.0863069697449,45.474354797349,593081.531781784,0.0,1.0
2011-03-16,75.36,76.82,74.9,76.74,340000,45.6926317003762,46.577865807098,45.4137223242858,46.5293598286475,560755.619593455,0.0,1.0
2011-03-17,75.06,76.47,74.45,76.44,285500,45.5107342811868,46.365652151377,45.1408761955017,46.3474624094581,470869.792335092,0.0,1.0
2011-03-18,75.22,75.92,75.09,75.67,501700,45.6077462380878,46.0321735495298,45.5289240231058,45.8805923668719,827444.395147166,0.0,1.0
2011-03-21,76.78,76.97,76.03,76.09,186200,46.5536128178727,46.6688145166927,46.0988692698992,46.1352487537371,307096.165789121,0.0,1.0
2011-03-22,75.61,76.93,75.22,76.7,217600,45.8442128830341,46.6445615274674,45.6077462380878,46.5051068394222,358883.596539811,0.0,1.0
2011-03-23,75.06,75.78,74.31,75.46,328200,45.5107342811868,45.9472880872414,45.0559907332133,45.7532641734394,541294.101031094,0.0,1.0
2011-03-24,75.69,76.09,74.6,75.37,231100,45.8927188614846,46.1352487537371,45.2318249050964,45.6986949476825,381148.893200139,0.0,1.0
2011-03-25,76.52,76.69,75.49,75.85,161800,46.3959683879086,46.4990435921159,45.7714539153583,45.9897308183856,266853.70367712,0.0,1.0
2011-03-28,75.92,76.92,75.18,76.61,374000,46.0321735495298,46.6384982801611,45.5834932488626,46.4505376136654,616831.1815528,0.0,1.0
2011-03-29,76.42,76.56,75.1,75.56,210100,46.6081820436295,46.6935673548845,45.8031205375108,46.0836722744916,344485.48078898,0.45,1.0
2011-03-30,77.27,77.3374,76.3,76.52,231500,47.1265928619635,47.167699790382,46.5349946339824,46.6691715516688,379573.483115892,0.0,1.0
2011-03-31,77.97,78.15,77.04,77.04,402100,47.5535194182386,47.6633005327093,46.9863169934732,46.9863169934732,659293.72596501,0.0,1.0
2011-04-01,78.43,78.93,78.23,78.45,438100,47.8340711552194,48.1390186954158,47.7120921391408,47.8462690568272,718320.271935516,0.0,1.0
2011-04-04,78.6,79.0,78.42,78.6,359100,47.9377533188862,48.1817113510433,47.8279722044154,47.9377533188862,588789.796055795,0.0,1.0
2011-04-05,78.48,78.9258,78.4,78.4,195100,47.864565909239,48.1364571360782,47.8157743028076,47.8157743028076,319891.086634602,0.0,1.0
2011-04-06,78.49,78.72,78.15,78.72,231500,47.8706648600429,48.0109407285333,47.6633005327093,48.0109407285333,379573.483115892,0.0,1.0
2011-04-07,76.55,78.58,76.53,78.35,259400,46.6874684040806,47.9255554172783,46.6752705024727,47.7852795487879,425319.056243033,0.0,1.0
2011-04-08,75.8,77.06,75.56,76.9,201900,46.2300470937859,46.998514895081,46.0836722744916,46.9009316822181,331040.54531792,0.0,1.0
2011-04-11,75.89,76.71,75.44,76.01,224400,46.2849376510213,46.7850516169435,46.0104848648444,46.3581250606684,367932.136549486,0.0,1.0
2011-04-12,76.16,76.43,75.41,75.57,205700,46.4496093227273,46.6142809944335,45.9921880124326,46.0897712252955,337271.125170363,0.0,1.0
2011-04-13,75.98,76.57,75.91,76.48,205400,46.3398282082566,46.6996663056885,46.2971355526291,46.6447757484531,336779.237287275,0.0,1.0
2011-04-14,77.41,77.58,75.55,75.55,269200,47.2119781732185,47.3156603368853,46.0775733236877,46.0775733236877,441387.393757227,0.0,1.0
2011-04-15,77.79,78.24,77.5,77.56,479100,47.4437383037679,47.7181910899447,47.2668687304539,47.3034624352775,785544.949290814,0.0,1.0
2011-04-18,76.39,76.99,75.63,76.8,361900,46.5898851912177,46.9558222394535,46.1263649301191,46.8399421741788,593380.749631279,0.0,1.0
2011-04-19,76.81,76.99,76.311,76.57,465500,46.8460411249828,46.9558222394535,46.5417034798667,46.6996663056885,763246.031924178,0.0,1.0
2011-04-20,77.75,78.02,76.94,77.75,241200,47.4193425005521,47.5840141722582,46.9253274854339,47.4193425005521,395477.858002389,0.0,1.0
2011-04-21,78.14,78.25,77.48,77.8,211600,47.6572015819054,47.7242900407486,47.2546708288461,47.4498372545718,346944.920204417,0.0,1.0
2011-04-25,78.43,78.65,77.88,78.07,205700,47.8340711552194,47.9682480729058,47.4986288610032,47.6145089262779,337271.125170362,0.0,1.0
2011-04-26,79.71,79.83,78.28,78.74,212000,48.6147368581223,48.6879242677695,47.7425868931604,48.0231386301412,347600.770715201,0.0,1.0
2011-04-27,80.63,80.63,79.53,79.89,198100,49.1758403320839,49.1758403320839,48.5049557436516,48.7245179725931,324809.965465477,0.0,1.0
2011-04-28,81.45,81.91,80.5,80.5,233200,49.6759542980061,49.9565060349868,49.0965539716328,49.0965539716328,382360.847786721,0.0,1.0
2011-04-29,82.15,82.48,80.682,81.33,296000,50.1028808542811,50.3041462308108,49.2075548762643,49.6027668883589,485329.377979715,0.0,1.0
2011-05-02,81.75,83.08,81.04,82.53,277000,49.858922822124,50.6700832790466,49.425897315045,50.3346409848305,454176.478717502,0.0,1.0
2011-05-03,81.52,82.82,80.68,81.47,343600,49.7186469536336,50.5115105581444,49.2063350861035,49.6881521996139,563375.588762938,0.0,1.0
2011-05-04,80.16,81.83,80.02,81.68,277000,48.8891896442992,49.9077144285554,48.8038043330441,49.8162301664965,454176.478717502,0.0,1.0
2011-05-05,78.71,79.51,77.665,79.51,567600,48.0048417777294,48.4927578420438,47.3675014187188,48.4927578420438,930651.874801641,0.0,1.0
2011-05-06,75.78,76.2,75.09,75.98,4510000,46.217849192178,46.4740051259431,45.7970215867069,46.3398282082566,7394714.50908281,0.0,1.0
2011-05-09,77.64,78.14,75.75,75.86,970300,47.3522540417089,47.6572015819054,46.1995523397662,46.2666407986095,1590929.37653283,0.0,1.0
2011-05-10,79.13,79.34,77.48,77.7,591200,48.2609977114944,48.3890756783769,47.2546708288461,47.3888477465325,969347.054937862,0.0,1.0
2011-05-11,78.01,79.04,77.475,78.84,462700,47.5779152214543,48.2061071542591,47.2516213534441,48.0841281381805,758655.078348695,0.0,1.0
2011-05-12,78.03,78.27,76.97,77.79,324000,47.5901131230622,47.7364879423565,46.9436243378456,47.4437383037679,531238.913734552,0.0,1.0
2011-05-13,78.08,78.41,77.1,78.09,795800,47.6206078770818,47.8218732536115,47.0229106982967,47.6267068278858,1304814.59120357,0.0,1.0
2011-05-16,78.32,78.92,77.38,77.92,388500,47.7669826963761,48.1329197446119,47.1936813208068,47.523024664219,636994.808598375,0.0,1.0
2011-05-17,78.53,78.53,77.55,78.12,553700,47.8950606632587,47.8950606632587,47.2973634844736,47.6450036802975,907861.069551917,0.0,1.0
2011-05-18,79.58,79.7,77.89,78.64,321500,48.5354504976713,48.6086379073184,47.5047278118072,47.9621491221019,527139.848042155,0.0,1.0
2011-05-19,79.82,80.32,79.23,79.86,424100,48.6818253169656,48.986772857162,48.3219872195337,48.7062211201813,695365.504058097,0.0,1.0
2011-05-20,78.73,79.92,78.61,79.56,322100,48.0170396793372,48.7428148250049,47.9438522696901,48.5232525960634,528123.623808331,0.0,1.0
2011-05-23,77.58,78.38,77.31,77.7,539400,47.3156603368853,47.8035764011997,47.1509886651792,47.3888477465325,884414.413791412,0.0,1.0
2011-05-24,78.01,78.23,77.17,77.73,635200,47.5779152214543,47.7120921391408,47.0656033539242,47.4071445989443,1041490.61112404,0.0,1.0
2011-05-25,79.09,79.47,77.3,77.95,358700,48.2366019082787,48.468362038828,47.1448897143753,47.5413215166307,588133.945545012,0.0,1.0
2011-05-26,80.39,80.86,78.82,78.82,353500,49.0294655127895,49.3161162005742,48.0719302365726,48.0719302365726,579607.888904828,0.0,1.0
2011-05-27,81.29,81.43,80.41,80.64,364000,49.5783710851432,49.6637563963982,49.0416634143974,49.1819392828878,596823.964812892,0.0,1.0
2011-05-31,82.54,82.73,81.47,81.96,831200,50.3407399356344,50.4566200009091,49.6881521996139,49.9870007890065,1362857.3614079,0.0,1.0
2011-06-01,79.83,82.65,79.6,82.22,534800,48.6879242677695,50.4078283944776,48.5476483992791,50.1455735099087,876872.132917402,0.0,1.0
2011-06-02,79.17,80.58,78.755,80.01,386700,48.2853935147101,49.1453455780642,48.0322870563471,48.7977053822402,634043.48129985,0.0,1.0
2011-06-03,79.04,79.96,78.12,78.33,251400,48.2061071542591,48.7672106282206,47.6450036802975,47.7730816471801,412202.046027365,0.0,1.0
2011-06-06,77.54,79.46,77.46,79.1,290600,47.2912645336696,48.4622630880241,47.2424729272382,48.2427008590826,476475.396084139,0.0,1.0
2011-06-07,78.67,79.27,77.43,77.82,259100,47.9804459745137,48.3463830227494,47.2241760748264,47.4620351561797,424827.168359945,0.0,1.0
2011-06-08,78.23,79.41,78.19,78.36,179100,47.7120921391408,48.4317683340045,47.687696335925,47.7913784995919,293657.066203266,0.0,1.0
2011-06-09,77.55,78.58,77.32,78.58,324500,47.2973634844736,47.9255554172783,47.1570876159832,47.9255554172783,532058.726873031,0.0,1.0
2011-06-10,75.84,77.24,75.35,77.22,396500,46.2544428970016,47.1082960095517,45.9555943076091,47.0960981079439,650111.818814043,0.0,1.0
2011-06-13,77.2,77.87,75.92,75.93,414300,47.083900206336,47.4925299101993,46.303234503433,46.309333454237,679297.166543904,0.0,1.0
2011-06-14,77.64,78.09,76.98,76.98,282500,47.3522540417089,47.6267068278858,46.9497232886496,46.9497232886496,463194.423240775,0.0,1.0
2011-06-15,76.15,77.55,75.56,76.94,260700,46.4435103719234,47.2973634844736,46.0836722744916,46.9253274854339,427450.57040308,0.0,1.0
2011-06-16,76.52,77.1,75.61,76.1,297600,46.6691715516688,47.0229106982967,46.1141670285112,46.4130156179038,487952.780022848,0.0,1.0
2011-06-17,77.36,77.66,76.63,77.46,412300,47.1814834191989,47.3644519433168,46.736260010512,47.2424729272382,676017.913989987,0.0,1.0
2011-06-20,78.18,78.32,77.01,77.11,178800,47.6815973851211,47.7669826963761,46.9680201410614,47.0290096491007,293165.178320179,0.0,1.0
2011-06-21,79.34,79.76,78.58,79.08,372500,48.3890756783769,48.645231612142,47.9255554172783,48.2305029574748,610760.78816704,0.0,1.0
2011-06-22,79.53,80.38,78.73,79.12,295700,48.5049557436516,49.0233665619856,48.0170396793372,48.2548987606905,484837.490096627,0.0,1.0
2011-06-23,76.96,78.38,76.58,78.33,470900,46.9375253870417,47.8035764011997,46.7057652564924,47.7730816471801,772100.013819755,0.0,1.0
2011-06-24,76.71,77.39,76.19,77.09,355900,46.7850516169435,47.1997802716107,46.4679061751391,47.0168117474928,583542.991969528,0.0,1.0
2011-06-27,76.71,77.41,76.568,76.8,440600,46.7850516169435,47.2119781732185,46.6984465155277,46.8399421741788,722419.337627912,0.0,1.0
2011-06-28,76.75,77.05,75.94,76.74,372400,47.083900206336,47.2679415100741,46.5869886862431,47.0777654962114,607037.647152132,0.45,1.0
2011-06-29,77.3,77.74,76.71,77.15,466600,47.4213092631892,47.6912365086718,47.0593613658376,47.3292886113202,760590.13469706,0.0,1.0
2011-06-30,77.42,78.25,77.34,77.5,400300,47.4949257846845,48.0041067250266,47.4458481036877,47.5440034656813,652516.568622445,0.0,1.0
2011-07-01,79.01,79.31,77.38,77.62,349800,48.4703446944965,48.6543859982347,47.4703869441861,47.6176199871766,570198.090692309,0.0,1.0
2011-07-05,80.46,80.4985,78.53,78.97,410700,49.3598776625641,49.3834962965439,48.1758786085155,48.4458058539981,669469.284869443,0.0,1.0
2011-07-06,81.02,81.56,80.09,80.28,453500,49.7034214295419,50.0346957762706,49.1328933879538,49.2494528803213,739236.232501321,0.0,1.0
2011-07-07,81.98,82.32,81.2,81.85,304700,50.2923536015039,50.5009337457405,49.8138462117848,50.2126023698841,496681.984659653,0.0,1.0
2011-07-08,81.71,81.8,80.68,80.95,198000,50.1267164281396,50.1819288192611,49.4948412853054,49.6604784586697,322753.63624093,0.0,1.0
2011-07-11,80.47,81.185,80.17,80.78,214300,49.3660123726887,49.8046441465979,49.1819710689506,49.5561883865515,349323.75882036,0.0,1.0
2011-07-12,81.74,82.52,80.1,80.1,582400,50.1451205585134,50.6236279482326,49.1390280980784,49.1390280980784,949352.109831906,0.0,1.0
2011-07-13,80.43,82.07,80.41,81.86,330300,49.3414735321903,50.3475659926254,49.3292041119411,50.2187370800087,538411.747729187,0.0,1.0
2011-07-14,80.02,81.18,79.55,80.76,441700,49.0899504170815,49.8015767915356,48.8016190412252,49.5439189663023,720001.419836458,0.0,1.0
2011-07-15,81.58,81.59,79.82,80.26,260400,50.0469651965198,50.0530999066444,48.9672562145895,49.237183460072,424469.933722919,0.0,1.0
2011-07-18,81.1,81.35,80.11,81.19,344000,49.7524991105388,49.9058668636539,49.145162808203,49.8077115016602,560743.691246867,0.0,1.0
2011-07-19,82.83,82.83,81.69,81.72,284400,50.8138039620953,50.8138039620953,50.1144470078904,50.1328511382642,463591.586600608,0.0,1.0
2011-07-20,83.8,84.29,82.48,82.87,386700,51.4088708441819,51.7094716402875,50.5990891077341,50.8383428025937,630347.631991754,0.0,1.0
2011-07-21,84.5,85.145,84.02,84.11,474100,51.8383005529042,52.2339893559411,51.5438344669232,51.5990468580446,772815.651221336,0.0,1.0
2011-07-22,84.93,85.33,84.01,84.55,332400,52.1020930882621,52.3474814932463,51.5376997567986,51.8689741035272,541834.892355985,0.0,1.0
2011-07-25,84.17,84.76,83.7,83.93,407200,51.6358551187922,51.9978030161439,51.3475237429358,51.4886220758017,663764.04382478,0.0,1.0
2011-07-26,84.1,84.53,83.67,84.38,155800,51.59291214792,51.856704683278,51.329119612562,51.7646840314089,253964.729930994,0.0,1.0
2011-07-27,82.13,83.7,81.96,83.7,461700,50.384374253373,51.3475237429358,50.2800841812547,51.3475237429358,752602.797234531,0.0,1.0
2011-07-28,82.05,82.48,79.89,81.93,636800,50.3352965723762,50.5990891077341,49.0101991854617,50.2616800508809,1038027.85635467,0.0,1.0
2011-07-29,82.0,82.15,80.27,80.81,461400,50.3046230217531,50.3966436736222,49.2433181701966,49.5745925169253,752113.776573561,0.0,1.0
2011-08-01,81.4,83.09,80.74,82.57,639800,49.9365404142769,50.973306425335,49.531649546053,50.6543014988556,1042918.06296438,0.0,1.0
2011-08-02,77.62,81.42,77.56,80.85,474000,47.6176199871766,49.9488098345261,47.580811726429,49.5991313574237,772652.644334346,0.0,1.0
2011-08-03,76.57,77.81,74.57,77.81,502200,46.9734754240931,47.7341794795441,45.7465333991723,47.7341794795441,818620.586465631,0.0,1.0
2011-08-04,72.6,75.79,72.52,75.14,874400,44.5379955046253,46.494968034374,44.4889178236285,46.0962118762748,1425332.21984378,0.0,1.0
2011-08-05,70.43,73.56,69.0,73.44,677600,43.2067634075863,45.1269276765873,42.3294998597679,45.0533111550921,1104534.66624674,0.0,1.0
2011-08-08,62.63,68.67,62.61,67.11,867000,38.4216895103951,42.127054425656,38.4094200901459,41.1700396462177,1413269.71020649,0.0,1.0
2011-08-09,69.01,69.17,62.57,63.26,1035900,42.3356345698925,42.4337899318862,38.3848812496475,38.8081762482452,1688588.34233323,0.0,1.0
2011-08-10,67.08,70.21,66.65,67.56,1305500,41.1516355158439,43.071799784845,40.8878429804859,41.4461016018249,2128054.90965926,0.0,1.0
2011-08-11,69.16,70.27,67.06,67.57,1194600,42.4276552217616,43.1086080455926,41.1393660955947,41.4522363119495,1947280.27198694,0.0,1.0
2011-08-12,69.23,70.5,68.69,69.77,833700,42.4705981926338,43.2497063784585,42.1393238459052,42.8018725393624,1358988.4168387,0.0,1.0
2011-08-15,72.21,72.5,69.95,70.01,626200,44.2987418097658,44.4766484033793,42.9122973216053,42.9491055823529,1020749.12633369,0.0,1.0
2011-08-16,72.25,72.63,70.89,71.32,809300,44.3232806502642,44.5563996349992,43.4889600733181,43.752752608676,1319214.73641305,0.0,1.0
2011-08-17,72.16,73.42,71.53,72.58,480500,44.2680682591428,45.0410417348429,43.8815815212927,44.5257260843761,783248.09198872,0.0,1.0
2011-08-18,68.15,70.67,67.4,69.72,1008800,41.8080494991766,43.3539964505768,41.3479462398313,42.7711989887394,1644413.47595883,0.0,1.0
2011-08-19,66.2,68.46,66.09,66.85,714200,40.6117810248788,41.9982255130393,40.5442992135081,41.010537182978,1164195.18688521,0.0,1.0
2011-08-22,66.95,67.9,65.88,67.88,701400,41.0718842842241,41.6546817460614,40.4154703008914,41.6424123258122,1143330.30535044,0.0,1.0
2011-08-23,68.15,68.19,66.37,67.2,670800,41.8080494991766,41.832588339675,40.716071096997,41.2252520373392,1093450.19793139,0.0,1.0
2011-08-24,69.3,69.33,67.23,68.04,372700,42.513541163506,42.5319452938798,41.243656167713,41.7405676878059,607526.667813103,0.0,1.0
2011-08-25,67.97,70.27,67.32,69.98,358200,41.6976247169337,43.1086080455926,41.2988685588344,42.9307014519791,583890.669199499,0.0,1.0
2011-08-26,68.99,69.3,66.03,67.47,211700,42.3233651496433,42.513541163506,40.5074909527605,41.3908892107035,345085.57975861,0.0,1.0
2011-08-29,72.02,72.11,69.5544,69.89,355200,44.1821823173983,44.2373947085198,42.6696081890759,42.8754890608577,579000.462589789,0.0,1.0
2011-08-30,71.98,72.58,70.52,71.25,226500,44.1576434768999,44.5257260843761,43.2619757987077,43.7098096378038,369210.599033184,0.0,1.0
2011-08-31,72.81,73.35,71.69,72.43,554500,44.666824417242,44.9980987639706,43.9797368832864,44.4337054325071,903873.188361594,0.0,1.0
2011-09-01,71.34,72.8,71.03,72.78,364700,43.7650220289252,44.6606897071174,43.5748460150625,44.6484202868682,594486.116853874,0.0,1.0
2011-09-02,69.11,71.16,69.06,69.79,291200,42.3969816711385,43.6545972466824,42.3663081205155,42.8141419596116,474676.054915953,0.0,1.0
2011-09-06,69.25,69.82,67.05,67.24,250700,42.482867612883,42.8325460899854,41.1332313854701,41.2497908778376,408658.265684854,0.0,1.0
2011-09-07,72.63,72.71,69.42,70.65,258700,44.5563996349992,44.605477315996,42.5871576850013,43.3417270303276,421698.816644083,0.0,1.0
2011-09-08,71.85,73.11,71.51,72.17,277200,44.07789224528,44.8508657209802,43.8693121010435,44.2742029692674,451855.090737302,0.0,1.0
2011-09-09,68.87,72.06,68.62,71.7,719300,42.249748628148,44.2067211578967,42.0963808750329,43.985871593411,1172508.53812172,0.0,1.0
2011-09-12,67.89,68.66,66.68,68.02,594300,41.6485470359368,42.1209197155314,40.9062471108598,41.7282982675567,968749.92938376,0.0,1.0
2011-09-13,67.83,68.44,66.88,68.13,627400,41.6117387751892,41.9859560927901,41.0289413133518,41.7957800789273,1022705.20897757,0.0,1.0
2011-09-14,68.14,68.6,66.89,68.37,622700,41.8019147890519,42.0841114547837,41.0350760234764,41.9430131219178,1015043.88528903,0.0,1.0
2011-09-15,68.8,69.2,68.19,68.99,503000,42.2068056572758,42.45219406226,41.832588339675,42.3233651496433,819924.641561553,0.0,1.0
2011-09-16,68.56,69.0,67.62,68.89,1091400,42.0595726142853,42.3294998597679,41.4829098625725,42.2620180483972,1779057.16461288,0.0,1.0
2011-09-19,66.16,67.69,65.92,67.27,764000,40.5872421843803,41.5258528334448,40.4400091413899,41.2681950082114,1245372.61660642,0.0,1.0
2011-09-20,66.09,67.0097,65.93,66.64,719500,40.5442992135081,41.1085085036679,40.4461438515145,40.8817082703613,1172834.5518957,0.0,1.0
2011-09-21,62.48,66.29,62.42,66.03,872400,38.3296688585261,40.6669934160002,38.2928605977784,40.5074909527605,1422072.08210397,0.0,1.0
2011-09-22,60.09,61.6,59.33,60.59,696500,36.8634731387457,37.7898143675609,36.3972351692758,37.1702086449759,1135342.96788792,0.0,1.0
2011-09-23,60.3,60.45,59.46,59.75,592300,36.9923020513624,37.0843227032314,36.4769864008956,36.6548929945092,965489.791643951,0.0,1.0
2011-09-26,60.88,61.02,59.8,60.66,573500,37.3481152385894,37.4340011803339,36.6855665451322,37.2131516158481,934844.496889763,0.0,1.0
2011-09-27,61.91,63.08,61.46,61.6,516800,37.9799903814236,38.6977514660023,37.7039284258164,37.7898143675609,842419.591966224,0.0,1.0
2011-09-28,60.47,62.5,60.34,61.69,669000,37.384923499337,38.6399490442958,37.3045524053249,38.1391753046817,1082105.46427138,0.47,1.0
2011-09-29,62.77,62.77,61.33,61.89,576300,38.8068736241671,38.8068736241671,37.9166091981865,38.2628231416234,932163.496352159,0.0,1.0
2011-09-30,61.39,63.13,61.32,61.99,632800,37.9537035492691,39.0294397306623,37.9104268063395,38.3246470600943,1023552.0744259,0.0,1.0
2011-10-03,57.19,61.3,57.09,60.96,649400,35.3570989734924,37.8980620226453,35.2952750550215,37.6878606998443,1050402.52391305,0.0,1.0
2011-10-04,60.42,60.55,56.1,57.1,843600,37.3540115401016,37.4343826341137,34.6832182621599,35.3014574468686,1364520.43297359,0.0,1.0
2011-10-05,59.46,60.8799,57.01,60.4,716300,36.7605019227812,37.6383397411491,35.2458159202448,37.3416467564074,1158613.07034019,0.0,1.0
2011-10-06,62.06,62.15,59.02,59.46,473500,38.3679238030239,38.4235653296477,36.4884766815094,36.7605019227812,765884.809166662,0.0,1.0
2011-10-07,59.67,62.78,59.23,62.44,535000,36.89033215157,38.8130560160142,36.6183069102982,38.6028546932132,865360.872025691,0.0,1.0
2011-10-10,61.72,61.91,60.5913,60.96,564600,38.1577224802229,38.2751879253176,37.4599159124422,37.6878606998443,913238.781954589,0.0,1.0
2011-10-11,60.12,61.54,59.2,60.86,804100,37.168539784689,38.0464394269754,36.5997597347569,37.6260367813734,1300629.30316983,0.0,1.0
2011-10-12,60.79,62.19,60.19,60.84,515000,37.5827600384438,38.448294897036,37.2118165276186,37.6136719976793,833010.932884543,0.0,1.0
2011-10-13,61.71,62.26,59.52,60.38,783000,38.1515400883759,38.4915716399657,36.7975962738637,37.3292819727132,1266500.11737591,0.0,1.0
2011-10-14,64.37,64.58,62.19,62.51,470900,39.7960563197011,39.9258865484899,38.448294897036,38.6461314361428,761679.317078313,0.0,1.0
2011-10-17,63.84,64.45,63.2,63.92,826300,39.4683895518055,39.8455154544778,39.0727164735919,39.5178486865822,1336537.7356165,0.0,1.0
2011-10-18,66.23,66.44,63.74,64.11,646000,40.9459812032593,41.0758114320482,39.4065656333346,39.6353141316768,1044903.03425906,0.0,1.0
2011-10-19,65.35,66.7,64.96,66.02,631000,40.4019307207156,41.2365536200724,40.1608174386792,40.8161509744705,1020640.5799032,0.0,1.0
2011-10-20,66.13,66.13,63.55,65.36,539300,40.8841572847885,40.8841572847885,39.2891001882399,40.4081131125627,872316.108941036,0.0,1.0
2011-10-21,67.83,68.25,66.48,66.93,486900,41.9351638987933,42.194824356371,41.1005409994365,41.3787486325554,787559.268391231,0.0,1.0
2011-10-24,70.62,71.07,67.69,67.69,608100,43.6600512241307,43.9382588572496,41.8486104129341,41.8486104129341,983599.899586583,0.0,1.0
2011-10-25,68.81,70.0,68.38,69.88,498900,42.5410382998079,43.2767429296112,42.2751954503831,43.2025542274462,806969.231875918,0.0,1.0
2011-10-26,66.18,68.71,65.04,67.09,1683300,40.9150692440239,42.479214381337,40.2102765734559,41.4776669021088,2722732.62781466,0.0,1.0
2011-10-27,68.01,68.83,66.56,68.29,1056300,42.0464469520409,42.553403083502,41.1500001342132,42.2195539237593,1708562.03573969,0.0,1.0
2011-10-28,67.95,68.21,67.01,67.51,484100,42.0093526009584,42.1700947889826,41.4282077673321,41.7373273596865,783030.276911469,0.0,1.0
2011-10-31,66.09,67.44,66.05,66.87,451400,40.8594277174001,41.6940506167569,40.8346981500118,41.3416542814729,730138.126415694,0.0,1.0
2011-11-01,63.44,65.31,63.19,64.16,604100,39.221093877922,40.3772011533273,39.0665340817448,39.6662260909123,977129.911758353,0.0,1.0
2011-11-02,66.45,66.77,64.17,64.68,593500,41.0819938238953,41.279830363002,39.6724084827593,39.9877104669608,959984.444013544,0.0,1.0
2011-11-03,68.61,68.65,65.81,67.28,674300,42.4173904628661,42.4421200302545,40.6863207456817,41.5951323472035,1090678.19814378,0.0,1.0
2011-11-04,68.91,68.94,67.32,67.82,437400,42.6028622182787,42.62140939382,41.6198619145918,41.9289815069462,707493.169016892,0.0,1.0
2011-11-07,69.04,69.8,68.22,68.69,597600,42.6832333122909,43.1530950926695,42.1762771808297,42.4668495976428,966616.18153748,0.0,1.0
2011-11-08,69.69,69.81,67.65,69.21,425600,43.0850887823515,43.1592774845166,41.8238808455457,42.7883339736913,688406.704923615,0.0,1.0
2011-11-09,67.22,68.44,67.04,68.25,1006900,41.558037996121,42.3122898014656,41.4467549428734,42.194824356371,1628657.68606106,0.0,1.0
2011-11-10,66.79,68.28,66.39,68.28,542200,41.2921951466962,42.2133715319122,41.0448994728127,42.2133715319122,877006.850116503,0.0,1.0
2011-11-11,68.39,68.87,67.03,67.39,774400,42.2813778422302,42.5781326508904,41.4405725510263,41.6631386575215,1252589.64354522,0.0,1.0
2011-11-14,66.78,67.87,66.38,67.87,1012900,41.2860127548491,41.9598934661817,41.0387170809656,41.9598934661817,1638362.66780341,0.0,1.0
2011-11-15,68.03,68.52,66.39,66.46,501400,42.058811735735,42.3617489362423,41.0448994728127,41.0881762157423,811012.974268563,0.0,1.0
2011-11-16,67.28,68.38,67.08,67.53,460800,41.5951323472035,42.2751954503831,41.4714845102618,41.7496921433807,745342.597812033,0.0,1.0
2011-11-17,66.04,67.52,65.54,67.31,666700,40.8285157581647,41.7435097515336,40.5193961658103,41.6136795227448,1078385.22127014,0.0,1.0
2011-11-18,66.41,66.51,65.23,66.5,426800,41.0572642565069,41.1190881749778,40.3277420185506,41.1129057831307,690347.701272083,0.0,1.0
2011-11-21,64.25,65.54,64.15,65.38,702400,39.721867617536,40.5193961658103,39.6600436990652,40.4204778962569,1136129.86263709,0.0,1.0
2011-11-22,63.73,64.53,63.5,64.06,348700,39.4003832414875,39.8949745892545,39.2581882290045,39.6044021724414,564021.188925903,0.0,1.0
2011-11-23,62.0,63.21,61.95,63.16,366000,38.3308294519414,39.078898865439,38.299917492706,39.0479869062035,592003.886282995,0.0,1.0
2011-11-25,62.23,63.49,61.65,61.77,101000,38.4730244644244,39.2520058371574,38.1144457372933,38.1886344394584,163367.192662794,0.0,1.0
2011-11-28,63.79,64.27,63.23,64.22,599500,39.43747759257,39.7342324012302,39.0912636491331,39.7033204419948,969689.42575589,0.0,1.0
2011-11-29,63.3,64.27,63.07,63.87,536100,39.1345403920627,39.7342324012302,38.9923453795797,39.4869367273467,867140.118678454,0.0,1.0
2011-11-30,65.56,65.69,64.72,65.61,1007400,40.5317609495045,40.6121320435166,40.0124400343491,40.5626729087399,1629466.43453959,0.0,1.0
2011-12-01,66.0,66.39,64.24,65.5,921900,40.8037861907763,41.0448994728127,39.715685225689,40.494666598422,1491170.44471119,0.0,1.0
2011-12-02,66.09,67.09,65.87,66.32,754200,40.8594277174001,41.4776669021088,40.7234150967642,41.0016227298831,1219916.20501266,0.0,1.0
2011-12-05,68.14,68.7,66.69,67.03,742600,42.126818046053,42.4730319894899,41.2303712282253,41.4405725510263,1201153.2403108,0.0,1.0
2011-12-06,67.54,67.97,66.91,67.9,447900,41.7558745352278,42.0217173846525,41.3663838488613,41.9784406417229,724476.887065993,0.0,1.0
2011-12-07,68.35,68.515,66.52,67.21,461600,42.2566482748418,42.3586577403188,41.1252705668249,41.5518556042739,746636.59537768,0.0,1.0
2011-12-08,66.61,67.92,66.48,67.9,487600,41.1809120934486,41.9908054254171,41.1005409994365,41.9784406417229,788691.516261172,0.0,1.0
2011-12-09,67.76,68.11,66.68,66.82,338900,41.8918871558637,42.1082708705117,41.2241888363783,41.3107423222375,548169.718746741,0.0,1.0
2011-12-12,65.68,66.92,65.29,66.92,399600,40.6059496516695,41.3725662407084,40.3648363696331,41.3725662407084,646351.784040123,0.0,1.0
2011-12-13,64.95,66.86,64.43,66.1,329500,40.1546350468322,41.3354718896258,39.8331506707836,40.8656101092472,532965.247350401,0.0,1.0
2011-12-14,64.4,65.11,63.81,64.51,523800,39.8146034952424,40.2535533163855,39.4498423762642,39.8826098055603,847244.906106646,0.0,1.0
2011-12-15,65.37,65.63,64.61,65.23,464000,40.4142955044098,40.5750376924341,39.9444337240312,40.3277420185506,750518.588074617,0.0,1.0
2011-12-16,66.26,67.01,65.74,66.08,846900,40.9645283788006,41.4282077673321,40.643044002752,40.853245325553,1369858.17293188,0.0,1.0
2011-12-19,66.0,66.92,65.803,66.33,409000,40.8037861907763,41.3725662407084,40.6819930713887,41.0078051217302,661556.255436462,0.0,1.0
2011-12-20,68.05,68.44,67.0,67.07,315800,42.0711765194292,42.3122898014656,41.4220253754851,41.4653021184147,510805.539038716,0.0,1.0
2011-12-21,68.52,68.52,67.4724,67.98,400100,42.3617489362423,42.3617489362423,41.7140815663415,42.0278997764996,647160.532518652,0.0,1.0
2011-12-22,69.43,70.06,68.3919,68.55,430700,42.9243465943273,43.3138372806938,42.2825524966811,42.3802961117836,696655.939404606,0.0,1.0
2011-12-23,69.4,69.8692,69.31,69.52,541800,42.905799418786,43.1958772442513,42.8501578921622,42.9799881209511,876359.85133368,0.0,1.0
2011-12-27,69.87,70.26,68.65,69.17,189100,43.1963718355991,43.4374851176355,42.4421200302545,42.763604406303,305868.674579548,0.0,1.0
2011-12-28,68.33,69.63,68.26,69.63,292500,42.5472206916549,43.3566951084433,42.503633607674,43.3566951084433,469749.249776968,0.49,1.0
2011-12-29,69.27,69.31,68.54,68.73,204600,43.1325329622558,43.1574398673877,42.6779819435977,42.7962897429745,328583.57779271,0.0,1.0
2011-12-30,68.97,69.86,68.76,69.32,335600,42.9457311737662,43.4999098129521,42.8149699218234,43.1636665936707,538967.002479146,0.0,1.0
2012-01-03,68.82,70.86,68.3,70.27,486700,42.8523302795213,44.1225824412508,42.528540512806,43.7552055905546,781630.632022053,0.0,1.0
2012-01-04,67.49,68.59,67.42,68.44,486600,42.024175683884,42.7091155750126,41.9805885999031,42.6157146807678,781470.03398794,0.0,1.0
2012-01-05,68.62,68.8,66.9,67.32,515100,42.7277957538616,42.8398768269554,41.6567988331877,41.9183213370732,827240.473709799,0.0,1.0
2012-01-06,68.2,69.2,68.035,68.68,306700,42.4662732499761,43.0889458782749,42.3635322663068,42.7651561115595,492554.170620841,0.0,1.0
2012-01-09,68.45,68.8,67.85,68.22,198500,42.6219414070508,42.8398768269554,42.2483378300715,42.4787267025421,318787.097711891,0.0,1.0
2012-01-10,69.66,70.16,68.76,69.12,551700,43.3753752872923,43.6867116014417,42.8149699218234,43.039132068011,886019.354194712,0.0,1.0
2012-01-11,70.37,70.65,69.14,69.32,257500,43.8174728533844,43.9918211893081,43.0515855205769,43.1636665936707,413539.937837844,0.0,1.0
2012-01-12,69.63,70.08,68.98,70.03,321500,43.3566951084433,43.6368977911778,42.9519579000491,43.6057641597628,516322.679669386,0.0,1.0
2012-01-13,69.68,69.73,68.89,69.16,497300,43.3878287398583,43.4189623712732,42.8959173635022,43.0640389731429,798654.023637901,0.0,1.0
2012-01-17,70.34,70.88,70.0,70.29,421200,43.7987926745355,44.1350358938168,43.5870839809139,43.7676590431205,676438.919678834,0.0,1.0
2012-01-18,71.21,71.61,70.16,70.32,272100,44.3405178611554,44.5895869124749,43.6867116014417,43.7863392219695,436987.250818164,0.0,1.0
2012-01-19,70.78,71.55,70.58,71.4,442500,44.0727686309869,44.552226554777,43.9482341053272,44.4588256605322,710646.300944644,0.0,1.0
2012-01-20,71.49,71.62,70.36,70.59,434200,44.5148661970791,44.5958136387579,43.8112461271014,43.9544608316102,697316.664113365,0.0,1.0
2012-01-23,71.74,72.155,71.0825,71.48,276000,44.6705343541537,44.9289434948977,44.2611271010473,44.5086394707961,443250.574148524,0.0,1.0
2012-01-24,71.3,71.84,71.13,71.26,354500,44.3965583977023,44.7328016169836,44.2907040508915,44.3716514925703,569320.030926274,0.0,1.0
2012-01-25,71.58,71.88,71.04,71.34,555400,44.5709067336259,44.7577085221156,44.2346635143446,44.4214653028342,891961.481456849,0.0,1.0
2012-01-26,72.05,72.67,71.71,72.24,385500,44.8635628689264,45.2496198984716,44.6518541753048,44.9818706683031,619105.421500927,0.0,1.0
2012-01-27,72.59,73.0,71.77,71.85,275400,45.1998060882077,45.4551018658102,44.6892145330027,44.7390283432666,442286.985943853,0.0,1.0
2012-01-30,72.06,72.15,71.52,71.91,282300,44.8697895952094,44.9258301317562,44.533546375928,44.7763887009645,453368.250297566,0.0,1.0
2012-01-31,72.41,72.63,71.86,72.47,521100,45.0877250151139,45.2247129933397,44.7452550695496,45.1250853728118,836876.355756507,0.0,1.0
2012-02-01,73.47,73.47,72.68,72.86,513100,45.7477580011106,45.7477580011106,45.2558466247546,45.3679276978484,824028.513027564,0.0,1.0
2012-02-02,73.31,73.91,72.94,73.66,311400,45.6481303805828,46.0217339575621,45.4177415081123,45.8660658004874,500102.278224095,0.0,1.0
2012-02-03,74.26,74.35,73.83,74.08,349500,46.2396693774666,46.2957099140135,45.9719201472982,46.1275883043729,561290.129220686,0.0,1.0
2012-02-06,74.32,74.43,73.61,73.96,319500,46.2770297351646,46.3455237242774,45.8349321690724,46.052867588977,513110.718987149,0.0,1.0
2012-02-07,73.67,74.45,73.18,74.26,339900,45.8722925267704,46.3579771768434,45.567182938904,46.2396693774666,545872.717945953,0.0,1.0
2012-02-08,72.75,73.75,72.05,72.78,441100,45.2994337087355,45.9221063370343,44.8635628689264,45.3181138875845,708397.928467079,0.0,1.0
2012-02-09,72.5,73.26,71.75,72.97,305400,45.1437655516608,45.6169967491679,44.6767610804367,45.4364216869612,490466.396177388,0.0,1.0
2012-02-10,71.77,72.29,71.37,71.54,317700,44.6892145330027,45.0130042997181,44.4401454816832,44.545999828494,510219.954373138,0.0,1.0
2012-02-13,72.62,73.64,71.71,73.64,304000,45.2184862670567,45.8536123479214,44.6518541753048,45.8536123479214,488218.023699823,0.0,1.0
2012-02-14,71.77,72.5378,71.43,72.47,369800,44.6892145330027,45.1673025770105,44.4775058393811,45.1250853728118,593891.530145377,0.0,1.0
2012-02-15,71.7,72.44,71.42,72.05,271700,44.6456274490218,45.1064051939629,44.4712791130981,44.8635628689264,436344.858681717,0.0,1.0
2012-02-16,72.98,73.22,71.7218,71.77,547600,45.4426484132442,45.5920898440359,44.6592017123187,44.6892145330027,879434.834796129,0.0,1.0
2012-02-17,72.82,73.385,72.41,73.31,286600,45.3430207927164,45.6948308277052,45.0877250151139,45.6481303805828,460273.965764373,0.0,1.0
2012-02-21,71.34,73.03,71.18,72.74,496500,44.4214653028342,45.4737820446592,44.3218376823064,45.2932069824525,797369.239365008,0.0,1.0
2012-02-22,70.31,71.95,70.21,71.23,351400,43.7801124956865,44.8012956060965,43.7178452328566,44.3529713137214,564341.491868809,0.0,1.0
2012-02-23,71.04,71.42,70.42,70.42,545300,44.2346635143446,44.4712791130981,43.8486064847994,43.8486064847994,875741.080011558,0.0,1.0
2012-02-24,70.75,71.61,70.6,71.19,614300,44.054088452138,44.5895869124749,43.9606875578931,44.3280644085894,986553.723548688,0.0,1.0
2012-02-27,70.68,70.86,69.82,70.4,792600,44.0105013681571,44.1225824412508,43.4750029078201,43.8361530322334,1272900.01837,0.0,1.0
2012-02-28,71.6,71.72,70.58,70.88,643400,44.5833601861919,44.6580809015878,43.9482341053272,44.1350358938168,1033287.75147522,0.0,1.0
2012-02-29,71.69,72.32,71.37,71.65,530600,44.6394007227388,45.031684478567,44.4401454816832,44.6144938176069,852133.168997126,0.0,1.0
2012-03-01,72.18,72.55,71.69,71.75,389100,44.9445103106052,45.1748991830757,44.6394007227388,44.6767610804367,624886.950728951,0.0,1.0
2012-03-02,71.57,72.77,71.43,72.1,262400,44.564680007343,45.3118871613015,44.4775058393811,44.8946965003413,421409.241509321,0.0,1.0
2012-03-05,72.17,72.59,71.24,71.28,299800,44.9382835843222,45.1998060882077,44.3591980400044,44.3841049451363,481472.906267128,0.0,1.0
2012-03-06,70.66,72.04,70.54,71.42,333400,43.9980479155911,44.8573361426434,43.9233272001952,44.4712791130981,535433.845728687,0.0,1.0
2012-03-07,70.92,71.13,70.24,70.91,247800,44.1599427989488,44.2907040508915,43.7365254117056,44.1537160726658,397961.928529,0.0,1.0
2012-03-08,70.61,71.49,70.46,71.28,313000,43.9669142841761,44.5148661970791,43.8735133899313,44.3841049451363,502671.846769884,0.0,1.0
2012-03-09,71.59,71.77,70.59,70.77,320000,44.5771334599089,44.6892145330027,43.9544608316102,44.0665419047039,513913.709157709,0.0,1.0
2012-03-12,71.59,72.15,71.49,71.71,246100,44.5771334599089,44.9258301317562,44.5148661970791,44.6518541753048,395231.761949101,0.0,1.0
2012-03-13,73.27,73.32,71.99,71.99,500200,45.6232234754509,45.6543571068658,44.8262025112284,44.8262025112284,803311.366627143,0.0,1.0
2012-03-14,72.81,73.63,72.65,73.32,258200,45.3367940664334,45.8473856216384,45.2371664459056,45.6543571068658,414664.124076626,0.0,1.0
2012-03-15,72.65,72.91,72.19,72.91,358700,45.2371664459056,45.3990613292633,44.9507370368882,45.3990613292633,576065.148358969,0.0,1.0
2012-03-16,72.71,73.11,72.44,72.66,544700,45.2745268036035,45.5235958549231,45.1064051939629,45.2433931721886,874777.491806888,0.0,1.0
2012-03-19,73.54,73.91,72.31,72.72,268200,45.7913450850915,46.0217339575621,45.025457752284,45.2807535298865,430723.927487805,0.0,1.0
2012-03-20,73.58,73.73,72.79,72.79,261200,45.8162519902235,45.9096528844683,45.3243406138675,45.3243406138675,419482.06509998,0.0,1.0
2012-03-21,73.3,73.65,73.04,73.65,347800,45.6419036542998,45.8598390742044,45.4800087709421,45.8598390742044,558559.962640785,0.0,1.0
2012-03-22,72.35,72.7495,71.71,72.6,343200,45.050364657416,45.2991223724214,44.6518541753048,45.2060328144907,551172.453071642,0.0,1.0
2012-03-23,72.46,72.72,71.54,72.22,284800,45.1188586465289,45.2807535298865,44.545999828494,44.9694172157372,457383.20115036,0.0,1.0
2012-03-26,72.66,73.25,72.27,73.1,339500,45.2433931721886,45.6107700228849,45.0005508471521,45.5173691286401,545230.325809507,0.0,1.0
2012-03-27,72.76,73.19,72.42,72.74,261900,45.3056604350185,45.573409665187,45.0939517413969,45.2932069824525,420606.251338762,0.0,1.0
2012-03-28,72.44,72.6554,71.34,72.13,442800,45.4115147818293,45.5465457078923,44.7219418075055,45.2171805799744,706350.187922709,0.49,1.0
2012-03-29,72.65,72.83,71.55,71.55,413800,45.5431605314729,45.6559997454532,44.8535875571492,44.8535875571492,660089.674260201,0.0,1.0
2012-03-30,73.13,73.28,72.49,72.74,398900,45.8440651020869,45.9380977804038,45.4428590079349,45.599580138463,636321.34137843,0.0,1.0
2012-04-02,73.41,73.61,72.86,73.05,470500,46.0195927682784,46.1449696727009,45.6748062811165,45.7939143403179,750536.954421036,0.0,1.0
2012-04-03,73.15,73.81,72.56,73.48,513200,45.8566027925292,46.2703465771234,45.4867409244828,46.0634746848263,818651.572813762,0.0,1.0
2012-04-04,72.59,72.96,72.06,72.65,334900,45.5055474601462,45.7374947333278,45.1732986634265,45.5431605314729,534229.173295653,0.0,1.0
2012-04-05,72.03,72.71,71.77,72.24,278200,45.1544921277632,45.5807736027996,44.9915021520139,45.2861378774068,443781.893134818,0.0,1.0
2012-04-09,71.18,71.41,70.74,71.03,228200,44.6216402839675,44.7658237240534,44.345811094238,44.5276076056507,364022.38682015,0.0,1.0
2012-04-10,69.9,72.42,69.76,71.27,486800,43.8192280956635,45.398977091387,43.7314642625678,44.6780598909577,776538.553479619,0.0,1.0
2012-04-11,70.2,70.54,69.84,70.45,413900,44.0072934522973,44.2204341898155,43.7816150243368,44.1640145828254,660249.19327283,0.0,1.0
2012-04-12,71.64,71.66,70.01,70.11,241800,44.9100071641393,44.9225448545815,43.8881853930959,43.9508738453072,385716.972537739,0.0,1.0
2012-04-13,71.15,71.97,71.06,71.53,458600,44.6028337483042,45.1168790564364,44.546414141314,44.8410498667069,731554.191918144,0.0,1.0
2012-04-16,72.85,73.18,71.59,71.69,306200,45.6685374358954,45.8754093281925,44.8786629380337,44.9413513902449,488447.216671033,0.0,1.0
2012-04-17,73.83,74.08,72.83,73.27,319000,46.2828842675656,46.4396053980938,45.6559997454532,45.9318289351826,508865.650287589,0.0,1.0
2012-04-18,72.95,73.74,72.91,73.41,180100,45.7312258881066,46.2264646605755,45.7061505072221,46.0195927682784,287293.741745438,0.0,1.0
2012-04-19,72.61,73.33,72.39,73.03,341200,45.5180851505884,45.9694420065094,45.3801705557237,45.7813766498756,544278.871091302,0.0,1.0
2012-04-20,73.88,74.5,72.98,73.02,292400,46.3142284936713,46.702896897381,45.75003242377,45.7751078046545,466433.592928184,0.0,1.0
2012-04-23,72.83,73.4,72.5437,73.25,391400,45.6559997454532,46.0133239230573,45.4765227067723,45.9192912447404,624357.415431229,0.0,1.0
2012-04-24,73.2,73.5,72.96,73.0,535600,45.8879470186348,46.0760123752685,45.7374947333278,45.7625701142123,854383.831642735,0.0,1.0
2012-04-25,74.43,74.58,73.71,73.71,414600,46.6590149808331,46.75304765915,46.2076581249121,46.2076581249121,661365.826361237,0.0,1.0
2012-04-26,74.63,74.82,73.77,74.36,459100,46.7843918852556,46.903499944457,46.2452711962389,46.6151330642853,732351.786981292,0.0,1.0
2012-04-27,74.77,75.12,74.25,75.04,298600,46.8721557183514,47.0915653010908,46.5461757668529,47.0414145393218,476323.771711204,0.0,1.0
2012-04-30,74.92,75.08,74.02,74.6,322000,46.9661883966683,47.0664899202063,46.401992326767,46.7655853495923,513651.220666468,0.0,1.0
2012-05-01,75.64,76.5,74.38,74.88,213900,47.4175452525893,47.956665941606,46.6276707547275,46.9411130157838,341211.168014154,0.0,1.0
2012-05-02,75.62,75.87,73.79,73.96,340500,47.405007562147,47.5617286926751,46.2578088866812,46.3643792554403,543162.238002897,0.0,1.0
2012-05-03,74.94,75.91,74.85,75.7,380100,46.9787260871105,47.5868040735596,46.9223064801204,47.455158323916,606331.767004114,0.0,1.0
2012-05-04,74.33,74.9,74.07,74.76,350400,46.5963265286219,46.953650706226,46.4333365528726,46.8658868731303,558954.620253201,0.0,1.0
2012-05-07,74.75,75.02,73.99,74.01,289000,46.8596180279091,47.0288768488795,46.3831857911036,46.3957234815459,461009.946498788,0.0,1.0
2012-05-08,75.02,75.1,74.2,74.23,375700,47.0288768488795,47.0790276106485,46.5148315407473,46.5336380764106,599312.930448424,0.0,1.0
2012-05-09,74.99,75.79,74.16,74.33,348200,47.0100703132161,47.5115779309061,46.4897561598628,46.5963265286219,555445.201975356,0.0,1.0
2012-05-10,74.5,75.47,74.21,75.47,322300,46.702896897381,47.3109748838301,46.5211003859684,47.3109748838301,514129.777704357,0.0,1.0
2012-05-11,75.15,75.74,73.98,73.98,419200,47.1103718367541,47.4802337048005,46.3769169458825,46.3769169458825,668703.700942186,0.0,1.0
2012-05-14,74.07,74.62,73.9,74.28,396200,46.4333365528726,46.7781230400345,46.3267661841135,46.5649823025163,632014.328037438,0.0,1.0
2012-05-15,73.05,74.21,72.73,73.89,403700,45.7939143403179,46.5211003859684,45.5933112932419,46.3204973388924,643978.253984638,0.0,1.0
2012-05-16,72.32,73.35,72.27,73.3,356100,45.3362886391758,45.9819796969516,45.3049444130701,45.950635470846,568047.203973073,0.0,1.0
2012-05-17,69.65,72.6,69.65,72.36,450900,43.6625069651354,45.5118163053673,43.6625069651354,45.3613640200603,719271.227945686,0.0,1.0
2012-05-18,68.14,70.11,68.07,69.97,350800,42.7159113367455,43.9508738453072,42.6720294201977,43.8631100122114,559592.696303719,0.0,1.0
2012-05-21,69.23,69.47,67.96,68.3,576500,43.3992154658482,43.5496677511552,42.6030721227653,42.8162128602835,919627.107808134,0.0,1.0
2012-05-22,69.55,69.98,68.88,69.35,427900,43.5998185129242,43.8693788574325,43.1798058831088,43.4744416085017,682581.855040937,0.0,1.0
2012-05-23,70.19,70.3,68.42,68.85,304000,44.0010246070762,44.0699819045085,42.891439002937,43.1609993474454,484937.798393187,0.0,1.0
2012-05-24,70.52,70.93,69.66,70.5,192700,44.2078964993733,44.4649191534394,43.6687758103565,44.195358808931,307393.137336734,0.0,1.0
2012-05-25,69.83,70.64,69.46,70.44,327800,43.7753461791157,44.2831226420268,43.543398905934,44.1577457376043,522903.32339897,0.0,1.0
2012-05-29,70.27,70.69,69.99,70.17,338700,44.0511753688452,44.3144668681324,43.8756477026537,43.9884869166339,540290.895775568,0.0,1.0
2012-05-30,68.42,69.675,68.39,69.64,477800,42.891439002937,43.6781790781882,42.8726324672737,43.6562381199143,762181.842342978,0.0,1.0
2012-05-31,68.46,69.26,67.84,68.57,511500,42.9165143838215,43.4180220015115,42.5278459801118,42.9854716812539,815939.749599065,0.0,1.0
2012-06-01,67.98,68.5,67.405,67.42,682700,42.6156098132075,42.941589764706,42.2551512129929,42.2645544808245,1089036.29922049,0.0,1.0
2012-06-04,68.31,68.4699,67.51,68.2,469200,42.8224817055047,42.9227205405904,42.3209740878147,42.7535244080723,748463.207256854,0.0,1.0
2012-06-05,69.33,69.52,67.87,67.95,440200,43.4619039180594,43.5810119772608,42.5466525157752,42.5968032775442,702202.693594347,0.0,1.0
2012-06-06,70.55,70.7,69.44,70.1,768800,44.2267030350367,44.3207357133535,43.5308612154918,43.944605000086,1226382.16909435,0.0,1.0
2012-06-07,70.4,71.49,70.24,71.19,393700,44.1326703567198,44.8159744858224,44.0323688331818,44.6279091291887,628026.352721704,0.0,1.0
2012-06-08,71.01,71.05,69.9505,70.25,417300,44.5150699152084,44.5401452960929,43.8508857640302,44.0386376784029,665672.839702228,0.0,1.0
2012-06-11,68.96,71.42,68.83,71.4,350800,43.2299566448778,44.7720925692745,43.1484616570032,44.7595548788323,559592.696303718,0.0,1.0
2012-06-12,69.36,69.605,68.66,69.3,289600,43.4807104537228,43.6342971616403,43.041891288244,43.443097382396,461967.060574563,0.0,1.0
2012-06-13,69.1,70.0,68.85,69.31,270300,43.3177204779735,43.8819165478748,43.1609993474454,43.4493662276172,431179.891137101,0.0,1.0
2012-06-14,70.55,70.82,69.26,69.26,314300,44.2267030350367,44.395961856007,43.4180220015115,43.4180220015115,501368.256694009,0.0,1.0
2012-06-15,70.18,70.78,70.01,70.55,614600,43.994755761855,44.3708864751225,43.8881853930959,44.2267030350367,980403.851619913,0.0,1.0
2012-06-18,70.9,71.15,69.79,70.05,315200,44.446112617776,44.6028337483042,43.7502707982312,43.9132607739804,502803.927807674,0.0,1.0
2012-06-19,71.43,72.02,70.57,71.16,325500,44.7783614144957,45.148223282542,44.2392407254789,44.6091025935253,519234.386108495,0.0,1.0
2012-06-20,71.41,72.0,71.04,71.52,270400,44.7658237240534,45.1356855920998,44.5338764508718,44.8347810214858,431339.41014973,0.0,1.0
2012-06-21,69.79,71.66,69.59,71.42,317900,43.7502707982312,44.9225448545815,43.6248938938087,44.7720925692745,507110.941148666,0.0,1.0
2012-06-22,69.89,70.35,69.51,70.28,271100,43.8129592504424,44.1013261306142,43.5747431320397,44.0574442140663,432456.043238136,0.0,1.0
2012-06-25,69.12,69.37,68.66,69.13,175500,43.3302581684158,43.4869792989439,43.041891288244,43.3365270136369,279955.867164488,0.0,1.0
2012-06-26,69.52,69.78,68.69,69.31,288000,43.5810119772608,43.74400195301,43.0606978239074,43.4493662276172,459414.756372494,0.0,1.0
2012-06-27,69.44,69.76,68.78,69.42,242200,43.8505723217692,44.0526486919156,43.4337898083422,43.837942548635,383538.164031001,0.51,1.0
2012-06-28,70.58,70.64,68.82,69.01,383600,44.5704693904157,44.6083587098182,43.4590493546105,43.5790321993849,607453.508349679,0.0,1.0
2012-06-29,72.72,72.75,71.63,72.0,317900,45.9218551157698,45.940799775471,45.2335324799586,45.4671832829404,503413.634787181,0.0,1.0
2012-07-02,72.74,72.99,72.22,72.71,343900,45.9344848889039,46.0923570530808,45.606110787416,45.9155402292027,544586.187490758,0.0,1.0
2012-07-03,73.78,74.13,72.7819,72.9,136300,46.5912330918797,46.8122541217274,45.96094426362,46.0355230739771,215839.189749899,0.0,1.0
2012-07-05,73.59,74.18,73.35,73.72,188600,46.4712502471053,46.8438285545627,46.3196929694955,46.5533437724773,298659.363072861,0.0,1.0
2012-07-06,73.4,73.54,72.78,72.78,123400,46.3512674023309,46.4396758142699,45.9597444351722,45.9597444351722,195411.269370048,0.0,1.0
2012-07-09,73.23,73.34,72.53,73.34,177100,46.2439143306906,46.3133780829284,45.8018722709954,46.3133780829284,280448.426300125,0.0,1.0
2012-07-10,72.57,73.85,72.24,73.43,169000,45.8271318172636,46.6354372978493,45.6187405605502,46.3702120620321,267621.592573243,0.0,1.0
2012-07-11,72.56,72.79,72.16,72.64,164800,45.8208169306966,45.9660593217393,45.5682214680136,45.8713360232332,260970.641751895,0.0,1.0
2012-07-12,72.17,72.78,71.45,72.13,242800,45.5745363545807,45.9597444351722,45.1198645217512,45.5492768083123,384488.299862622,0.0,1.0
2012-07-13,73.31,73.5,72.38,72.51,181400,46.2944334232272,46.4144162680016,45.7071489724892,45.7892424978612,287257.733093409,0.0,1.0
2012-07-16,73.17,73.45,72.96,73.28,213900,46.2060250112882,46.3828418351663,46.0734123933796,46.275488763526,338723.423972878,0.0,1.0
2012-07-17,74.15,74.47,72.89,73.36,167800,46.8248838948615,47.0269602650079,46.0292081874101,46.3260078560626,265721.32091,0.0,1.0
2012-07-18,73.61,74.18,73.55,74.1,276800,46.4838800202395,46.8438285545627,46.445990700837,46.7933094620261,438329.330321144,0.0,1.0
2012-07-19,72.95,74.29,72.704,73.85,354400,46.0670975068125,46.9132923068006,45.9117512972625,46.6354372978493,561213.564544125,0.0,1.0
2012-07-20,72.36,73.06,72.06,72.66,303700,45.6945191993551,46.1365612590503,45.5050726023428,45.8839657963673,480927.086772152,0.0,1.0
2012-07-23,72.14,72.4,71.37,71.64,178500,45.5555916948794,45.7197787456234,45.0693454292146,45.2398473665257,282665.409907241,0.0,1.0
2012-07-24,71.74,72.3,70.97,72.18,298900,45.3029962321964,45.6566298799526,44.8167499665316,45.5808512411477,473326.000119184,0.0,1.0
2012-07-25,71.43,72.27,71.265,71.9,259800,45.1072347486171,45.6376852202514,45.0030391202604,45.4040344172696,411408.815091884,0.0,1.0
2012-07-26,71.73,72.87,71.28,72.29,236000,45.2966813456294,46.0165784142759,45.012511450111,45.6503149933856,373720.093770918,0.0,1.0
2012-07-27,72.5,73.24,71.87,72.05,211200,45.7829276112941,46.2502292172577,45.3850897575684,45.4987577157757,334447.812730585,0.0,1.0
2012-07-30,72.5,73.47,72.3187,72.73,229100,45.7829276112941,46.3954716083004,45.6684387178331,45.9281700023369,362793.531707277,0.0,1.0
2012-07-31,73.48,73.85,71.25,71.25,492700,46.4017864948675,46.6354372978493,44.9935667904097,44.9935667904097,780219.87373276,0.0,1.0
2012-08-01,72.76,74.29,72.66,73.89,426500,45.9471146620381,46.9132923068006,45.8839657963673,46.6606968441176,675388.220310578,0.0,1.0
2012-08-02,72.98,73.13,71.95,72.31,487600,46.0860421665137,46.1807654650199,45.435608850105,45.6629447665197,772143.719163982,0.0,1.0
2012-08-03,73.55,74.14,73.27,73.86,220400,46.445990700837,46.8185690082944,46.2691738769589,46.6417521844163,349016.562148773,0.0,1.0
2012-08-06,73.76,74.0,73.52,73.52,195900,46.5786033187456,46.7301605963554,46.4270460411358,46.4270460411358,310219.349024249,0.0,1.0
2012-08-07,73.25,74.0,73.03,74.0,301000,46.2565441038248,46.7301605963554,46.1176165993491,46.7301605963554,476651.475529857,0.0,1.0
2012-08-08,73.0,73.195,72.4,73.05,342800,46.0986719396479,46.2218122277058,45.7197787456234,46.1302463724833,542844.271799452,0.0,1.0
2012-08-09,72.74,73.31,72.01,72.9,215600,45.9344848889039,46.2944334232272,45.4734981695075,46.0355230739771,341415.475495805,0.0,1.0
2012-08-10,73.45,73.46,72.12,72.45,284800,46.3828418351663,46.3891567217333,45.5429619217453,45.7513531784588,450997.808076091,0.0,1.0
2012-08-13,74.1,74.14,72.97,73.51,342200,46.7933094620261,46.8185690082944,46.0797272799467,46.4207311545687,541894.135967832,0.0,1.0
2012-08-14,73.69,74.46,73.47,74.46,192700,46.5343991127761,47.0206453784408,46.3954716083004,47.0206453784408,305151.957922271,0.0,1.0
2012-08-15,73.95,74.22,73.45,73.78,223000,46.69858616352,46.869088100831,46.3828418351663,46.5912330918797,353133.81741913,0.0,1.0
2012-08-16,74.24,74.33,73.35,73.84,143200,46.8817178739652,46.9385518530689,46.3196929694955,46.6291224112822,226765.75181354,0.0,1.0
2012-08-17,73.39,74.47,73.16,74.2,251600,46.3449525157638,47.0269602650079,46.1997101247211,46.8564583276969,398423.625393064,0.0,1.0
2012-08-20,73.29,73.49,72.5,73.11,330900,46.2818036500931,46.4081013814346,45.7829276112941,46.1681356918857,523999.911138969,0.0,1.0
2012-08-21,73.83,74.19,73.27,73.45,202700,46.6228075247151,46.8501434411298,46.2691738769589,46.3828418351663,320987.555115954,0.0,1.0
2012-08-22,73.8,74.04,73.0405,73.57,182500,46.6038628650139,46.7554201426237,46.1242472302445,46.4586204739712,288999.648784714,0.0,1.0
2012-08-23,73.25,73.8599,73.18,73.84,177800,46.2565441038248,46.6416890355507,46.2123398978552,46.6291224112822,281556.918103683,0.0,1.0
2012-08-24,73.33,73.55,72.72,73.09,145800,46.3070631963614,46.445990700837,45.9218551157698,46.1555059187516,230883.007083898,0.0,1.0
2012-08-27,73.12,73.7,72.99,73.66,191000,46.1744505784528,46.5407139993431,46.0923570530808,46.5154544530748,302459.906399345,0.0,1.0
2012-08-28,73.85,73.99,72.76,72.91,253100,46.6354372978493,46.7238457097883,45.9471146620381,46.0418379605442,400798.964972116,0.0,1.0
2012-08-29,74.1,74.31,73.48,74.06,215100,46.7933094620261,46.9259220799347,46.4017864948675,46.7680499157578,340623.695636121,0.0,1.0
2012-08-30,74.06,74.218,73.56,73.67,249900,46.7680499157578,46.8678251235176,46.4523055874041,46.5217693396419,395731.573870138,0.0,1.0
2012-08-31,73.9,74.35,73.71,74.22,362600,46.6670117306846,46.951181626203,46.5470288859102,46.869088100831,574198.754242945,0.0,1.0
2012-09-04,74.44,74.65,73.37,73.89,349600,47.0080156053067,47.1406282232153,46.3323227426297,46.6606968441176,553612.477891157,0.0,1.0
2012-09-05,74.54,74.79,74.03,74.45,264800,47.0711644709774,47.2290366351543,46.7491052560566,47.0143304918738,419326.613688725,0.0,1.0
2012-09-06,74.96,75.4,74.03,74.65,308800,47.3363897067946,47.6142447157459,46.7491052560566,47.1406282232153,489003.24134093,0.0,1.0
2012-09-07,75.1,75.64,74.73,75.14,225100,47.4247981187336,47.7658019933557,47.1911473157519,47.4500576650019,356459.292829804,0.0,1.0
2012-09-10,74.51,75.12,74.41,74.98,157100,47.0522198112762,47.4374278918678,46.9890709456055,47.3490194799287,248777.23191276,0.0,1.0
2012-09-11,74.66,74.83,74.29,74.41,233000,47.1469431097823,47.2542961814226,46.9132923068006,46.9890709456055,368969.414612814,0.0,1.0
2012-09-12,74.62,74.89,74.34,74.83,273000,47.121683563514,47.2921855008251,46.9448667396359,47.2542961814226,432311.803387546,0.0,1.0
2012-09-13,75.58,75.82,74.65,74.82,479300,47.7279126739532,47.879469951563,47.1406282232153,47.2479812948555,759000.173493226,0.0,1.0
2012-09-14,76.65,76.94,75.5,75.5,437600,48.4036055366303,48.5867372470754,47.6773935814166,47.6773935814166,692965.733195567,0.0,1.0
2012-09-17,75.99,77.1,75.96,76.86,297300,47.9868230232033,48.6877754321486,47.9678783635021,48.5362181545389,470792.304568195,0.0,1.0
2012-09-18,75.32,75.95,75.1,75.8,215900,47.5637256232093,47.961563476935,47.4247981187336,47.8668401784289,341890.543411615,0.0,1.0
2012-09-19,74.91,75.65,74.8554,75.39,339700,47.3048152739592,47.7721168799228,47.270335993303,47.6079298291788,537935.236669411,0.0,1.0
2012-09-20,74.38,75.2,72.01,74.82,323600,46.9701262859042,47.4879469844044,45.4734981695075,47.2479812948555,512439.925187581,0.0,1.0
2012-09-21,74.51,75.09,74.42,74.86,539500,47.0522198112762,47.4184832321666,46.9953858321725,47.2732408411238,854330.468599197,0.0,1.0
2012-09-24,74.91,75.34,74.02,74.02,612200,47.3048152739592,47.5763553963434,46.7427903694895,46.7427903694895,969455.260197272,0.0,1.0
2012-09-25,73.8,75.35,73.8,75.25,771200,46.6038628650139,47.5826702829105,46.6038628650139,47.5195214172398,1221241.25557683,0.0,1.0
2012-09-26,73.17,74.08,72.97,73.56,313500,46.5407139993431,47.119531133953,46.413501442286,46.7887784856045,492875.872087475,0.53,1.0
2012-09-27,73.57,73.98,73.02,73.32,303700,46.7951391134574,47.0559248554244,46.4453045815503,46.636123417136,477468.588047738,0.0,1.0
2012-09-28,73.52,73.94,72.88,73.07,424900,46.7633359741931,47.030482344013,46.3562557916103,46.4771077208146,668015.815151413,0.0,1.0
2012-10-01,72.75,74.41,71.75,74.01,497300,46.2735676295232,47.3294318530972,45.6375048442377,47.075006738983,781841.056424566,0.0,1.0
2012-10-02,72.7,72.87,72.25,72.53,364900,46.2417644902589,46.3498951637575,45.9555362368804,46.1336338167604,573685.50470405,0.0,1.0
2012-10-03,72.96,73.89,72.66,72.72,235500,46.4071408144332,46.9986792047487,46.2163219788475,46.2544857459646,370246.468505902,0.0,1.0
2012-10-04,72.84,73.56,72.38,73.38,294400,46.3308132801989,46.7887784856045,46.0382243989676,46.6742871842531,462847.389928398,0.0,1.0
2012-10-05,72.68,73.24,72.45,73.14,224700,46.2290432345532,46.5852383943131,46.0827487939376,46.5216321157846,353267.012625377,0.0,1.0
2012-10-08,72.6,72.73,72.16,72.43,149400,46.1781582117304,46.2608463738175,45.8982905862047,46.0700275382318,234882.473013935,0.0,1.0
2012-10-09,72.47,73.1,72.38,72.81,206000,46.0954700496433,46.4961896043731,46.0382243989676,46.3117313966403,323867.399202615,0.0,1.0
2012-10-10,72.87,72.9898,72.1,72.65,197800,46.3498951637575,46.4260954854347,45.8601268190876,46.2099613509947,310975.590108142,0.0,1.0
2012-10-11,73.03,73.65,72.82,73.3,204200,46.4516652094032,46.8460241362802,46.3180920244932,46.6234021614303,321037.489889194,0.0,1.0
2012-10-12,72.77,73.49,72.57,73.12,479900,46.2862888852289,46.7442540906345,46.1590763281718,46.5089108600789,754485.26639483,0.0,1.0
2012-10-15,73.85,73.87,72.63,72.99,236300,46.9732366933373,46.985957949043,46.1972400952889,46.4262226979917,371504.205978534,0.0,1.0
2012-10-16,73.86,74.46,73.635,74.02,151300,46.9795973211902,47.3612349923615,46.8364831945009,47.0813673668358,237869.599511435,0.0,1.0
2012-10-17,74.04,74.29,73.19,73.79,339300,47.0940886225416,47.253104318863,46.5534352550489,46.9350729262202,533437.905579841,0.0,1.0
2012-10-18,74.25,74.46,73.79,73.89,314700,47.2276618074515,47.3612349923615,46.9350729262202,46.9986792047487,494762.478296422,0.0,1.0
2012-10-19,73.38,74.59,73.37,74.11,511500,46.6742871842531,47.4439231544486,46.6679265564003,47.1386130175116,804165.896563775,0.0,1.0
2012-10-22,72.72,73.77,72.26,72.53,414100,46.2544857459646,46.9223516705145,45.9618968647333,46.1336338167604,651036.359270888,0.0,1.0
2012-10-23,71.72,72.355,71.29,72.19,410200,45.6184229606791,46.0223228293354,45.3449159630063,45.9173724697633,644904.889091809,0.0,1.0
2012-10-24,71.51,71.9815,71.18,71.93,316100,45.4848497757691,45.7847533790313,45.2749490566249,45.7519961455891,496963.518873528,0.0,1.0
2012-10-25,71.1,72.19,70.23,71.59,223500,45.2240640338021,45.9173724697633,44.6706894106037,45.535734798592,351380.406416429,0.0,1.0
2012-10-26,70.07,70.86,69.83,70.86,592600,44.568919364958,45.0714089653335,44.4162642964894,45.0714089653335,931669.032851794,0.0,1.0
2012-10-31,70.43,70.61,68.88,70.0,485700,44.7979019676608,44.9123932690122,43.8120046504682,44.524394969988,763603.863071408,0.0,1.0
2012-11-01,69.67,70.8,69.32,70.23,597400,44.3144942508437,45.0332451982164,44.0918722759938,44.6706894106037,939215.457687585,0.0,1.0
2012-11-02,69.88,70.5,69.7,70.29,348200,44.4480674357537,44.8424263626307,44.3335761344023,44.7088531777208,547430.234962867,0.0,1.0
2012-11-05,69.65,70.0178,68.5475,69.84,318100,44.301772995138,44.5357168875661,43.6005137743607,44.4226249243423,500107.862555106,0.0,1.0
2012-11-06,69.25,69.98,68.771,69.76,414700,44.0473478810238,44.5116737142823,43.742673806872,44.3717399015194,651979.662375362,0.0,1.0
2012-11-07,68.27,69.24,68.2,68.88,328000,43.424006351444,44.040987253171,43.379481956474,43.8120046504682,515672.363778921,0.0,1.0
2012-11-08,67.28,68.34,67.24,68.32,388700,42.7943041940113,43.468530746414,42.7688616825999,43.4558094907083,611103.194514837,0.0,1.0
2012-11-09,67.45,68.048,66.61,67.14,239200,42.9024348675098,43.2828004131106,42.36814212787,42.7052554040713,376063.504316823,0.0,1.0
2012-11-12,66.16,67.3,65.945,66.85,422100,42.0819138744915,42.807025449717,41.9451603756551,42.5207971963385,663613.733997203,0.0,1.0
2012-11-13,66.23,66.47,65.79,65.86,263500,42.1264382694615,42.27909333793,41.8465706439358,41.8910950389058,414267.280048005,0.0,1.0
2012-11-14,64.75,66.2976,64.58,66.26,348400,41.1850653472389,42.1694361137468,41.0769346737403,42.14552015302,547744.669331024,0.0,1.0
2012-11-15,65.11,65.49,64.09,64.57,1007100,41.4140479499417,41.6557518083502,40.7652639089504,41.0705740458875,1583334.260859,0.0,1.0
2012-11-16,66.58,66.76,65.11,65.4,1089500,42.3490602443114,42.4635515456628,41.4140479499417,41.5985061576745,1712881.22054004,0.0,1.0
2012-11-19,67.3,67.77,65.59,67.44,427600,42.807025449717,43.1059749588012,41.7193580868787,42.896074239657,672260.679121545,0.0,1.0
2012-11-20,67.46,67.51,66.62,66.95,284000,42.9087954953627,42.940598634627,42.3745027557228,42.5844034748671,446496.802784188,0.0,1.0
2012-11-21,67.32,67.65,66.85,67.5,394600,42.8197467054227,43.029647424567,42.5207971963385,42.9342380067741,620379.008375495,0.0,1.0
2012-11-23,68.02,68.06,67.29,67.77,182900,43.2649906551226,43.290433166534,42.8006648218642,43.1059749588012,287550.22968038,0.0,1.0
2012-11-26,67.78,68.415,67.24,67.5,304800,43.1123355866541,43.5162354553104,42.7688616825999,42.9342380067741,479197.977072607,0.0,1.0
2012-11-27,67.46,67.77,66.06,67.14,738200,42.9087954953627,43.1059749588012,42.0183075959629,42.7052554040713,1160577.25287073,0.0,1.0
2012-11-28,67.71,67.85,66.49,67.19,294500,43.0678111916841,43.1568599816241,42.2918145936357,42.7370585433356,463004.607112476,0.0,1.0
2012-11-29,67.94,67.955,67.46,67.94,297000,43.2141056322998,43.223646574079,42.9087954953627,43.2141056322998,466935.036714449,0.0,1.0
2012-11-30,67.92,68.47,67.6,67.96,389500,43.201384376594,43.5512189085011,42.9978442853027,43.2268268880055,612360.931987469,0.0,1.0
2012-12-03,68.44,68.8,68.03,68.05,274800,43.5321370249425,43.7611196276453,43.2713512829755,43.2840725386812,432032.821848926,0.0,1.0
2012-12-04,68.46,68.85,68.22,68.33,395500,43.5448582806482,43.7929227669096,43.3922032121797,43.4621701185611,621793.963032206,0.0,1.0
2012-12-05,68.73,69.0,68.0381,68.53,759600,43.7165952326753,43.8883321847024,43.2765033915363,43.5893826756182,1194221.73026362,0.0,1.0
2012-12-06,69.75,69.88,68.99,68.99,442300,44.3653792736666,44.4480674357537,43.8819715568496,43.8819715568496,695371.605181149,0.0,1.0
2012-12-07,70.13,70.15,69.57,69.87,403400,44.6070831320751,44.6198043877808,44.2508879723152,44.4417068079009,634214.120574441,0.0,1.0
2012-12-10,70.34,71.09,70.075,70.27,299500,44.7406563169851,45.2177034059492,44.5720996788844,44.6961319220151,470865.466316423,0.0,1.0
2012-12-11,70.22,70.61,70.0675,70.56,267000,44.6643287827508,44.9123932690122,44.5673292079947,44.8805901297479,419769.881490768,0.0,1.0
2012-12-12,70.13,70.5663,69.71,70.28,233200,44.6070831320751,44.8845973252952,44.3399367622552,44.7024925498679,366630.473272086,0.0,1.0
2012-12-13,69.73,70.175,69.27,70.13,207700,44.3526580179609,44.6357059574129,44.0600691367295,44.6070831320751,326540.091331957,0.0,1.0
2012-12-14,69.25,69.92,69.16,69.53,696700,44.0473478810238,44.4735099471651,43.9901022303481,44.2254454609038,1095332.12147797,0.0,1.0
2012-12-17,69.76,69.83,69.36,69.55,445200,44.3717399015194,44.4162642964894,44.1173147874052,44.2381667166095,699930.903519439,0.0,1.0
2012-12-18,69.89,70.41,69.55,69.68,787700,44.4544280636066,44.785180711955,44.2381667166095,44.3208548786966,1238399.7589898,0.0,1.0
2012-12-19,69.57,70.0,68.81,70.0,432500,44.2508879723152,44.524394969988,43.7674802554982,44.524394969988,679964.321141412,0.0,1.0
2012-12-20,70.45,70.61,69.67,69.67,456300,44.8106232233665,44.9123932690122,44.3144942508437,44.3144942508437,717382.0109522,0.0,1.0
2012-12-21,69.54,70.6175,69.46,70.0,969400,44.2318060887566,44.9171637399018,44.1809210659338,44.524394969988,1524063.38246124,0.0,1.0
2012-12-24,69.55,70.04,69.14,69.78,240000,44.2381667166095,44.5498374813994,43.9773809746424,44.3844611572252,377321.241789454,0.0,1.0
2012-12-26,69.14,69.874,69.09,69.68,495900,43.9773809746424,44.444251059042,43.9455778353781,44.3208548786966,779640.01584746,0.0,1.0
2012-12-27,68.4,69.2617,67.81,68.93,693600,43.862889673291,44.4154723053301,43.484540186343,44.2027629412273,1081603.15823626,0.56,1.0
2012-12-28,68.16,68.44,67.88,68.04,482900,43.7089847972444,43.8885404859654,43.5294291085233,43.6320323592211,753036.570231095,0.0,1.0
2012-12-31,69.32,69.32,67.75,68.02,529500,44.4528583648031,44.4528583648031,43.4460639673314,43.6192069528838,825704.833169114,0.0,1.0
2013-01-02,70.63,70.66,69.77,70.41,505300,45.292922479891,45.3121605893968,44.7414300073906,45.1518430101816,787967.237394435,0.0,1.0
2013-01-03,70.98,71.13,70.4,70.55,356400,45.5173670907923,45.6135576383215,45.145430307013,45.2416208545421,555771.865045274,0.0,1.0
2013-01-04,71.64,71.76,70.62,70.99,492100,45.9406054999206,46.0175579379439,45.2865097767224,45.5237797939609,767383.09424461,0.0,1.0
2013-01-07,71.96,72.0,71.31,71.31,351300,46.1458120013161,46.1714628139905,45.7289862953565,45.7289862953565,547818.900646477,0.0,1.0
2013-01-08,71.7,72.04,71.55,71.83,408500,45.9790817189322,46.197113626665,45.8828911714031,46.0624468601242,637016.854295719,0.0,1.0
2013-01-09,72.09,72.26,71.76,72.05,1476900,46.229177142508,46.3381930963744,46.0175579379439,46.2035263298336,2303084.92560428,0.0,1.0
2013-01-10,71.92,72.4,71.9,72.4,619900,46.1201611886417,46.4279709407349,46.1073357823044,46.4279709407349,966675.025649732,0.0,1.0
2013-01-11,72.28,72.31,71.74,71.74,341700,46.3510185027116,46.3702566122174,46.0047325316067,46.0047325316067,532848.614719332,0.0,1.0
2013-01-14,72.39,72.39,72.01,72.16,349800,46.4215582375663,46.4215582375663,46.1778755171592,46.2740660646883,545479.793470361,0.0,1.0
2013-01-15,72.7,72.75,71.63,71.76,364800,46.6203520357932,46.6524155516363,45.934192796752,46.0175579379439,568870.865231526,0.0,1.0
2013-01-16,72.36,72.59,72.1,72.34,606000,46.4023201280605,46.5498123009385,46.2355898456766,46.3894947217233,944999.299151054,0.0,1.0
2013-01-17,72.4,72.785,72.26,72.47,287300,46.4279709407349,46.6748600127264,46.3381930963744,46.4728598629152,448016.994465508,0.0,1.0
2013-01-18,72.65,72.7,72.2,72.7,638700,46.5882885199502,46.6203520357932,46.2997168773627,46.6203520357932,995991.835590392,0.0,1.0
2013-01-22,73.08,73.15,72.48,72.48,271500,46.8640347562004,46.9089236783807,46.4792725660838,46.4792725660838,423378.398877081,0.0,1.0
2013-01-23,72.76,73.07,72.71,72.98,197600,46.6588282548049,46.8576220530318,46.6267647389618,46.7999077245143,308138.385333743,0.0,1.0
2013-01-24,72.98,73.18,72.52,72.93,222500,46.7999077245143,46.9281617878865,46.5049233787582,46.7678442086713,346967.564457276,0.0,1.0
2013-01-25,73.34,73.44,72.766,72.83,352200,47.0307650385843,47.0948920702704,46.6626758767061,46.7037171769852,549222.364952147,0.0,1.0
2013-01-28,73.19,73.47,72.82,73.43,379100,46.9345744910551,47.1141301797762,46.6973044738165,47.0884793671017,591170.353643836,0.0,1.0
2013-01-29,73.47,73.51,72.975,73.1,236700,47.1141301797762,47.1397809924506,46.79670137293,46.8768601625376,369111.112391179,0.0,1.0
2013-01-30,73.21,73.49,72.95,73.32,414800,46.9473998973923,47.1269555861134,46.7806696150085,47.017939632247,646841.104435408,0.0,1.0
2013-01-31,72.5,73.14,72.45,73.14,539600,46.492097972421,46.9025109752121,46.460034456578,46.9025109752121,841454.821488299,0.0,1.0
2013-02-01,72.9,73.21,72.71,73.15,440200,46.7486060991654,46.9473998973923,46.6267647389618,46.9089236783807,686449.98595098,0.0,1.0
2013-02-04,72.11,73.0,71.96,72.71,717100,46.2420025488452,46.8127331308515,46.1458120013161,46.6267647389618,1118249.17066208,0.0,1.0
2013-02-05,72.12,72.59,71.91,72.59,540500,46.2484152520139,46.5498123009385,46.1137484854731,46.5498123009385,842858.285793967,0.0,1.0
2013-02-06,72.78,72.81,71.88,71.88,313800,46.6716536611421,46.6908917706479,46.0945103759672,46.0945103759672,489341.221243565,0.0,1.0
2013-02-07,72.47,72.6,71.7,72.6,288500,46.4728598629152,46.5562250041071,45.9790817189322,46.5562250041071,449888.280206401,0.0,1.0
2013-02-08,72.62,72.72,72.2,72.72,447100,46.5690504104444,46.6331774421304,46.2997168773627,46.6331774421304,697209.878961115,0.0,1.0
2013-02-11,72.73,73.18,72.66,72.74,352800,46.6395901452991,46.9281617878865,46.5947012231188,46.6460028484677,550158.007822593,0.0,1.0
2013-02-12,72.79,73.495,72.79,73.38,409200,46.6780663643107,47.1301619376977,46.6780663643107,47.0564158512587,638108.437644573,0.0,1.0
2013-02-13,72.36,73.1,72.29,72.8,429600,46.4023201280605,46.8768601625376,46.3574312058802,46.6844790674793,669920.295239757,0.0,1.0
2013-02-14,71.56,72.36,71.42,72.31,762500,45.8893038745717,46.4023201280605,45.7995260302112,46.3702566122174,1189046.14785921,0.0,1.0
2013-02-15,71.62,72.01,70.97,71.68,964100,45.9277800935834,46.1778755171592,45.5109543876237,45.966256312595,1503422.15232926,0.0,1.0
2013-02-19,71.92,72.15,71.58,71.6,457800,46.1201611886417,46.2676533615197,45.9021292809089,45.9149546872461,713895.510150746,0.0,1.0
2013-02-20,71.86,72.48,71.4,72.01,1001100,46.08168496963,46.4792725660838,45.786700623874,46.1778755171592,1561120.12934013,0.0,1.0
2013-02-21,71.43,71.85,71.2,71.75,523100,45.8059387333798,46.0752722664614,45.6584465605018,46.0111452347753,815724.642551017,0.0,1.0
2013-02-22,72.12,72.26,71.75,71.87,270300,46.2484152520139,46.3381930963744,46.0111452347753,46.0880976727986,421507.113136187,0.0,1.0
2013-02-25,70.58,72.235,70.55,72.19,363700,45.2608589640479,46.3221613384529,45.2416208545421,46.2933041741941,567155.519969041,0.0,1.0
2013-02-26,70.88,71.155,70.07,70.97,297200,45.4532400591062,45.629589396243,44.9338111024488,45.5109543876237,463455.101827877,0.0,1.0
2013-02-27,71.24,71.52,70.5,70.8,262600,45.6840973731762,45.8636530618973,45.2095573386991,45.4019384337574,409499.69629879,0.0,1.0
2013-02-28,71.14,71.6,71.02,71.03,475300,45.6199703414901,45.9149546872461,45.5430179034668,45.5494306066354,741185.093872105,0.0,1.0
2013-03-01,71.01,71.37,70.2,70.85,429700,45.5366052002982,45.7674625143681,45.0171762436408,45.4340019496004,670076.235718164,0.0,1.0
2013-03-04,71.85,71.9448,70.68,70.89,406100,46.0752722664614,46.1360646924998,45.3249859957341,45.4596527622749,633274.282813932,0.0,1.0
2013-03-05,72.52,72.52,71.69,71.69,234800,46.5049233787582,46.5049233787582,45.9726690157636,45.9726690157636,366148.243301432,0.0,1.0
2013-03-06,72.29,72.84,71.78,72.84,261300,46.3574312058802,46.7101298801538,46.0303833442811,46.7101298801538,407472.470079489,0.0,1.0
2013-03-07,72.25,72.72,71.975,72.41,295800,46.3317803932058,46.6331774421304,46.155431056069,46.4343836439035,461271.935130168,0.0,1.0
2013-03-08,71.97,72.53,71.79,72.48,306700,46.1522247044847,46.5113360819269,46.0367960474497,46.4792725660838,478269.447276614,0.0,1.0
2013-03-11,72.29,72.31,71.52,71.9,307900,46.3574312058802,46.3702566122174,45.8636530618973,46.1073357823044,480140.733017508,0.0,1.0
2013-03-12,72.03,72.21,71.61,72.06,313400,46.1907009234964,46.3061295805313,45.9213673904148,46.2099390330022,488717.459329934,0.0,1.0
2013-03-13,71.82,72.3,71.76,72.15,274600,46.0560341569556,46.3638439090488,46.0175579379439,46.2676533615197,428212.553707721,0.0,1.0
2013-03-14,71.51,72.31,71.45,71.72,370100,45.8572403587287,46.3702566122174,45.818764139717,45.9919071252695,577135.710587136,0.0,1.0
2013-03-15,71.41,71.72,71.27,71.71,709100,45.7931133270426,45.9919071252695,45.703335482682,45.9854944221009,1105773.93238946,0.0,1.0
2013-03-18,70.91,71.5,70.81,71.09,602100,45.4724781686121,45.8508276555601,45.408351136926,45.5879068256471,938917.62049315,0.0,1.0
2013-03-19,71.0,71.24,70.49,71.05,251100,45.5301924971296,45.6840973731762,45.2031446355305,45.5622560129726,391566.541281897,0.0,1.0
2013-03-20,71.03,71.26,70.7,71.22,266700,45.5494306066354,45.6969227795134,45.3378114020713,45.671271966839,415893.255913508,0.0,1.0
2013-03-21,71.34,71.56,70.65,70.65,427300,45.7482244048623,45.8893038745717,45.3057478862282,45.3057478862282,666333.664236378,0.0,1.0
2013-03-22,71.61,71.93,71.41,71.56,298900,45.9213673904148,46.1265738918103,45.7931133270426,45.8893038745717,466106.089960808,0.0,1.0
2013-03-25,71.43,71.89,71.21,71.86,244300,45.8059387333798,46.1009230791358,45.6648592636704,46.08168496963,380962.588750169,0.0,1.0
2013-03-26,71.49,71.61,70.87,71.0,249400,46.229177142508,46.306775425584,45.8282526799489,45.9123174866145,385678.636352053,0.6,1.0
2013-03-27,70.86,71.0,70.2,71.0,552700,45.8217861563592,45.9123174866145,45.3949955994414,45.9123174866145,854709.632364794,0.0,1.0
2013-03-28,70.98,71.18,70.71,70.97,457000,45.8993844394352,46.0287149112284,45.7247883025142,45.8929179158455,706716.66725296,0.0,1.0
2013-04-01,70.87,71.09,70.54,70.71,308600,45.8282526799489,45.9705161989215,45.6148574014899,45.7247883025142,477227.053641714,0.0,1.0
2013-04-02,70.67,71.38,70.595,71.03,336100,45.6989222081556,46.1580453830217,45.6504232812331,45.9317170573835,519753.76775431,0.0,1.0
2013-04-03,70.21,71.15,70.0,70.84,333600,45.401462123031,46.0093153404594,45.2656651276481,45.8088531091799,515887.702834984,0.0,1.0
2013-04-04,70.61,70.74,70.1525,70.49,879600,45.6601230666176,45.7441878732832,45.3642796123905,45.5825247835416,1360236.28121598,0.0,1.0
2013-04-05,70.59,70.67,69.68,70.09,654100,45.6471900194383,45.6989222081556,45.0587363727788,45.3238638399551,1011517.22549269,0.0,1.0
2013-04-08,71.65,71.65,70.41,70.76,625600,46.3326415199426,46.3326415199426,45.5307925948243,45.7571209204626,967444.085412369,0.0,1.0
2013-04-09,71.42,71.79,70.87,71.62,309900,46.1839114773804,46.4231728501979,45.8282526799489,46.3132419491737,479237.407399764,0.0,1.0
2013-04-10,71.59,71.88,71.5,71.63,415600,46.2938423784047,46.4813715625049,46.2356436660977,46.3197084727633,642694.632188906,0.0,1.0
2013-04-11,72.09,72.46,71.6,71.6,374900,46.6171685578879,46.8564299307054,46.3003089019943,46.3003089019943,579755.095302264,0.0,1.0
2013-04-12,72.24,72.24,71.73,71.91,342200,46.7141664117328,46.7141664117328,46.38437370866,46.5007711332739,529186.966157469,0.0,1.0
2013-04-15,70.89,72.245,70.71,71.89,602400,45.8411857271282,46.7173996735277,45.7247883025142,46.4878380860946,931567.002961013,0.0,1.0
2013-04-16,71.45,71.45,70.7,71.38,447900,46.2033110481494,46.2033110481494,45.7183217789246,46.1580453830217,692644.19094661,0.0,1.0
2013-04-17,70.43,71.36,70.03,71.0,427100,45.5437256420036,46.1451123358424,45.2850646984171,45.9123174866145,660478.530817811,0.0,1.0
2013-04-18,70.33,70.53,70.0025,70.53,283500,45.479060406107,45.6083908779003,45.2672817585455,45.6083908779003,438411.761851672,0.0,1.0
2013-04-19,71.24,71.53,70.17,70.35,566200,46.0675140527664,46.2550432368667,45.3755960286724,45.4919934532863,875586.38292916,0.0,1.0
2013-04-22,70.8,71.37,70.64,71.17,276200,45.7829870148212,46.1515788594321,45.6795226373866,46.0222483876388,427122.852287238,0.0,1.0
2013-04-23,71.58,71.61,70.93,71.17,589800,46.287375854815,46.306775425584,45.8670518214868,46.0222483876388,912082.035767606,0.0,1.0
2013-04-24,71.58,71.9,71.4,71.41,458800,46.287375854815,46.4943046096842,46.170978430201,46.1774449537907,709500.233994876,0.0,1.0
2013-04-25,71.0,71.845,70.9,71.53,445400,45.9123174866145,46.4587387299411,45.8476522507179,46.2550432368667,688778.126027283,0.0,1.0
2013-04-26,70.55,71.1,70.09,71.1,607700,45.6213239250796,45.9769827225111,45.3238638399551,45.9769827225111,939763.060589987,0.0,1.0
2013-04-29,71.49,71.52,70.48,70.85,567100,46.229177142508,46.248576713277,45.576058259952,45.8153196327695,876978.166300118,0.0,1.0
2013-04-30,72.77,72.77,70.77,71.12,637400,47.056892161985,47.056892161985,45.7635874440522,45.9899157696905,985691.911831591,0.0,1.0
2013-05-01,72.63,73.04,72.2541,72.3,468800,46.9663608317297,47.2314882989059,46.7232842099942,46.7529655532708,724964.493672184,0.0,1.0
2013-05-02,73.15,73.59,72.525,72.58,375900,47.3026200583923,47.5871470963375,46.8984623340382,46.9340282137814,581301.521269995,0.0,1.0
2013-05-03,73.42,74.01,73.26,73.4,570500,47.4772161953132,47.8587410871034,47.3737518178786,47.4642831481339,882236.014590402,0.0,1.0
2013-05-06,73.63,73.72,73.22,73.61,481300,47.6130131906961,47.6712119030031,47.3478857235199,47.6000801435168,744294.818268818,0.0,1.0
2013-05-07,74.28,74.39,73.55,73.55,424300,48.0333372240243,48.1044689835106,47.5612810019788,47.5612810019788,656148.538108164,0.0,1.0
2013-05-08,75.3,75.3,73.99,73.99,554200,48.69292263017,48.69292263017,47.845808039924,47.845808039924,857029.271316391,0.0,1.0
2013-05-09,75.27,75.41,74.83,75.22,941800,48.673523059401,48.7640543896563,48.3889960214558,48.6411904414527,1456423.97640884,0.0,1.0
2013-05-10,75.4,75.64,74.85,75.21,447000,48.7575878660667,48.9127844322186,48.4019290686351,48.634723917863,691252.407575652,0.0,1.0
2013-05-13,75.63,75.63,75.1735,75.4,415700,48.9063179086289,48.9063179086289,48.6111211067608,48.7575878660667,642849.27478568,0.0,1.0
2013-05-14,77.4,77.54,74.25,74.39,4649100,50.0508925839995,50.1414239142548,48.0139376532553,48.1044689835106,7189488.9665771,0.0,1.0
2013-05-15,78.09,78.11,76.62,77.08,1098800,50.4970827116863,50.5100157588656,49.5465037440057,49.8439638291302,1699212.85334257,0.0,1.0
2013-05-16,77.8,78.4292,77.49,78.07,801400,50.309553527586,50.7164271918477,50.1090912963064,50.4841496645069,1239305.77053944,0.0,1.0
2013-05-17,77.31,78.13,77.13,77.86,633800,49.9926938716925,50.5229488060449,49.8762964470785,50.348352669124,980124.778347759,0.0,1.0
2013-05-20,77.2,77.26,76.83,77.02,634900,49.9215621122062,49.9603612537442,49.6823007393886,49.8051646875922,981825.846912263,0.0,1.0
2013-05-21,77.04,77.65,76.9,77.35,1330100,49.8180977347715,50.2125556737411,49.7275664045163,50.0185599660511,2056901.17967869,0.0,1.0
2013-05-22,74.17,77.11,73.29,76.97,1397700,47.962205464538,49.8633633998992,47.3931513886475,49.7728320696439,2161439.57509729,0.0,1.0
2013-05-23,73.63,73.93,72.01,73.38,1413300,47.6130131906961,47.807008898386,46.5654363691706,47.4513501009545,2185563.82019389,0.0,1.0
2013-05-24,73.7,73.74,72.41,73.25,1362900,47.6582788558238,47.6841449501824,46.8240973127571,47.3672852942889,2107623.95142026,0.0,1.0
2013-05-28,72.22,74.36,71.81,74.28,650500,46.7012333645535,48.0850694127416,46.4361058973773,48.0333372240243,1005950.09200886,0.0,1.0
2013-05-29,70.41,71.84,69.76,71.71,898000,45.5307925948243,46.4555054681463,45.1104685614961,46.3714406614806,1388690.51902223,0.0,1.0
2013-05-30,69.77,70.93,69.63,70.35,972700,45.1169350850858,45.8670518214868,45.0264037548305,45.4919934532863,1504208.53881172,0.0,1.0
2013-05-31,68.5,70.08,68.47,69.75,1471300,44.2956865891985,45.3173973163654,44.2762870184295,45.1040020379065,2275256.52632228,0.0,1.0
2013-06-03,68.7,68.86,67.55,68.62,932800,44.4250170609918,44.5284814384264,43.6813668481804,44.3732848722745,1442506.14269926,0.0,1.0
2013-06-04,67.89,69.11,67.89,68.86,762200,43.901228650229,44.690144528168,43.901228650229,44.5284814384264,1178685.87260439,0.0,1.0
2013-06-05,67.29,68.12,66.97,67.87,635400,43.5132372348491,44.0499586927913,43.3063084799799,43.8882956030496,982599.05989613,0.0,1.0
2013-06-06,68.04,68.05,66.46,67.18,627300,43.9982265040739,44.0046930276636,42.976515776907,43.4421054753628,970073.009557511,0.0,1.0
2013-06-07,67.26,68.51,66.27,68.19,421000,43.4938376640801,44.3021531127881,42.8536518287034,44.0952243579189,651045.332414654,0.0,1.0
2013-06-10,67.45,68.22,67.08,67.8,512500,43.6167016122838,44.1146239286879,43.3774402394662,43.843029937922,792543.308462017,0.0,1.0
2013-06-11,66.31,67.31,66.26,66.41,398700,42.8795179230621,43.5261702820285,42.8471853051137,42.9441831589587,616560.033334256,0.0,1.0
2013-06-12,65.21,66.76,65.03,66.76,381600,42.168200328199,43.1705114845969,42.0518029035851,43.1705114845969,590116.149286061,0.0,1.0
2013-06-13,67.24,67.44,65.02,65.03,550900,43.4809046169008,43.6102350886941,42.0453363799954,42.0518029035851,851926.06562288,0.0,1.0
2013-06-14,67.75,68.47,66.99,67.15,513200,43.8106973199737,44.2762870184295,43.3192415271592,43.4227059045938,793625.806639429,0.0,1.0
2013-06-17,67.43,68.46,67.08,68.09,538700,43.6037685651044,44.2698204948398,43.3774402394662,44.0305591220223,833059.668816565,0.0,1.0
2013-06-18,68.09,68.25,67.14,67.33,460100,44.0305591220223,44.1340234994569,43.4162393810042,43.5391033292078,711510.587752925,0.0,1.0
2013-06-19,65.4,68.18,65.01,68.18,401900,42.2910642764026,44.0887578343292,42.0388698564057,44.0887578343292,621508.596430996,0.0,1.0
2013-06-20,63.28,64.96,63.07,64.81,565400,40.9201612753939,42.0065372384574,40.7843642800109,41.9095393846125,874349.242154975,0.0,1.0
2013-06-21,62.89,64.39,62.6,63.56,798800,40.667966855397,41.6379453938466,40.4804376712967,41.1012239359045,1235285.06302334,0.0,1.0
2013-06-24,62.66,64.08,61.2,61.99,673700,40.5192368128347,41.437483162567,39.5751243687438,40.0859797323272,1041827.17446022,0.0,1.0
2013-06-25,63.15,63.46,62.495,63.07,653100,40.8360964687282,41.0365587000078,40.4125391736052,40.7843642800109,1009970.79952496,0.0,1.0
2013-06-26,63.87,64.16,62.95,63.26,606100,41.7220102005122,41.9114478544679,41.1210355741701,41.3235378939158,927846.161149847,0.65,1.0
2013-06-27,65.86,66.58,64.68,64.78,647000,43.0219444466218,43.4922724150634,42.2511291650091,42.3164524939593,990457.789579196,0.0,1.0
2013-06-28,65.72,66.66,65.16,65.99,944400,42.9304917860915,43.5445310782236,42.5646811439702,43.1068647742571,1445731.58652024,0.0,1.0
2013-07-01,66.02,66.89,65.46,66.02,662200,43.1264617729422,43.6947747348092,42.7606511308209,43.1264617729422,1013726.65882433,0.0,1.0
2013-07-02,67.44,67.55,65.88,65.88,662600,44.0540530440354,44.1259087058807,43.0350091124118,43.0350091124118,1014338.99748868,0.0,1.0
2013-07-03,66.92,67.566,66.49,67.11,338300,43.7143717334942,44.1363604385127,43.4334814190082,43.8384860584997,517885.42537039,0.0,1.0
2013-07-05,66.71,67.51,65.46,67.26,406200,43.5771927426987,44.0997793743006,42.7606511308209,43.936471051925,621829.913643076,0.0,1.0
2013-07-08,67.32,67.65,66.94,67.16,333700,43.9756650492951,44.1912320348309,43.7274363992843,43.8711477229748,510843.530730414,0.0,1.0
2013-07-09,68.29,68.7775,67.36,67.43,286800,44.6093013401124,44.9277525687448,44.0017943808752,44.0475207111404,439046.822335879,0.0,1.0
2013-07-10,68.44,68.85,67.775,68.08,466500,44.7072863335377,44.9751119822337,44.2728861960187,44.4721223493169,714139.967293192,0.0,1.0
2013-07-11,69.93,69.93,69.19,69.27,512600,45.6806039348962,45.6806039348962,45.1972113006645,45.2494699638246,784711.998359035,0.0,1.0
2013-07-12,68.79,70.15,68.78,69.78,404700,44.9359179848635,45.8243152585867,44.9293856519685,45.5826189414708,619533.643651779,0.0,1.0
2013-07-15,69.47,69.9,68.96,68.96,283900,45.3801166217251,45.6610069362111,45.0469676440789,45.0469676440789,434607.367019372,0.0,1.0
2013-07-16,69.32,69.93,68.97,69.44,316500,45.2821316282998,45.6806039348962,45.053499976974,45.36051962304,484512.968163548,0.0,1.0
2013-07-17,69.53,69.82,69.16,69.68,228100,45.4193106190952,45.6087482730509,45.1776143019794,45.5172956125206,349186.123343145,0.0,1.0
2013-07-18,70.38,70.62,69.56,69.56,348000,45.9745589151722,46.1313349046528,45.4389076177803,45.4389076177803,532734.637980773,0.0,1.0
2013-07-19,70.08,70.64,69.94,70.4,287000,45.7785889283215,46.1443995704428,45.6871362677912,45.9876235809623,439352.991668052,0.0,1.0
2013-07-22,70.36,70.37,69.75,70.08,355600,45.9614942493822,45.9680265822772,45.5630219427858,45.7785889283215,544369.072603342,0.0,1.0
2013-07-23,71.11,71.29,70.07,70.44,462600,46.4514192165089,46.5690012086193,45.7720565954265,46.0137529125423,708169.665315821,0.0,1.0
2013-07-24,69.68,71.17,69.01,71.17,398900,45.5172956125206,46.490613213879,45.079629308554,46.490613213879,610654.733018766,0.0,1.0
2013-07-25,70.04,70.2,69.21,69.49,279200,45.7524595967414,45.8569769230618,45.2102759664545,45.3931812875151,427412.38771331,0.0,1.0
2013-07-26,69.62,70.36,69.25,69.86,298600,45.4781016151505,45.9614942493822,45.2364052980346,45.634877604631,457110.812934077,0.0,1.0
2013-07-29,68.73,69.84,68.54,69.63,442700,44.8967239874934,45.621812938841,44.772609662488,45.4846339480455,677705.816764622,0.0,1.0
2013-07-30,69.36,70.05,68.79,69.09,289700,45.3082609598799,45.7589919296364,44.9359179848635,45.1318879717142,443486.277652385,0.0,1.0
2013-07-31,68.5,69.81,67.63,69.48,436500,44.7464803309079,45.6022159401559,44.1781673690409,45.3866489546201,668214.567467263,0.0,1.0
2013-08-01,68.44,69.69,68.27,68.91,815400,44.7072863335377,45.5238279454156,44.5962366743223,45.0143059796038,1248252.36726874,0.0,1.0
2013-08-02,67.88,68.66,67.01,68.4,491000,44.3414756914164,44.8509976572282,43.7731627295494,44.6811570019576,751645.710484368,0.0,1.0
2013-08-05,68.1,68.4,67.65,67.69,521600,44.4851870151069,44.6811570019576,44.1912320348309,44.217361366411,798489.618306815,0.0,1.0
2013-08-06,68.65,68.97,67.76,67.89,573800,44.8444653243332,45.053499976974,44.2630876966762,44.3480080243115,878399.814003931,0.0,1.0
2013-08-07,68.15,68.74,67.87,68.45,247000,44.5178486795821,44.9032563203884,44.3349433585214,44.7138186664328,378119.12523348,0.0,1.0
2013-08-08,67.71,68.4,67.58,68.39,249100,44.230426032201,44.6811570019576,44.1455057045657,44.6746246690626,381333.903221295,0.0,1.0
2013-08-09,68.45,68.98,66.08,67.45,244000,44.7138186664328,45.060032309869,43.1656557703123,44.0605853769305,373526.585250887,0.0,1.0
2013-08-12,67.41,68.33,67.23,68.26,224400,44.0344560453504,44.6354306716925,43.9168740532399,44.5897043414273,343521.990697947,0.0,1.0
2013-08-13,66.15,67.36,65.92,67.36,465900,43.2113821005775,44.0017943808752,43.0611384439919,44.0017943808752,713221.459296673,0.0,1.0
2013-08-14,65.85,66.51,65.8,66.08,253100,43.0154121137268,43.4465460847983,42.9827504492516,43.1656557703123,387457.289864752,0.0,1.0
2013-08-15,64.07,65.52,64.07,65.52,445700,41.8526568584127,42.799845128191,41.8526568584127,42.799845128191,682298.356747214,0.0,1.0
2013-08-16,62.15,64.02,62.08,63.83,355200,40.5984489425682,41.8199951939375,40.5527226123031,41.6958808689321,543756.733938997,0.0,1.0
2013-08-19,61.02,62.34,60.91,61.96,468800,39.8602953254306,40.7225632675737,39.7884396635854,40.4743346175628,717660.91461318,0.0,1.0
2013-08-20,62.46,62.71,61.16,61.16,407000,40.800951262314,40.9642595846895,39.9517479859609,39.9517479859609,623054.590971766,0.0,1.0
2013-08-21,61.88,62.815,61.4,62.26,360700,40.4220759544026,41.0328490800873,40.1085239754415,40.6703046044135,552176.39057375,0.0,1.0
2013-08-22,62.04,62.26,61.29,61.86,323200,40.526593280723,40.6703046044135,40.0366683135963,40.4090112886126,494769.640791339,0.0,1.0
2013-08-23,61.97,62.4,61.82,62.26,922200,40.4808669504578,40.7617572649438,40.3828819570325,40.6703046044135,1411746.79064905,0.0,1.0
2013-08-26,62.25,62.51,61.77,62.14,305800,40.6637722715185,40.8336129267891,40.3502202925574,40.5919166096732,468132.9088923,0.0,1.0
2013-08-27,62.3,62.51,61.52,61.81,248900,40.6964339359936,40.8336129267891,40.1869119701818,40.3763496241375,381027.733889122,0.0,1.0
2013-08-28,61.92,62.41,61.79,62.41,254100,40.4482052859827,40.7682895978388,40.3632849583474,40.7682895978388,388988.136525616,0.0,1.0
2013-08-29,62.16,62.17,61.57,61.95,213300,40.6049812754633,40.6115136083583,40.2195736346569,40.4678022846678,326529.592762353,0.0,1.0
2013-08-30,61.67,62.59,61.49,62.3,407400,40.2848969636071,40.8858715899493,40.1673149714967,40.6964339359936,623666.929636113,0.0,1.0
2013-09-03,61.5,62.44,60.86,62.21,938900,40.1738473043917,40.7878865965239,39.7557779991103,40.6376429399384,1437311.92988548,0.0,1.0
2013-09-04,61.77,62.12,61.34,61.69,812100,40.3502202925574,40.5788519438832,40.0693299780714,40.2979616293972,1243200.57328789,0.0,1.0
2013-09-05,61.43,62.29,61.38,61.85,439100,40.1281209741266,40.6899016030986,40.0954593096515,40.4024789557175,672194.76878551,0.0,1.0
2013-09-06,61.92,62.4,61.69,61.99,626600,40.4482052859827,40.7617572649438,40.2979616293972,40.4939316162479,959228.517697565,0.0,1.0
2013-09-09,63.3,63.52,61.83,62.2,992000,41.3496672254959,41.4933785491864,40.3894142899275,40.6311106070434,1518599.88757738,0.0,1.0
2013-09-10,63.28,63.88,62.7,63.47,876400,41.3366025597058,41.7285425334072,40.9577272517945,41.4607168847113,1341634.01358147,0.0,1.0
2013-09-11,63.39,63.61,62.9,63.12,355300,41.4084582215511,41.5521695452416,41.088373909695,41.2320852333855,543909.818605083,0.0,1.0
2013-09-12,62.99,63.92,62.77,63.46,462100,41.1471649057502,41.7546718649873,41.0034535820597,41.4541845518163,707404.241985388,0.0,1.0
2013-09-13,63.1,63.28,62.86,63.22,335800,41.2190205675954,41.3366025597058,41.0622445781149,41.2974085623357,514058.308718229,0.0,1.0
2013-09-16,63.53,64.665,63.43,64.16,401600,41.4999108820814,42.2413306656665,41.4345875531312,41.9114478544679,614788.0190031,0.0,1.0
2013-09-17,64.0,64.1,63.47,63.69,271600,41.8069305281475,41.8722538570977,41.4607168847113,41.6044282084018,415777.953090742,0.0,1.0
2013-09-18,66.95,66.97,63.16,63.84,472500,43.7339687321793,43.7470333979693,41.2582145649656,41.7024132018271,723325.047258378,0.0,1.0
2013-09-19,67.4,67.62,66.58,66.98,591400,44.0279237124553,44.1716350361458,43.4922724150634,43.7535657308644,905342.715235143,0.0,1.0
2013-09-20,65.89,67.63,65.8,67.56,563400,43.0415414453069,44.1781673690409,42.9827504492516,44.1324410387757,862479.008730941,0.0,1.0
2013-09-23,66.25,66.55,65.515,65.75,423300,43.2767054295277,43.4726754163784,42.7965789617435,42.9500887847765,648007.391543854,0.0,1.0
2013-09-24,65.44,66.36,65.37,66.17,292900,42.7475864650308,43.3485610913729,42.7018601347657,43.2244467663675,448384.986967151,0.0,1.0
2013-09-25,65.39,66.14,65.05,65.49,274000,42.7149248005557,43.2048497676824,42.4928254821249,42.7802481295059,419451.985076816,0.0,1.0
2013-09-26,64.89,65.19,64.251,64.72,286000,42.8325067926661,43.0305304024334,42.4107165038618,42.720293413798,433281.668286051,0.68,1.0
2013-09-27,64.29,64.94,63.89,64.58,349100,42.4364595731315,42.8655107276273,42.1724280934418,42.6278823959066,528876.330065247,0.0,1.0
2013-09-30,63.85,64.5,63.16,63.92,461900,42.1460249454728,42.5750760999686,41.690570643008,42.1922304544185,699765.043990655,0.0,1.0
2013-10-01,64.51,65.39,63.81,63.91,722600,42.5816768869609,43.1625461422783,42.1196217975039,42.1856296674263,1094717.94931294,0.0,1.0
2013-10-02,64.56,64.72,63.62,64.28,499500,42.6146808219221,42.720293413798,41.9942068446512,42.4298587861393,756727.948632457,0.0,1.0
2013-10-03,63.46,64.72,63.38,64.56,438900,41.8885942527753,42.720293413798,41.8357879568374,42.6146808219221,664920.714023595,0.0,1.0
2013-10-04,63.36,63.99,63.0,63.44,251100,41.8225863828529,42.2384359633642,41.5849580511322,41.8753926787909,380409.184988208,0.0,1.0
2013-10-07,63.5,63.88,63.02,63.02,309000,41.9149974007443,42.1658273064496,41.5981596251166,41.5981596251166,468125.998253112,0.0,1.0
2013-10-08,63.48,63.9625,63.18,63.52,348400,41.9017958267598,42.2202837991356,41.7037722169925,41.9281989747288,527815.850457554,0.0,1.0
2013-10-09,63.33,64.43,63.17,63.69,437800,41.8027840218762,42.5288705910229,41.6971714300003,42.0404123535969,663254.246068647,0.0,1.0
2013-10-10,64.47,64.57,63.79,63.79,471000,42.5552737389919,42.6212816089143,42.1064202235194,42.1064202235194,713551.278890665,0.0,1.0
2013-10-11,63.86,64.83,63.44,64.16,739900,42.1526257324651,42.7929020707127,41.8753926787909,42.3506493422324,1120926.94533164,0.0,1.0
2013-10-14,63.56,64.17,63.24,63.4,722900,41.9546021226978,42.3572501292246,41.743376938946,41.8489895308219,1095172.44057338,0.0,1.0
2013-10-15,63.19,63.67,62.94,63.51,626700,41.7103730039848,42.0272107796124,41.5453533291787,41.9215981877366,949432.24305898,0.0,1.0
2013-10-16,64.11,64.36,63.225,63.36,486100,42.3176454072712,42.4826650820772,41.7334757584576,41.8225863828529,736427.338999473,0.0,1.0
2013-10-17,65.98,66.06,63.8,63.9,601100,43.5519925748206,43.6047988707586,42.1130210105116,42.179028880434,910648.988834775,0.0,1.0
2013-10-18,66.01,66.21,65.43,66.09,615800,43.5717949357974,43.7038106756422,43.1889492902473,43.6246012317353,932919.060596329,0.0,1.0
2013-10-21,65.74,66.22,65.32,66.21,325700,43.3935736870068,43.7104114626345,43.1163406333326,43.7038106756422,493426.011750933,0.0,1.0
2013-10-22,66.33,66.81,64.76,65.93,333300,43.7830201195491,44.0998578951768,42.746696561767,43.5189886398594,504939.790348745,0.0,1.0
2013-10-23,66.6,66.63,65.72,66.18,270700,43.9612413683397,43.9810437293164,43.3803721130223,43.6840083146655,410102.614003616,0.0,1.0
2013-10-24,66.43,66.77,65.98,66.54,440400,43.8490279894716,44.0734547472078,43.5519925748206,43.9216366463862,667193.170325793,0.0,1.0
2013-10-25,67.85,67.99,65.66,66.36,428400,44.7863397423701,44.8787507602615,43.3407673910688,43.8028224805259,649013.519908197,0.0,1.0
2013-10-28,67.15,67.68,66.455,67.59,434500,44.3242846529131,44.674126363502,43.8655299569522,44.6147192805718,658254.842203808,0.0,1.0
2013-10-29,66.85,67.19,65.62,67.05,636900,44.1262610431458,44.350687800882,43.3143642430999,44.2582767829906,964884.945913937,0.0,1.0
2013-10-30,66.61,66.72,66.164,66.66,305900,43.967842155332,44.0404508122466,43.6734470554779,44.0008460902932,463429.588561898,0.0,1.0
2013-10-31,65.78,66.96,64.85,66.47,735600,43.4199768349758,44.1988697000605,42.8061036446971,43.8754311374405,1114412.57059867,0.0,1.0
2013-11-01,66.42,67.26,65.45,65.89,317100,43.8424272024793,44.3968933098278,43.2021508642317,43.4925854918904,480397.262284989,0.0,1.0
2013-11-04,66.37,66.71,65.62,66.42,385000,43.8094232675181,44.0338500252544,43.3143642430999,43.8424272024793,583263.784231223,0.0,1.0
2013-11-05,65.27,66.18,64.89,66.11,473300,43.0833366983714,43.6840083146655,42.8325067926661,43.6378028057198,717035.71188737,0.0,1.0
2013-11-06,65.08,65.69,64.98,65.64,240500,42.9579217455187,43.3605697520456,42.8919138755963,43.3275658170844,364350.493785998,0.0,1.0
2013-11-07,64.4,65.29,64.11,65.23,289100,42.5090682300462,43.0965382723559,42.3176454072712,43.0569335504024,437978.077977264,0.0,1.0
2013-11-08,63.67,65.18,62.59,64.11,268200,42.0272107796124,43.0239296154412,41.3143257844502,42.3176454072712,406315.186833283,0.0,1.0
2013-11-11,63.63,64.1364,63.27,63.77,164300,42.0008076316435,42.3350714849307,41.7631792999227,42.0932186495349,248909.713634259,0.0,1.0
2013-11-12,63.09,63.6,62.66,63.6,179000,41.6443651340623,41.9810052706667,41.3605312933959,41.9810052706667,271179.785395816,0.0,1.0
2013-11-13,63.61,63.62,62.52,62.97,278400,41.987606057659,41.9942068446512,41.2681202755045,41.5651556901554,421767.88968824,0.0,1.0
2013-11-14,64.24,64.73,63.81,63.81,138000,42.4034556381703,42.7268942007902,42.1196217975039,42.1196217975039,209065.97980236,0.0,1.0
2013-11-15,64.93,64.97,63.895,64.47,247600,42.8589099406351,42.8853130886041,42.1757284869379,42.5552737389919,375106.786949742,0.0,1.0
2013-11-18,64.63,65.1725,64.43,64.96,272100,42.6608863308678,43.018979025197,42.5288705910229,42.8787123016118,412223.573219002,0.0,1.0
2013-11-19,63.94,64.41,63.53,64.37,355200,42.205432028403,42.5156690170384,41.934799761721,42.4892658690695,538117.652360858,0.0,1.0
2013-11-20,63.51,64.435,63.22,63.93,326100,41.9215981877366,42.5321709845191,41.7301753649615,42.1988312414108,494032.000098186,0.0,1.0
2013-11-21,64.58,64.75,63.35,63.7,455300,42.6278823959066,42.7400957747747,41.8159855958607,42.0470131405892,689766.236260976,0.0,1.0
2013-11-22,64.6,64.76,63.84,64.51,399500,42.6410839698911,42.746696561767,42.1394241584806,42.5816768869609,605230.861819152,0.0,1.0
2013-11-25,64.26,64.75,64.0,64.75,474100,42.4166572121548,42.7400957747747,42.2450367503565,42.7400957747747,718247.688581877,0.0,1.0
2013-11-26,64.1,64.6,63.83,64.53,386500,42.3110446202789,42.6410839698911,42.1328233714883,42.5948784609454,585536.240533422,0.0,1.0
2013-11-27,64.15,64.3892,63.69,64.17,303900,42.3440485552401,42.5019393800946,42.0404123535969,42.3572501292246,460399.646825633,0.0,1.0
2013-11-29,63.26,64.55,63.202,64.27,216900,41.7565785129305,42.6080800349298,41.7182939483755,42.423257999147,328597.181298058,0.0,1.0
2013-12-02,63.15,63.705,62.3201,63.17,341100,41.6839698560158,42.0503135340853,41.1361705435295,41.6971714300003,516756.563120182,0.0,1.0
2013-12-03,63.2,64.1,62.76,62.93,550300,41.716973790977,42.3110446202789,41.4265391633183,41.5387525421865,833688.468733616,0.0,1.0
2013-12-04,62.32,66.3,62.08,65.77,563100,41.1361045356596,43.7632177585724,40.9776856478458,43.4133760479835,853080.095845719,0.0,1.0
2013-12-05,62.65,62.89,61.87,62.14,782800,41.3539305064036,41.5123493942175,40.8390691210087,41.0172903697992,1185919.19557455,0.0,1.0
2013-12-06,63.29,63.614,62.78,63.12,554600,41.7763808739072,41.9902463724559,41.4397407373028,41.6641674950391,840202.843466588,0.0,1.0
2013-12-09,63.6,63.81,63.02,63.34,542100,41.9810052706667,42.1196217975039,41.5981596251166,41.8093848088684,821265.707614925,0.0,1.0
2013-12-10,63.35,63.98,63.33,63.55,350400,41.8159855958607,42.231835176372,41.8027840218762,41.9480013357055,530845.792193819,0.0,1.0
2013-12-11,61.84,64.0,61.72,63.55,401500,40.8192667600319,42.2450367503565,40.740057316125,41.9480013357055,608260.803555419,0.0,1.0
2013-12-12,61.12,62.51,61.1139,61.9,426200,40.3440100965904,41.2615194885122,40.3399836165252,40.8588714819854,645680.583998305,0.0,1.0
2013-12-13,61.45,62.29,61.08,61.46,548800,40.5618360673345,41.1163021746829,40.3176069486215,40.5684368543267,831416.012431415,0.0,1.0
2013-12-16,61.63,62.42,61.24,61.72,414500,40.6806502331948,41.202112405582,40.4232195404973,40.740057316125,627955.424841148,0.0,1.0
2013-12-17,63.3,63.33,61.5,61.78,565000,41.7829816608994,41.8027840218762,40.5948400022957,40.7796620380785,855958.540495172,0.0,1.0
2013-12-18,64.27,64.31,62.43,63.33,452100,42.423257999147,42.449661147116,41.2087131925743,41.8027840218762,684918.329482951,0.0,1.0
2013-12-19,62.63,64.02,62.61,63.83,362600,41.3407289324192,42.258238324341,41.3275273584347,42.1328233714883,549328.436785042,0.0,1.0
2013-12-20,64.2,64.24,62.49,62.61,1018300,42.3770524902013,42.4034556381703,41.2483179145278,41.3275273584347,1542694.83501988,0.0,1.0
2013-12-23,64.22,64.71,64.04,64.3,567500,42.3902540641858,42.7136926268057,42.2714398983255,42.4430603601238,859745.967665504,0.0,1.0
2013-12-24,64.3,64.638,63.88,64.17,141200,42.4430603601238,42.6661669604616,42.1658273064496,42.3572501292246,213913.886580386,0.0,1.0
2013-12-26,63.98,64.77,63.605,64.31,293600,42.231835176372,42.7532973487592,41.9843056641629,42.449661147116,444795.446883862,0.0,1.0
2013-12-27,63.57,63.64,62.64,63.08,261900,42.4100564251626,42.4567561884119,41.7896167134211,42.0831580824171,392571.583331398,0.68,1.0
2013-12-30,63.77,63.95,63.21,63.7,316300,42.5434843201607,42.663569425659,42.1698862141659,42.4967845569114,474113.752606801,0.0,1.0
2013-12-31,63.62,64.37,63.46,63.64,408700,42.4434133989121,42.9437680051552,42.3366710829136,42.4567561884119,612615.52542017,0.0,1.0
2014-01-02,63.73,64.11,62.93,63.34,402700,42.5167987411611,42.7703117416576,41.9830871611685,42.2566143459147,603621.903808912,0.0,1.0
2014-01-03,64.4,64.88,63.59,63.76,361200,42.9637821894049,43.2840091374004,42.4233992146624,42.5368129254108,541416.020997713,0.0,1.0
2014-01-06,64.16,65.09,64.06,64.45,447100,42.8036687154071,43.4241084271485,42.736954767908,42.9971391631544,670174.703732219,0.0,1.0
2014-01-07,64.34,64.77,63.75,64.23,310600,42.9237538209054,43.2106237951515,42.5301415306609,42.8503684786565,465569.812076107,0.0,1.0
2014-01-08,64.2,64.62,63.65,64.31,244600,42.8303542944067,43.1105528739028,42.4634275831618,42.9037396366557,366639.974352272,0.0,1.0
2014-01-09,64.12,64.55,63.62,64.52,329100,42.7769831364075,43.0638531106535,42.4434133989121,43.0438389264038,493300.145377484,0.0,1.0
2014-01-10,64.75,64.89,63.99,64.52,394300,43.1972810056516,43.2906805321504,42.6902550046587,43.0438389264038,591030.833553152,0.0,1.0
2014-01-13,64.42,64.91,64.21,64.65,298200,42.9771249789047,43.3040233216502,42.8370256891566,43.1305670581526,446982.994079507,0.0,1.0
2014-01-14,65.04,65.3,64.67,64.68,399300,43.390751453399,43.5642077168966,43.1439098476524,43.1505812424023,598525.518229199,0.0,1.0
2014-01-15,65.84,65.97,65.31,65.36,235100,43.9244630333916,44.0111911651404,43.5708791116465,43.604236085396,352400.07346778,0.0,1.0
2014-01-16,66.01,66.19,65.45,65.89,399200,44.03787674414,44.1579618496383,43.6642786381452,43.9578200071411,598375.624535678,0.0,1.0
2014-01-17,66.22,66.47,65.92,66.41,965400,44.1779760338881,44.3447609026357,43.9778341913908,44.3047325341363,1447073.71725136,0.0,1.0
2014-01-21,67.55,67.788,66.2,66.41,640800,45.0652715356258,45.2240507306736,44.1646332443882,44.3047325341363,960518.788082321,0.0,1.0
2014-01-22,68.34,68.41,67.76,67.76,1097400,45.5923117208685,45.6390114841178,45.2053708253738,45.2053708253738,1644933.39269903,0.0,1.0
2014-01-23,68.7,68.95,67.97,68.05,759900,45.8324819318651,45.9992668006128,45.3454701151219,45.3988412731211,1139042.17706579,0.0,1.0
2014-01-24,68.06,68.87,67.88,68.66,439600,45.4055126678711,45.9458956426136,45.2854275623727,45.8057963528655,658932.676718146,0.0,1.0
2014-01-27,67.76,68.28,67.23,67.66,541200,45.2053708253738,45.552283352369,44.8517869036287,45.1386568778748,811224.669335444,0.0,1.0
2014-01-28,68.5,68.8,67.83,67.83,425400,45.699054036867,45.8991958793642,45.2520705886232,45.2520705886232,637647.77223817,0.0,1.0
2014-01-29,68.5,68.66,67.84,68.09,652300,45.699054036867,45.8057963528655,45.2587419833731,45.4255268521208,977756.562837232,0.0,1.0
2014-01-30,69.25,69.44,68.34,68.89,407900,46.1994086431101,46.3261651433583,45.5923117208685,45.9592384321134,611416.375872002,0.0,1.0
2014-01-31,70.13,70.52,68.49,68.66,683900,46.7864913811019,47.0466757763483,45.6923826421171,45.8057963528655,1025122.96998986,0.0,1.0
2014-02-03,69.5,70.57,69.01,70.57,1171700,46.3661935118578,47.0800327500979,46.0392951691123,47.0800327500979,1756304.4069851,0.0,1.0
2014-02-04,70.15,70.38,67.526,68.48,1095300,46.7998341706017,46.9532762498496,45.049260188226,45.6857112473672,1641785.62513509,0.0,1.0
2014-02-05,70.23,70.57,69.9,70.23,789700,46.853205328601,47.0800327500979,46.6330493018541,46.853205328601,1183710.49773503,0.0,1.0
2014-02-06,71.08,71.21,70.2,70.36,434900,47.4202738823432,47.5070020140919,46.8331911443513,46.9399334603498,651887.673122661,0.0,1.0
2014-02-07,70.73,71.64,70.55,71.23,481100,47.1867750660964,47.793871988338,47.066689960598,47.5203448035918,721138.559529346,0.0,1.0
2014-02-10,71.66,71.75,70.51,70.62,567900,47.8072147778378,47.867257330587,47.0400043815984,47.1133897238474,851246.28550554,0.0,1.0
2014-02-11,71.15,71.93,71.13,71.54,567600,47.4669736455925,47.9873424360853,47.4536308560927,47.7271580408389,850796.604424978,0.0,1.0
2014-02-12,71.24,71.63,70.63,71.33,422500,47.5270161983417,47.7872005935881,47.1200611185973,47.5870587510908,633300.855126062,0.0,1.0
2014-02-13,71.64,72.03,70.6985,70.88,306000,47.793871988338,48.0540563835844,47.1657601726342,47.286845987345,458674.702174142,0.0,1.0
2014-02-14,72.01,72.16,71.43,71.53,226400,48.0407135940846,48.1407845153332,47.6537726985899,47.720486646089,339359.322131457,0.0,1.0
2014-02-18,72.53,72.53,71.77,72.09,322900,48.3876261210798,48.3876261210798,47.8806001200868,48.0940847520838,484006.736379184,0.0,1.0
2014-02-19,72.58,73.41,72.294,72.3,388800,48.4209830948293,48.9747088590716,48.2301812049819,48.2341840418319,582786.680409498,0.0,1.0
2014-02-20,72.09,73.32,71.625,72.65,604600,48.0940847520838,48.9146663063224,47.7838648962131,48.4676828580786,906257.271027734,0.0,1.0
2014-02-21,72.9,73.111,71.66,72.23,633200,48.6344677268263,48.7752341560494,47.8072147778378,48.1874842785825,949126.867374729,0.0,1.0
2014-02-24,72.34,73.5,72.33,72.91,463700,48.2608696208315,49.0347514118208,48.2541982260816,48.6411391215762,695057.056856699,0.0,1.0
2014-02-25,72.8,73.3,72.28,72.41,327800,48.5677537793273,48.9013235168226,48.2208412523321,48.3075693840809,491351.527361711,0.0,1.0
2014-02-26,72.61,73.27,72.57,73.07,352600,48.440997279079,48.8813093325729,48.4143117000794,48.7478814375748,528525.16335491,0.0,1.0
2014-02-27,72.53,73.09,72.03,72.68,230600,48.3876261210798,48.7612242270746,48.0540563835844,48.4876970423284,345654.857259337,0.0,1.0
2014-02-28,72.45,72.89,72.37,72.53,755800,48.3342549630805,48.6277963320764,48.2808838050812,48.3876261210798,1132896.53563143,0.0,1.0
2014-03-03,72.84,73.15,72.0,72.03,500700,48.5944393583269,48.801252595574,48.0340421993346,48.0540563835844,750517.723459454,0.0,1.0
2014-03-04,74.09,74.11,73.23,73.46,501300,49.4283637020653,49.4417064915651,48.8546237535733,49.0080658328212,751417.085620581,0.0,1.0
2014-03-05,73.69,74.34,72.95,73.96,466200,49.161507912069,49.595148570813,48.6678247005759,49.3416355703165,698804.399194723,0.0,1.0
2014-03-06,73.3,73.91,72.91,73.91,290100,48.9013235168226,49.308278596567,48.6411391215762,49.308278596567,434841.60490431,0.0,1.0
2014-03-07,72.46,73.2,71.88,73.13,379400,48.3409263578304,48.8346095693236,47.9539854623358,48.7879098060742,568696.673218528,0.0,1.0
2014-03-10,71.99,72.51,71.7,72.33,378500,48.0273708045847,48.3742833315799,47.8339003568374,48.2541982260816,567347.62997684,0.0,1.0
2014-03-11,73.28,73.69,72.27,72.27,373300,48.8879807273228,49.161507912069,48.2141698575821,48.2141698575821,559553.15791375,0.0,1.0
2014-03-12,73.21,73.67,73.02,73.11,449800,48.8412809640735,49.1481651225692,48.7145244638252,48.7745670165744,674221.833457284,0.0,1.0
2014-03-13,73.07,73.3,72.54,73.3,267200,48.7478814375748,48.9013235168226,48.3942975158297,48.9013235168226,400515.949088009,0.0,1.0
2014-03-14,72.97,73.65,72.86,73.01,203500,48.6811674900757,49.1348223330694,48.6077821478267,48.7078530690753,305033.666315157,0.0,1.0
2014-03-17,73.57,73.73,72.92,73.33,461800,49.0814511750701,49.1881934910687,48.6478105163261,48.9213377010724,692209.076679801,0.0,1.0
2014-03-18,73.72,73.81,73.09,73.42,357800,49.1815220963188,49.2415646490679,48.7612242270746,48.9813802538215,536319.635418,0.0,1.0
2014-03-19,71.94,74.24,71.9,73.83,259700,47.9940138308352,49.5284346233139,47.9673282518356,49.2549074385677,389273.922073937,0.0,1.0
2014-03-20,72.18,72.2,71.0,71.92,386500,48.154127304833,48.1674700943328,47.3669027243439,47.9806710413354,579339.125458516,0.0,1.0
2014-03-21,73.16,73.4,72.2,72.2,615500,48.8079239903239,48.9680374643217,48.1674700943328,48.1674700943328,922595.683621519,0.0,1.0
2014-03-24,72.5,73.64,71.99,73.17,343500,48.36761193683,49.1281509383195,48.0273708045847,48.8145953850738,514884.837244503,0.0,1.0
2014-03-25,72.58,73.48,72.22,72.79,242800,48.4209830948293,49.021408622321,48.1808128838326,48.5610823845774,363941.887868894,0.0,1.0
2014-03-26,71.46,72.81,71.41,72.67,389400,47.6737868828396,48.5744251740772,47.6404299090901,48.4810256475785,583686.042570625,0.0,1.0
2014-03-27,71.28,71.39,70.09,70.73,224900,48.0206994098348,48.0948054274426,47.2190070375326,47.650169321796,333832.53882214,0.7,1.0
2014-03-28,72.02,72.38,71.27,71.32,237500,48.5192308010144,48.7617595859125,48.0139624991432,48.0476470526013,352535.473411553,0.0,1.0
2014-03-31,72.56,73.04,71.32,72.2,277500,48.8830239783616,49.2063956915592,48.0476470526013,48.6404951934635,411909.868933499,0.0,1.0
2014-04-01,71.9,72.24,70.97,71.81,839400,48.438387872715,48.6674428362299,47.8118551783948,48.3777556764905,1245971.69002803,0.0,1.0
2014-04-02,72.37,72.46,71.44,71.84,432500,48.7550226752209,48.8156548714454,48.1284899809007,48.3979664085653,641985.651581039,0.0,1.0
2014-04-03,72.41,72.61,71.99,72.25,526700,48.7819703179874,48.9167085318197,48.4990200689395,48.6741797469215,781812.35303522,0.0,1.0
2014-04-04,72.53,72.96,72.22,72.79,275500,48.8628132462868,49.1525004060262,48.6539690148467,49.0379729242688,408941.149157401,0.0,1.0
2014-04-07,73.36,73.86,72.58,72.63,407700,49.4219768336908,49.7588223682716,48.8964977997448,48.9301823532029,605173.526357433,0.0,1.0
2014-04-08,73.02,73.74,72.88,73.33,432700,49.1929218701759,49.6779794399722,49.0986051204933,49.401766101616,642282.523558648,0.0,1.0
2014-04-09,72.83,73.35,72.5,73.09,194600,49.0649205670352,49.4152399229992,48.8426025142119,49.2400802450172,288856.434214266,0.0,1.0
2014-04-10,71.48,73.22,71.37,72.96,374300,48.1554376236671,49.3276600840082,48.0813316060594,49.1525004060262,555595.906096608,0.0,1.0
2014-04-11,71.15,72.06,71.032,71.42,388000,47.9331195708438,48.5461784437808,47.8536240246828,48.1150161595174,575931.636562874,0.0,1.0
2014-04-14,72.46,72.56,71.15,71.58,397900,48.8156548714454,48.8830239783616,47.9331195708438,48.2228067305833,590626.799454556,0.0,1.0
2014-04-15,73.68,73.74,72.04,72.51,355800,49.6375579758225,49.6779794399722,48.5327046223976,48.8493394249035,528135.248167708,0.0,1.0
2014-04-16,73.98,74.39,73.44,73.9,446000,49.839665296571,50.1158786349272,49.4758721192238,49.7857700110381,662024.510069695,0.0,1.0
2014-04-17,73.28,73.87,73.09,73.69,302300,49.3680815481579,49.7655592789632,49.2400802450172,49.6442948865141,448721.994157105,0.0,1.0
2014-04-21,73.43,73.96,73.0,73.22,226400,49.4691352085322,49.8261914751878,49.1794480487927,49.3276600840082,336059.078654213,0.0,1.0
2014-04-22,73.61,73.85,72.98,73.58,261200,49.5903996009812,49.75208545758,49.1659742274095,49.5701888689064,387714.802758306,0.0,1.0
2014-04-23,73.59,74.01,73.266,73.65,677000,49.576925779598,49.8598760286458,49.3586498731897,49.6173472437477,1004911.64420893,0.0,1.0
2014-04-24,74.01,74.17,73.42,73.91,454500,49.8598760286458,49.9676665997117,49.4623982978405,49.7925069217297,674641.569118109,0.0,1.0
2014-04-25,73.37,73.97,73.2,73.55,185200,49.4287137443825,49.8329283858794,49.314186262625,49.5499781368315,274903.451266609,0.0,1.0
2014-04-28,73.68,73.95,73.03,73.55,374300,49.6375579758225,49.8194545644962,49.1996587808675,49.5499781368315,555595.906096608,0.0,1.0
2014-04-29,73.48,74.15,73.08,73.9,228600,49.5028197619902,49.9541927783285,49.2333433343256,49.7857700110381,339324.67040792,0.0,1.0
2014-04-30,73.82,73.86,73.19,73.53,239700,49.7318747255051,49.7588223682716,49.3074493519334,49.5365043154483,355801.06516526,0.0,1.0
2014-05-01,73.57,73.86,72.89,73.76,386200,49.5634519582148,49.7588223682716,49.1053420311849,49.6914532613555,573259.788764386,0.0,1.0
2014-05-02,74.3,74.67,73.44,73.47,260400,50.0552464387027,50.3045121342925,49.4758721192238,49.4960828512986,386527.314847867,0.0,1.0
2014-05-05,74.25,74.5,73.83,73.96,320600,50.0215618852446,50.189984652535,49.7386116361968,49.8261914751878,475885.780108395,0.0,1.0
2014-05-06,74.68,74.69,73.0,73.0,559700,50.3112490449841,50.3179859556757,49.1794480487927,49.1794480487927,830796.229340826,0.0,1.0
2014-05-07,74.77,75.435,74.22,74.89,494100,50.3718812412086,50.819885802201,50.0013511531698,50.452724169508,733422.220684835,0.0,1.0
2014-05-08,74.74,75.66,74.6,74.73,384100,50.3516705091338,50.9714662927624,50.2573537594511,50.3449335984422,570142.632999484,0.0,1.0
2014-05-09,74.97,75.25,74.49,74.8,290100,50.5066194550409,50.6952529544062,50.1832477418434,50.3920919732835,430612.803522912,0.0,1.0
2014-05-12,75.29,75.64,74.9,75.19,283900,50.7222005971726,50.9579924713792,50.4594610801996,50.6548314902565,421409.77221701,0.0,1.0
2014-05-13,75.0,76.07,74.68,75.37,207200,50.5268301871158,51.2476796311186,50.3112490449841,50.7760958827055,307559.368803679,0.0,1.0
2014-05-14,75.24,75.52,74.42,75.08,281300,50.6885160437145,50.8771495430798,50.1360893670021,50.5807254726487,417550.436508084,0.0,1.0
2014-05-15,75.43,75.44,74.29,75.05,293200,50.8165173468552,50.8232542575468,50.0485095280111,50.5605147405739,435214.319175863,0.0,1.0
2014-05-16,75.98,75.99,74.97,75.27,160800,51.1870474348941,51.1937843455857,50.5066194550409,50.7087267757894,238685.069998222,0.0,1.0
2014-05-19,75.66,76.3,75.46,76.05,257300,50.9714662927624,51.4026285770258,50.8367280789301,51.2342058097354,381925.799194916,0.0,1.0
2014-05-20,75.17,76.02,75.06,75.58,271100,50.6413576688732,51.2139950776605,50.5672516512655,50.9175710072295,402409.965649988,0.0,1.0
2014-05-21,74.98,75.64,74.76,75.36,171000,50.5133563657325,50.9579924713792,50.365144330517,50.7693589720139,253825.540856318,0.0,1.0
2014-05-22,74.61,75.29,74.53,74.97,218200,50.2640906701428,50.7222005971726,50.2101953846098,50.5066194550409,323887.327572214,0.0,1.0
2014-05-23,75.2,75.41,74.494,74.85,265400,50.6615684009481,50.803043525472,50.18594250612,50.4257765267415,393949.11428811,0.0,1.0
2014-05-27,74.85,75.31,74.26,75.24,590600,50.4257765267415,50.7356744185559,50.0282987959362,50.6885160437145,876662.94988153,0.0,1.0
2014-05-28,74.86,74.93,74.18,74.79,454800,50.4325134374332,50.4796718122745,49.9744035104033,50.3853550625919,675086.877084523,0.0,1.0
2014-05-29,75.47,75.53,74.71,75.02,188800,50.8434649896217,50.8838864537714,50.3314597770589,50.540304008499,280247.146863584,0.0,1.0
2014-05-30,76.09,76.28,75.27,75.45,521900,51.2611534525019,51.3891547556426,50.7087267757894,50.8299911682385,774687.425572586,0.0,1.0
2014-06-02,76.89,77.08,75.81,75.92,348300,51.8001063078311,51.9281076109718,51.0725199531366,51.1466259707444,517002.549007343,0.0,1.0
2014-06-03,76.99,77.15,76.42,76.86,241700,51.8674754147472,51.9752659858131,51.4834715053252,51.7798955757562,358769.784941358,0.0,1.0
2014-06-04,77.02,77.19,76.52,76.86,227100,51.8876861468221,52.0022136285796,51.5508406122413,51.7798955757562,337098.130575847,0.0,1.0
2014-06-05,78.3,78.36,76.9,77.13,360000,52.7500107153489,52.7904321794986,51.8068432185227,51.9617921644299,534369.559697511,0.0,1.0
2014-06-06,77.78,78.69,77.6,78.38,330300,52.3996913593849,53.0127502323219,52.2784269669358,52.8039060008818,490284.071022467,0.0,1.0
2014-06-09,77.18,78.07,76.96,77.81,210700,51.9954767178879,52.5950617694417,51.8472646826724,52.4199020914597,312754.628411849,0.0,1.0
2014-06-10,76.65,77.34,76.37,77.07,255400,51.6384204512323,52.1032672889538,51.4497869518671,51.9213707002802,379105.515407624,0.0,1.0
2014-06-11,76.4,76.94,76.1,76.6,226300,51.4699976839419,51.8337908612892,51.2678903631935,51.6047358977742,335910.642665408,0.0,1.0
2014-06-12,76.91,76.98,75.74,76.25,450200,51.8135801292143,51.8607385040556,51.0253615782953,51.3689440235677,668258.8215995,0.0,1.0
2014-06-13,76.73,77.3,76.31,77.1,214300,51.6923157367652,52.0763196461873,51.4093654877174,51.941581432355,318098.324008825,0.0,1.0
2014-06-16,76.56,77.14,76.212,76.75,199700,51.5777882550078,51.9685290751215,51.3433437629396,51.7057895581485,296426.669643314,0.0,1.0
2014-06-17,76.86,77.16,76.42,76.66,362400,51.7798955757562,51.9820028965047,51.4834715053252,51.6451573619239,537932.023428829,0.0,1.0
2014-06-18,77.37,77.52,76.75,76.83,246500,52.1234780210286,52.2245316814029,51.7057895581485,51.7596848436814,365894.712403991,0.0,1.0
2014-06-19,77.5,77.83,77.2,77.52,255400,52.2110578600196,52.4333759128429,52.0089505392712,52.2245316814029,379105.515407624,0.0,1.0
2014-06-20,76.94,77.585,76.48,77.49,666300,51.8337908612892,52.2683216008984,51.5238929694749,52.204320949328,989028.993406811,0.0,1.0
2014-06-23,76.78,77.4,76.73,77.04,220200,51.7260002902233,52.1436887531035,51.6923157367652,51.9011599682053,326856.047348312,0.0,1.0
2014-06-24,76.94,77.15,76.58,76.86,241900,51.8337908612892,51.9752659858131,51.591262076391,51.7798955757562,359066.656918967,0.0,1.0
2014-06-25,77.13,77.37,76.82,76.98,224900,51.9617921644299,52.1234780210286,51.7529479329898,51.8607385040556,333832.53882214,0.0,1.0
2014-06-26,76.32,76.43,75.9,76.43,203200,51.9011599682053,51.9759650991868,51.6155403771853,51.9759650991868,298803.032716424,0.72,1.0
2014-06-27,77.06,77.08,75.74,76.28,441600,52.4043944857167,52.4179954186225,51.5067329139396,51.8739581023939,649367.220706559,0.0,1.0
2014-06-30,77.64,77.65,76.76,76.91,551100,52.7988215399825,52.8056220064353,52.200380492131,52.3023874889239,810385.587254041,0.0,1.0
2014-07-01,77.83,78.15,77.15,77.89,727600,52.9280304025867,53.1456453290782,52.4655986837925,52.9688332013039,1069926.60730546,0.0,1.0
2014-07-02,77.9,78.09,77.08,77.58,380000,52.9756336677567,53.104842530361,52.4179954186225,52.7580187412653,558785.198977565,0.0,1.0
2014-07-03,77.36,77.71,76.98,77.69,269400,52.6084084793025,52.8464248051524,52.3499907540939,52.8328238722467,396149.296327778,0.0,1.0
2014-07-07,77.35,77.65,77.07,77.08,222100,52.6016080128496,52.8056220064353,52.4111949521696,52.4179954186225,326595.243928729,0.0,1.0
2014-07-08,77.54,77.65,77.22,77.48,220300,52.7308168754539,52.8056220064353,52.5132019489625,52.6900140767367,323948.366670414,0.0,1.0
2014-07-09,77.49,77.96,76.94,77.52,246100,52.6968145431896,53.0164364664739,52.3227888882825,52.7172159425482,361886.940706259,0.0,1.0
2014-07-10,77.87,78.13,77.04,77.09,310500,52.9552322683982,53.1320443961724,52.390793552811,52.4247958850753,456586.327059299,0.0,1.0
2014-07-11,77.98,78.15,77.61,78.04,208400,53.0300373993796,53.1456453290782,52.7784201406239,53.0708401980967,306449.567018222,0.0,1.0
2014-07-14,78.16,78.37,77.61,78.21,284400,53.152445795531,53.295255591041,52.7784201406239,53.1864481277953,418206.606813735,0.0,1.0
2014-07-15,78.22,78.43,77.68,78.3,209100,53.1932485942482,53.3360583897582,52.8260234057939,53.247652325871,307478.908174233,0.0,1.0
2014-07-16,78.2,78.465,77.64,78.41,327700,53.1796476613425,53.3598600223432,52.7988215399825,53.3224574568524,481878.709749862,0.0,1.0
2014-07-17,78.67,78.68,77.69,77.69,186400,53.4992695846267,53.5060700510796,52.8328238722467,52.8328238722467,274098.844972153,0.0,1.0
2014-07-18,78.67,78.68,77.69,77.69,430500,53.4992695846267,53.5060700510796,52.8328238722467,52.8328238722467,633044.810946952,0.0,1.0
2014-07-21,78.69,78.775,78.11,78.55,237900,53.5128705175324,53.5706744823817,53.1184434632667,53.4176639871924,349828.94430727,0.0,1.0
2014-07-22,79.4,79.44,78.83,79.02,442000,53.9957036356853,54.0229055014967,53.6080770478724,53.7372859104767,649955.415652851,0.0,1.0
2014-07-23,79.25,79.54,79.18,79.45,217100,53.8936966388924,54.0909101660253,53.8460933737224,54.0297059679496,319242.807100077,0.0,1.0
2014-07-24,79.32,79.73,79.08,79.43,263300,53.9412999040624,54.2201190286296,53.7780887091939,54.0161050350439,387179.323396823,0.0,1.0
2014-07-25,78.87,79.4,78.81,79.16,424200,53.6352789136839,53.9957036356853,53.5944761149667,53.8324924408167,623780.740542849,0.0,1.0
2014-07-28,79.28,79.44,78.6,78.84,319200,53.914098038251,54.0229055014967,53.4516663194567,53.6148775143253,469379.567141154,0.0,1.0
2014-07-29,78.5,79.25,77.66,79.09,612600,53.3836616549282,53.8936966388924,52.8124224728882,53.7848891756467,900820.560246462,0.0,1.0
2014-07-30,78.48,79.01,77.83,79.01,393700,53.3700607220225,53.7304854440239,52.9280304025867,53.7304854440239,578930.875888071,0.0,1.0
2014-07-31,78.6,79.08,76.98,77.22,766800,53.4516663194567,53.7780887091939,52.3499907540939,52.5132019489625,1127569.7120421,0.0,1.0
2014-08-01,78.07,78.96,78.04,78.45,760000,53.0912415974553,53.6964831117596,53.0708401980967,53.3496593226639,1117570.39795513,0.0,1.0
2014-08-04,77.81,78.14,77.15,78.14,463800,52.914429469681,53.1388448626253,52.4655986837925,53.1388448626253,682012.040225775,0.0,1.0
2014-08-05,77.12,77.84,76.86,77.71,360400,52.4451972844339,52.9348308690396,52.2683851566596,52.8464248051524,529963.646609248,0.0,1.0
2014-08-06,77.57,77.77,76.955,76.98,435100,52.7512182748124,52.8872276038696,52.3329895879617,52.3499907540939,639809.052829312,0.0,1.0
2014-08-07,77.28,77.89,76.98,77.59,314400,52.5540047476796,52.9688332013039,52.3499907540939,52.7648192077182,462321.227785648,0.0,1.0
2014-08-08,77.63,77.665,76.82,77.3,269900,52.7920210735296,52.8158227061146,52.2411832908482,52.5676056805853,396884.540010644,0.0,1.0
2014-08-11,77.65,78.11,77.48,77.89,257900,52.8056220064353,53.1184434632667,52.6900140767367,52.9688332013039,379238.691621879,0.0,1.0
2014-08-12,77.88,78.05,77.47,77.87,377100,52.962032734851,53.0776406645496,52.6832136102839,52.9552322683982,554520.785616946,0.0,1.0
2014-08-13,78.59,78.78,77.98,77.98,378400,53.4448658530039,53.5740747156082,53.0300373993796,53.0300373993796,556432.419192395,0.0,1.0
2014-08-14,78.39,78.91,78.22,78.31,348400,53.3088565239467,53.6624807794953,53.1932485942482,53.2544527923239,512317.798220483,0.0,1.0
2014-08-15,78.08,78.79,77.87,78.79,398900,53.0980420639082,53.580875182061,52.9552322683982,53.580875182061,586577.410189869,0.0,1.0
2014-08-18,79.55,79.58,78.43,78.53,519400,54.0977106324782,54.1181120318367,53.3360583897582,53.4040630542867,763771.137760386,0.0,1.0
2014-08-19,79.75,79.87,79.18,79.79,291300,54.2337199615353,54.3153255589696,53.8460933737224,54.2609218273467,428352.969637275,0.0,1.0
2014-08-20,80.3,80.49,79.27,79.87,370100,54.6077456164424,54.7369544790467,53.9072975717982,54.3153255589696,544227.374056833,0.0,1.0
2014-08-21,80.2,80.6535,79.75,80.48,315400,54.5397409519139,54.8481421055509,54.2337199615353,54.7301540125939,463791.715151378,0.0,1.0
2014-08-22,79.31,80.3699,79.07,80.01,223700,53.9344994376096,54.6552808769479,53.771288242741,54.4105320893096,328948.023713898,0.0,1.0
2014-08-25,78.95,80.0,78.659,79.71,193400,53.6896826453067,54.4037316228567,53.4917890715286,54.2065180957239,284392.256532266,0.0,1.0
2014-08-26,78.95,79.29,78.88,78.93,250600,53.6896826453067,53.9208985047039,53.6420793801367,53.676081712401,368504.133852047,0.0,1.0
2014-08-27,78.93,79.245,78.76,79.18,202700,53.676081712401,53.890296405666,53.5604737827025,53.8460933737224,298067.789033559,0.0,1.0
2014-08-28,78.82,79.17,78.53,78.91,221000,53.6012765814196,53.8392929072696,53.4040630542867,53.6624807794953,324977.707826425,0.0,1.0
2014-08-29,79.06,79.18,78.72,78.83,397700,53.7644877762882,53.8460933737224,53.533271916891,53.6080770478724,584812.825350992,0.0,1.0
2014-09-02,79.12,79.54,78.82,79.21,604000,53.8052905750053,54.0909101660253,53.6012765814196,53.866494773081,888174.368901181,0.0,1.0
2014-09-03,79.59,79.64,79.23,79.39,393200,54.1249124982896,54.1589148305539,53.8800957059867,53.9889031692324,578195.632205206,0.0,1.0
2014-09-04,79.42,79.86,79.19,79.53,441400,54.009304568591,54.3085250925167,53.8528938401753,54.0841096995724,649073.123233413,0.0,1.0
2014-09-05,79.88,80.23,79.19,79.47,515200,54.3221260254224,54.5601423512724,53.8528938401753,54.0433069008553,757595.090824319,0.0,1.0
2014-09-08,79.77,80.13,79.62,79.63,245700,54.247320894441,54.4921376867439,54.1453138976482,54.152114364101,361298.745759967,0.0,1.0
2014-09-09,79.03,79.63,79.03,79.63,495100,53.7440863769296,54.152114364101,53.7440863769296,54.152114364101,728038.294773137,0.0,1.0
2014-09-10,78.22,79.06,78.15,78.83,482200,53.1932485942482,53.7644877762882,53.1456453290782,53.6080770478724,709069.007755214,0.0,1.0
2014-09-11,78.8,78.92,78.08,78.29,379400,53.5876756485139,53.6692812459482,53.0980420639082,53.2408518594182,557902.906558126,0.0,1.0
2014-09-12,76.61,78.565,76.14,78.56,536800,52.0983734953382,53.4278646868717,51.7787515720539,53.4244644536453,789357.617924096,0.0,1.0
2014-09-15,76.24,77.09,76.0,76.57,674100,51.8467562365825,52.4247958850753,51.6835450417139,52.0711716295267,991255.533238883,0.0,1.0
2014-09-16,76.38,76.69,75.92,76.08,541900,51.9419627669225,52.152777226961,51.629141310091,51.7379487733367,796857.10348932,0.0,1.0
2014-09-17,76.28,77.35,76.11,76.68,501700,51.8739581023939,52.6016080128496,51.7583501726953,52.1459767605082,737743.511386958,0.0,1.0
2014-09-18,75.31,76.365,75.16,76.33,728400,51.2143128564667,51.9317620672432,51.1123058596739,51.9079604346582,1071102.99719805,0.0,1.0
2014-09-19,75.18,75.795,75.18,75.42,754600,51.1259067925796,51.5441354794303,51.1259067925796,51.2891179874482,1109629.76618018,0.0,1.0
2014-09-22,74.38,75.23,74.35,75.18,413886,50.581869476351,51.1599091248439,50.5614680769925,51.1259067925796,608614.133852706,0.0,1.0
2014-09-23,73.4,74.3899,73.39,74.26,582613,49.915423763971,50.5886019381394,49.9086232975182,50.5002638789168,856725.055610305,0.0,1.0
2014-09-24,73.81,74.05,73.08,73.38,873010,50.1942428885382,50.3574540834068,49.6978088374796,49.9018228310653,1283750.17515632,0.0,1.0
2014-09-25,74.0,74.13,73.37,73.76,701967,50.3234517511425,50.4118578150296,49.8950223646125,50.1602405562739,1032233.60465969,0.0,1.0
2014-09-26,74.34,74.44,72.91,73.33,524784,51.0443011951453,51.1129645004926,50.0624159286796,50.3508018111381,764285.956445034,0.72,1.0
2014-09-29,74.58,74.58,73.69,74.52,536927,51.2090931279787,51.2090931279787,50.5979897103882,51.1678951447704,781970.802722954,0.0,1.0
2014-09-30,73.75,74.795,73.73,74.75,523049,50.6391876935965,51.3567192344753,50.6254550325271,51.325820747069,761759.133724768,0.0,1.0
2014-10-01,74.16,74.324,73.53,73.67,553723,50.9207072455203,51.0333150662898,50.4881284218326,50.5842570493187,806432.194313495,0.0,1.0
2014-10-02,73.92,74.5,73.44,74.0,373719,50.7559153126869,51.1541624837009,50.4263314470201,50.8108459569647,544277.613945321,0.0,1.0
2014-10-03,74.13,74.48,73.59,74.33,323157,50.9001082539161,51.1404298226315,50.5293264050409,51.0374348646106,470640.028710684,0.0,1.0
2014-10-06,74.45,74.76,74.02,74.21,351599,51.1198308310273,51.3326870776038,50.8245786180341,50.9550388981939,512062.444739392,0.0,1.0
2014-10-07,74.21,74.86,74.01,74.2,315941,50.9550388981939,51.401350382951,50.8177122874994,50.9481725676592,460130.776405531,0.0,1.0
2014-10-08,76.31,76.32,74.05,74.33,589567,52.3969683104861,52.4038346410209,50.8451776096383,51.0374348646106,858634.749694025,0.0,1.0
2014-10-09,76.9,77.49,76.18,76.18,650727,52.8020818120349,53.2071953135837,52.3077060135347,52.3077060135347,947707.071060869,0.0,1.0
2014-10-10,77.54,77.92,76.74,77.11,703390,53.2415269662573,53.5024475265769,52.6922205234793,52.9462747532641,1024404.51481728,0.0,1.0
2014-10-13,78.31,78.5644,77.21,77.61,538931,53.7702344174311,53.9449138662345,53.0149380586114,53.2895912800004,784889.392193509,0.0,1.0
2014-10-14,79.95,80.43,78.31,78.55,746961,54.896312625126,55.2258964907928,53.7702344174311,53.9350263502645,1087860.53369032,0.0,1.0
2014-10-15,79.99,80.605,78.52,79.6,1297347,54.9237779472649,55.3460572751505,53.9144273586603,54.6559910564106,1889432.78136547,0.0,1.0
2014-10-16,80.29,80.44,78.64,79.56,898152,55.1297678633067,55.2327628213275,53.9968233250771,54.6285257342717,1308052.38031842,0.0,1.0
2014-10-17,80.06,81.0,79.21,81.0,605413,54.971842261008,55.6172773312721,54.3882041655564,55.6172773312721,881712.578411798,0.0,1.0
2014-10-20,80.74,80.8,79.82,80.07,356746,55.4387527373693,55.4799507205776,54.8070503281746,54.9787085915427,519558.442745853,0.0,1.0
2014-10-21,81.69,81.72,80.74,81.06,380038,56.0910541381682,56.1116531297723,55.4387527373693,55.6584753144805,553480.491622186,0.0,1.0
2014-10-22,81.89,82.45,81.55,81.67,246124,56.2283807488627,56.6128952588073,55.994925510682,56.0773214770987,358450.55631284,0.0,1.0
2014-10-23,82.52,82.77,81.98,82.42,423906,56.6609595725503,56.8326178359185,56.2901777236752,56.5922962672031,617369.055940708,0.0,1.0
2014-10-24,82.21,82.9,81.655,82.46,502447,56.4481033259739,56.9218801328699,56.0670219812966,56.619761589342,731754.752351324,0.0,1.0
2014-10-27,82.39,82.65,81.97,82.14,473270,56.5716972755989,56.7502218695018,56.2833113931405,56.4000390122308,689261.895573686,0.0,1.0
2014-10-28,82.32,82.67,81.86,82.61,456900,56.5236329618558,56.7639545305712,56.2077817572585,56.7227565473629,665420.922702933,0.0,1.0
2014-10-29,81.87,82.42,81.44,82.22,487466,56.2146480877932,56.5922962672031,55.9193958748,56.4549696565086,709936.694038756,0.0,1.0
2014-10-30,82.49,82.52,81.38,81.62,389914,56.6403605809462,56.6609595725503,55.8781978915917,56.0429898244251,567863.71997109,0.0,1.0
2014-10-31,83.0,83.46,82.32,82.36,590351,56.9905434382171,57.3063946428145,56.5236329618558,56.5510982839947,859776.553159552,0.0,1.0
2014-11-03,83.79,83.82,82.57,83.24,665070,57.5329835504604,57.5535825420646,56.695291225224,57.1553353710505,968595.957675727,0.0,1.0
2014-11-04,83.37,84.23,82.75,83.89,383366,57.244597668002,57.8351020939883,56.818885174849,57.6016468558077,558327.330822789,0.0,1.0
2014-11-05,83.11,84.05,82.8,83.7,481242,57.0660730740991,57.7115081443633,56.8532168275226,57.4711865756479,700872.172649168,0.0,1.0
2014-11-06,82.47,83.36,82.24,82.91,331894,56.6266279198767,57.2377313374672,56.468702317578,56.9287464634046,483364.437994238,0.0,1.0
2014-11-07,82.38,82.93,81.945,82.49,328305,56.5648309450642,56.9424791244741,56.2661455668036,56.6403605809462,478137.483099116,0.0,1.0
2014-11-10,83.74,83.8,82.25,82.25,287703,57.4986518977868,57.5398498809951,56.4755686481128,56.4755686481128,419005.462298975,0.0,1.0
2014-11-11,83.48,84.136,82.91,83.78,233447,57.3201273038839,57.7705585869619,56.9287464634046,57.5261172199257,339988.002062227,0.0,1.0
2014-11-12,82.75,83.53,82.62,83.32,312223,56.818885174849,57.3544589565576,56.7296228778976,57.2102660153283,454715.948236108,0.0,1.0
2014-11-13,83.27,83.4,82.832,82.99,402017,57.1759343626547,57.2651966596061,56.8751890852337,56.9836771076824,585490.310970157,0.0,1.0
2014-11-14,82.32,83.43,82.16,83.08,239732,56.5236329618558,57.2857956512103,56.4137716733002,57.0454740824949,349141.362752067,0.0,1.0
2014-11-17,82.94,83.05,82.41,82.47,234377,56.9493454550088,57.0248750908908,56.5854299366684,56.6266279198767,341342.437295568,0.0,1.0
2014-11-18,83.12,83.17,82.51,83.1,455364,57.0729394046338,57.1072710573075,56.6540932420156,57.0592067435644,663183.919994963,0.0,1.0
2014-11-19,82.57,83.16,82.41,82.97,352098,56.695291225224,57.1004047267727,56.5854299366684,56.969944446613,512789.179343088,0.0,1.0
2014-11-20,81.58,82.22,81.49,81.9,459113,56.0155245022862,56.4549696565086,55.9537275274737,56.2352470793974,668643.896005497,0.0,1.0
2014-11-21,82.2,82.55,81.83,81.84,496089,56.4412369954391,56.6815585641545,56.1871827656543,56.194049096189,722495.075777578,0.0,1.0
2014-11-24,84.0,84.045,82.45,82.56,688794,57.6771764916896,57.7080749790959,56.6128952588073,56.6884248946892,1003147.16356368,0.0,1.0
2014-11-25,83.99,84.21,83.515,84.05,478903,57.6703101611549,57.8213694329188,57.3441594607555,57.7115081443633,697465.695218215,0.0,1.0
2014-11-26,85.68,85.76,83.99,83.99,461660,58.8307200215234,58.8856506658012,57.6703101611549,57.6703101611549,672353.300886487,0.0,1.0
2014-11-28,85.92,86.6,85.55,85.89,242020,58.9955119543568,59.4624224307181,58.741457724572,58.9749129627526,352473.564702481,0.0,1.0
2014-12-01,85.88,86.39,85.2,85.49,385237,58.9680466322179,59.3182294894889,58.5011361558566,58.7002597413636,561052.221491157,0.0,1.0
2014-12-02,86.57,86.82,85.15,85.54,277538,59.4418234391139,59.6134817024821,58.466804503183,58.7345913940373,404201.339560356,0.0,1.0
2014-12-03,86.39,86.91,86.22,86.4,288746,59.3182294894889,59.6752786772946,59.2015018703986,59.3250958200236,420524.468695078,0.0,1.0
2014-12-04,88.12,88.3,86.05,86.85,622327,60.5061046719963,60.6296986216214,59.0847742513082,59.6340806940862,906345.823074957,0.0,1.0
2014-12-05,88.13,88.39,87.06,87.82,471565,60.512971002531,60.6914955964339,59.7782736353155,60.3001147559546,686778.76431256,0.0,1.0
2014-12-08,89.7,89.72,87.63,87.84,553816,61.5909848964829,61.6047175575523,60.1696544757948,60.313847417024,806567.637836829,0.0,1.0
2014-12-09,90.19,91.49,89.09,89.61,630383,61.9274350926844,62.8200580621986,61.1721387338646,61.5291879216703,918078.436236031,0.0,1.0
2014-12-10,88.97,90.4699,88.71,90.24,449078,61.0897427674479,62.1196236843513,60.9112181735451,61.961766745358,654029.102923151,0.0,1.0
2014-12-11,89.15,89.64,89.06,89.58,214595,61.213336717073,61.5497869132745,61.1515397422605,61.5085889300661,312532.289138621,0.0,1.0
2014-12-12,87.94,89.515,87.86,88.71,278601,60.3825107223713,61.4639577815904,60.3275800780935,60.9112181735451,405749.473595884,0.0,1.0
2014-12-15,86.76,88.26,86.47,88.09,418910,59.5722837192737,60.6022332994825,59.3731601337667,60.4855056803921,610092.971611919,0.0,1.0
2014-12-16,87.27,87.77,86.13,86.77,431310,59.9224665765447,60.2657831032809,59.139704895586,59.5791500498084,628152.108056471,0.0,1.0
2014-12-17,88.42,88.56,86.79,87.47,437893,60.7120945880381,60.8082232155242,59.5928827108779,60.0597931872392,637739.470573769,0.0,1.0
2014-12-18,88.86,89.27,88.5,89.12,368511,61.014213131566,61.2957326834897,60.7670252323159,61.1927377254688,536692.776638608,0.0,1.0
2014-12-19,88.45,89.38,88.25,88.76,981631,60.7326935796422,61.3712623193716,60.5953669689477,60.9455498262187,1429629.69090349,0.0,1.0
2014-12-22,89.9,89.98,88.64,88.85,367896,61.7283115071774,61.7832421514551,60.863153859802,61.0073468010312,535797.101726237,0.0,1.0
2014-12-23,89.46,90.36,89.33,90.19,311723,61.4261929636494,62.0441627117747,61.336930666698,61.9274350926844,453987.757250441,0.0,1.0
2014-12-24,89.23,89.9,89.11,89.48,209259,61.2682673613508,61.7283115071774,61.1858713949341,61.4399256247189,304761.034939577,0.0,1.0
2014-12-26,89.78,90.128,89.56,89.57,121609,61.6459155407606,61.8848638433691,61.4948562689967,61.5017225995314,177109.15515207,0.0,1.0
2014-12-29,89.78,90.13,88.97,89.09,272022,62.1540240003303,62.3963263883913,61.5932670451034,61.6763421495815,392929.268101293,0.74,1.0
2014-12-30,89.71,90.19,89.38,89.46,195321,62.1055635227181,62.4378639406303,61.8771069854034,61.9324903883888,282136.509454429,0.0,1.0
2014-12-31,88.74,90.55,88.65,89.83,404655,61.4340397615205,62.6870892540645,61.371733433162,62.1886386271961,584514.462005017,0.0,1.0
2015-01-02,89.79,89.88,88.54,89.11,277615,62.1609469257035,62.223253254062,61.2955812540571,61.6901880003278,401008.222731766,0.0,1.0
2015-01-05,90.87,91.17,89.15,89.31,359762,62.9086228660059,63.1163106272011,61.7178797018205,61.8286465077912,519667.598027577,0.0,1.0
2015-01-06,91.33,91.56,90.25,90.65,1329215,63.2270774331718,63.3863047167548,62.4794014928693,62.7563185077962,1920019.25248421,0.0,1.0
2015-01-07,92.57,92.57,90.69,91.55,543401,64.085520179445,64.085520179445,62.7840102092889,63.3793817913816,784929.738092915,0.0,1.0
2015-01-08,93.63,93.85,92.43,92.57,718783,64.8193502690012,64.9716546272109,63.9885992242206,64.085520179445,1038264.83929113,0.0,1.0
2015-01-09,93.36,94.03,89.75,92.86,403006,64.6324312839255,65.096267283928,62.1332552242108,64.286285015267,582132.520974149,0.0,1.0
2015-01-12,93.97,94.58,93.35,93.77,287565,65.054729731689,65.4770281794524,64.6255083585524,64.9162712242256,415380.759576609,0.0,1.0
2015-01-13,94.28,95.04,93.66,93.75,459927,65.2693404182573,65.7954827466183,64.8401190451207,64.9024253734792,664353.543059104,0.0,1.0
2015-01-14,94.84,94.93,93.37,93.9,243055,65.6570242391549,65.7193305675134,64.6393542092987,65.0062692540768,351087.12993199,0.0,1.0
2015-01-15,95.25,95.5,94.58,95.39,326440,65.9408641794549,66.1139373137842,65.4770281794524,66.0377851346793,471534.766596033,0.0,1.0
2015-01-16,96.7,96.82,94.975,95.29,298472,66.9446883585647,67.0277634630427,65.7504837316927,65.9685558809476,431135.660015474,0.0,1.0
2015-01-20,95.53,97.3,95.17,96.68,374469,66.1347060899037,67.360063880955,65.8854807764695,66.9308425078184,540911.507512713,0.0,1.0
2015-01-21,95.96,95.97,95.04,95.53,203387,66.43239188095,66.4393148063232,65.7954827466183,66.1347060899037,293787.653393173,0.0,1.0
2015-01-22,98.16,98.17,96.05,96.66,364472,67.9554354630477,67.9623583884209,66.4946982093086,66.916996657072,526471.080292824,0.0,1.0
2015-01-23,98.4,99.04,97.94,98.34,328585,68.1215856720038,68.5646528958868,67.8031311048379,68.0800481197648,474633.167755047,0.0,1.0
2015-01-26,100.09,100.11,98.09,98.35,352898,69.2915600600697,69.305405910816,67.9069749854355,68.0869710451379,509752.714318732,0.0,1.0
2015-01-27,99.29,100.41,99.05,99.95,286138,68.737726030216,69.5130936720112,68.5715758212599,69.1946391048453,413319.492232128,0.0,1.0
2015-01-28,98.95,100.55,98.67,99.74,349460,68.5023465675282,69.6100146272356,68.3085046570794,69.0492576720087,504786.605607921,0.0,1.0
2015-01-29,99.32,99.32,98.22,99.22,224877,68.7584948063355,68.7584948063355,67.9969730152867,68.6892655526038,324829.444025904,0.0,1.0
2015-01-30,97.52,99.21,97.47,99.18,408699,67.5123682391647,68.6823426272307,67.4777536122989,68.6615738511111,590355.923211103,0.0,1.0
2015-02-02,96.95,97.87,95.282,97.56,518442,67.117761492894,67.7546706272257,65.963017540649,67.5400599406574,748877.059991363,0.0,1.0
2015-02-03,97.02,98.31,95.54,97.17,363883,67.1662219705062,68.0592793436453,66.1416290152769,67.2700658511038,525620.283890652,0.0,1.0
2015-02-04,96.19,97.13,95.49,96.72,350965,66.591619164533,67.2423741496111,66.107014388411,66.958534209311,506960.542085458,0.0,1.0
2015-02-05,96.89,97.04,96.34,96.47,483282,67.076223940655,67.1800678212525,66.6954630451305,66.7854610749818,698089.281552702,0.0,1.0
2015-02-06,94.27,96.59,93.62,96.59,764516,65.2624174928841,66.8685361794598,64.812427343628,66.8685361794598,1104325.06316301,0.0,1.0
2015-02-09,94.35,94.98,93.8,94.23,641415,65.3178008958695,65.7539451943793,64.9370400003451,65.2347257913914,926508.615109039,0.0,1.0
2015-02-10,94.77,95.0,93.475,94.41,405710,65.6085637615427,65.7677910451256,64.712044925717,65.3593384481085,586038.38425339,0.0,1.0
2015-02-11,94.83,95.41,94.25,94.89,433938,65.6501013137817,66.0516309854256,65.2485716421378,65.6916388660207,626813.0546108,0.0,1.0
2015-02-12,96.19,96.37,94.4905,94.86,269889,66.591619164533,66.7162318212501,65.4150679973625,65.6708700899012,389848.200655057,0.0,1.0
2015-02-13,94.9,96.07,94.5,96.07,275918,65.6985617913939,66.5085440600549,65.4216447764671,66.5085440600549,398556.946849787,0.0,1.0
2015-02-17,94.66,95.62,94.265,94.89,294678,65.5324115824378,66.1970124182622,65.2589560301975,65.6916388660207,425655.317825591,0.0,1.0
2015-02-18,96.28,96.29,94.0,94.75,392050,66.6539254928915,66.6608484182647,65.0754985078085,65.5947179107963,566306.841208108,0.0,1.0
2015-02-19,94.76,96.2,94.41,96.1,319677,65.6016408361695,66.5985420899061,65.3593384481085,66.5293128361744,461765.774969735,0.0,1.0
2015-02-20,96.09,96.37,94.75,94.85,350234,66.5223899108013,66.7162318212501,65.5947179107963,65.663947164528,505904.630082083,0.0,1.0
2015-02-23,97.4,97.47,96.19,96.23,356881,67.4292931346867,67.4777536122989,66.591619164533,66.6193108660257,515506.062484864,0.0,1.0
2015-02-24,95.7,97.39,95.08,97.01,565525,66.2523958212476,67.4223702093135,65.823174448111,67.159299045133,816887.326550734,0.0,1.0
2015-02-25,96.14,97.34,95.7,95.74,542637,66.5570045376671,67.3877555824477,66.2523958212476,66.2800875227403,783826.158379402,0.0,1.0
2015-02-26,95.04,96.115,94.495,95.66,427873,65.7954827466183,66.5396972242342,65.4181833137805,66.2247041197549,618052.307277737,0.0,1.0
2015-02-27,95.91,96.23,94.74,95.2,394144,66.3977772540842,66.6193108660257,65.5877949854232,65.906249552589,569331.574087817,0.0,1.0
2015-03-02,97.41,97.8,96.12,96.17,643098,67.4362160600598,67.7062101496135,66.5431586869208,66.5777733137866,928939.668326112,0.0,1.0
2015-03-03,97.52,97.96,95.89,97.0,439895,67.5123682391647,67.8169769555843,66.3839314033378,67.1523761197598,635417.798528863,0.0,1.0
2015-03-04,97.09,97.965,96.5,97.21,495867,67.2146824481184,67.8204384182709,66.8062298511013,67.2977575525964,716268.012828315,0.0,1.0
2015-03-05,97.83,98.76,97.05,97.42,424914,67.726978925733,68.370810985438,67.1869907466257,67.443138985433,613778.10260197,0.0,1.0
2015-03-06,94.74,96.34,94.25,96.34,669682,65.5877949854232,66.6954630451305,65.2485716421378,66.6954630451305,967339.620032976,0.0,1.0
2015-03-09,95.39,95.55,94.39,95.02,571147,66.0377851346793,66.14855194065,65.3454925973622,65.781636895872,825008.170987087,0.0,1.0
2015-03-10,94.14,95.635,94.07,95.05,681556,65.1724194630329,66.207396806322,65.1239589854207,65.8024056719915,984491.328826511,0.0,1.0
2015-03-11,94.94,95.15,94.02,94.1,580827,65.7262534928866,65.8716349257232,65.0893443585548,65.1447277615402,838990.699294431,0.0,1.0
2015-03-12,97.46,97.47,95.66,95.83,404098,67.4708306869257,67.4777536122989,66.2247041197549,66.3423938510988,583709.888836919,0.0,1.0
2015-03-13,96.77,97.47,96.04,97.47,235840,66.9931488361769,67.4777536122989,66.4877752839354,67.4777536122989,340665.235124398,0.0,1.0
2015-03-16,97.43,98.36,96.38,97.22,323966,67.4500619108062,68.0938939705111,66.7231547466232,67.3046804779696,467961.132811698,0.0,1.0
2015-03-17,97.69,98.02,96.85,97.26,325299,67.6300579705086,67.8585145078233,67.0485322391623,67.3323721794623,469886.619406087,0.0,1.0
2015-03-18,99.4,99.65,96.81,97.7,395789,68.8138782093209,68.9869513436502,67.0208405376696,67.6369808958818,571707.737214427,0.0,1.0
2015-03-19,99.48,100.0,98.54,98.99,503139,68.8692616123063,69.2292537317112,68.2185066272282,68.5300382690209,726772.242771601,0.0,1.0
2015-03-20,102.42,102.65,99.28,99.9,753026,70.9046016720186,71.0638289556015,68.7308031048428,69.1600244779795,1087728.03317836,0.0,1.0
2015-03-23,101.93,102.96,101.56,102.14,391084,70.5653783287332,71.2784396421698,70.3092300899259,70.7107597615698,564911.477329504,0.0,1.0
2015-03-24,101.09,102.17,101.08,102.06,414041,69.9838525973868,70.7315285376893,69.9769296720137,70.6553763585844,598072.314349309,0.0,1.0
2015-03-25,99.23,101.66,99.02,101.18,425781,68.696188477977,70.3784593436576,68.5508070451404,70.0461589257454,615030.463350158,0.0,1.0
2015-03-26,97.57,99.5199,97.48,98.97,541133,67.5469828660306,68.8968840845452,67.484676537672,68.5161924182745,781653.666377929,0.0,1.0
2015-03-27,97.4,97.69,96.6,97.24,269236,67.9415896123013,68.1438797661778,67.3835478085042,67.8299812515419,385972.517711773,0.74,1.0
2015-03-30,98.89,99.1,97.53,97.74,375811,68.9809424718735,69.1274284453702,68.0322714054184,68.1787573789151,538756.770468211,0.0,1.0
2015-03-31,98.04,99.4,97.77,98.83,326312,68.388023055339,69.3366941217942,68.1996839465575,68.9390893365887,467795.778423258,0.0,1.0
2015-04-01,96.78,98.39,96.61,98.08,588604,67.5091072143586,68.6321663445003,67.3905233310517,68.4159251455289,843813.486365941,0.0,1.0
2015-04-02,96.94,97.78,96.54,96.61,751431,67.620715575118,68.206659469105,67.3416946732194,67.3905233310517,1077239.7263244,0.0,1.0
2015-04-06,97.64,97.79,96.94,97.1,772335,68.1090021534405,68.2136349916524,67.620715575118,67.7323239358774,1107207.37370531,0.0,1.0
2015-04-07,95.75,97.82,95.75,97.6,377385,66.7906283919697,68.2345615592948,66.7906283919697,68.0811000632506,541013.232244787,0.0,1.0
2015-04-08,96.11,96.45,95.85,95.94,319369,67.0417472036785,67.2789149702922,66.8603836174444,66.9231633203716,457842.402238524,0.0,1.0
2015-04-09,94.27,95.93,94.05,95.9,1015194,65.758251054945,66.9161877978241,65.6047895589008,66.8952612301817,1455366.23685497,0.0,1.0
2015-04-10,95.01,95.84,94.63,95.08,332419,66.2744397234574,66.8534080948969,66.0093698666537,66.3232683812896,476550.678086251,0.0,1.0
2015-04-13,94.42,95.428,94.42,94.8,319826,65.862883893157,66.5660165659414,65.862883893157,66.1279537499606,458497.550289284,0.0,1.0
2015-04-14,93.58,95.5,93.55,94.84,536946,65.27693999917,66.6162403282831,65.2560134315276,66.1558558401505,769757.385696065,0.0,1.0
2015-04-15,93.11,94.47,93.04,93.91,310128,64.9490904394392,65.8977615058943,64.9002617816069,65.5071322432363,444594.649203363,0.0,1.0
2015-04-16,93.16,93.52,92.24,92.7,352894,64.9839680521765,65.2350868638852,64.3422199778098,64.6630940149932,505903.317778375,0.0,1.0
2015-04-17,92.88,93.41,91.76,92.93,299660,64.7886534208475,65.1583561158631,64.0073948955315,64.8235310335848,429587.88816321,0.0,1.0
2015-04-20,93.01,93.85,92.55,92.95,279312,64.8793352139646,65.4652791079515,64.5584611767812,64.8374820786798,400417.313684317,0.0,1.0
2015-04-21,93.78,94.24,93.45,93.46,344010,65.4164504501193,65.7373244873026,65.186258206053,65.1932337286004,493167.354358359,0.0,1.0
2015-04-22,93.54,94.17,93.32,93.69,228671,65.2490379089802,65.6884958294704,65.0955764129359,65.3536707471921,327819.168304643,0.0,1.0
2015-04-23,94.01,94.28,93.2,93.6,288370,65.576887468711,65.7652265774925,65.0118701423664,65.2908910442649,413402.720782302,0.0,1.0
2015-04-24,94.26,95.02,93.63,94.0,296988,65.7512755323976,66.2814152460048,65.3118176119073,65.5699119461635,425757.350763583,0.0,1.0
2015-04-27,93.61,94.89,93.5,94.48,306495,65.2978665668124,66.1907334528878,65.2211358187903,65.9047370284418,439386.437237479,0.0,1.0
2015-04-28,93.96,94.63,92.95,93.4,342404,65.5420098559736,66.0093698666537,64.8374820786798,65.1513805933157,490865.017882386,0.0,1.0
2015-04-29,92.05,93.33,91.84,92.91,377044,64.209685049408,65.1025519354834,64.0631990759112,64.8095799884899,540524.379979341,0.0,1.0
2015-04-30,92.38,92.56,91.08,92.5,646430,64.4398772934743,64.5654366993287,63.533059362304,64.5235835640439,926711.935344536,0.0,1.0
2015-05-01,93.38,93.65,92.42,92.45,507463,65.1374295482207,65.3257686570023,64.4677793836642,64.4887059513066,727491.018123764,0.0,1.0
2015-05-04,93.29,94.2,93.04,93.69,408082,65.0746498452935,65.7094223971128,64.9002617816069,65.3536707471921,585019.971225453,0.0,1.0
2015-05-05,90.93,93.85,90.51,93.02,416525,63.428426524092,65.4652791079515,63.1354545770985,64.886310736512,597123.723944407,0.0,1.0
2015-05-06,90.51,91.84,89.61,90.94,471644,63.1354545770985,64.0631990759112,62.5076575478267,63.4354020466395,676141.46007091,0.0,1.0
2015-05-07,91.96,92.1,90.1,90.51,431077,64.1469053464808,64.2445626621453,62.8494581526525,63.1354545770985,617985.243495068,0.0,1.0
2015-05-08,93.66,94.8,93.06,93.18,330760,65.3327441795497,66.1279537499606,64.9142128267019,64.9979190972714,474172.361639402,0.0,1.0
2015-05-11,91.5,93.65,91.28,93.34,248156,63.8260313092974,65.3257686570023,63.6725698132532,65.1095274580309,355752.559484181,0.0,1.0
2015-05-12,92.64,92.73,90.32,91.12,322577,64.6212408797084,64.6840205826356,63.0029196486967,63.5609614524938,462441.340853046,0.0,1.0
2015-05-13,91.4,93.26,91.22,92.65,467243,63.7562760838228,65.0537232776512,63.6307166779685,64.6282164022558,669832.255319504,0.0,1.0
2015-05-14,93.31,93.34,91.42,91.69,323049,65.0886008903885,65.1095274580309,63.7702271289177,63.9585662376993,463117.992669147,0.0,1.0
2015-05-15,94.31,94.46,93.055,93.64,200963,65.7861531451349,65.8907859833468,64.9107250654281,65.3187931344548,288097.412964504,0.0,1.0
2015-05-18,94.53,94.71,93.39,93.62,271540,65.9396146411791,66.0651740470335,65.1444050707682,65.3048420893599,389275.496068337,0.0,1.0
2015-05-19,94.53,94.96,93.78,94.29,196480,65.9396146411791,66.2395621107201,65.4164504501193,65.77220210004,281670.654295894,0.0,1.0
2015-05-20,94.63,95.27,94.0832,94.58,204916,66.0093698666537,66.4558033096914,65.6279482937584,65.9744922539164,293764.371924355,0.0,1.0
2015-05-21,93.74,95.12,93.4,94.55,179965,65.3885483599294,66.3511704714795,65.1513805933157,65.953565686274,257995.008654115,0.0,1.0
2015-05-22,93.48,94.325,92.97,93.38,274809,65.2071847736954,65.7966164289561,64.8514331237747,65.1374295482207,393961.883328584,0.0,1.0
2015-05-26,93.33,93.37,92.45,93.19,215540,65.1025519354834,65.1304540256733,64.4887059513066,65.0048946198189,308994.772124068,0.0,1.0
2015-05-27,94.48,94.7,93.36,93.36,225491,65.9047370284418,66.058198524486,65.1234785031258,65.1234785031258,323260.370052093,0.0,1.0
2015-05-28,94.43,94.775,93.8,94.48,369703,65.8698594157045,66.110514943592,65.4304014952142,65.9047370284418,530000.437220861,0.0,1.0
2015-05-29,92.73,94.6,92.5,94.43,630549,64.6840205826356,65.9884432990114,64.5235835640439,65.8698594157045,903945.182184554,0.0,1.0
2015-06-01,93.6,94.32,92.61,92.94,403551,65.2908910442649,65.7931286676824,64.600314312066,64.8305065561323,578524.400507747,0.0,1.0
2015-06-02,92.92,93.41,92.22,93.28,290763,64.8165555110374,65.1583561158631,64.3282689327149,65.0676743227461,416833.288146564,0.0,1.0
2015-06-03,91.48,92.68,91.43,92.68,259864,63.8120802642025,64.6491429698982,63.7772026514652,64.6491429698982,372536.965125957,0.0,1.0
2015-06-04,91.63,92.08,90.96,91.37,319384,63.9167131024145,64.2306116170504,63.4493530917344,63.7353495161804,457863.906003866,0.0,1.0
2015-06-05,89.98,90.83,89.785,90.4,523611,62.7657518820829,63.3586712986173,62.6297291924073,63.0587238290764,750640.538306836,0.0,1.0
2015-06-08,90.62,90.92,89.06,90.07,394675,63.2121853251206,63.4214510015445,62.1240038077162,62.8285315850101,565799.90576258,0.0,1.0
2015-06-09,89.9,90.81,89.79,90.49,214098,62.7099477017032,63.3447202535224,62.6332169536811,63.1215035320036,306927.543482503,0.0,1.0
2015-06-10,90.29,91.31,89.56,89.93,300534,62.9819930810543,63.6934963808956,62.4727799350894,62.7308742693456,430840.840890483,0.0,1.0
2015-06-11,91.9,92.52,90.497,90.86,383491,64.105052211196,64.5375346091388,63.1263863977868,63.3795978662597,549766.698323425,0.0,1.0
2015-06-12,91.21,92.35,90.02,91.57,216918,63.623741155421,64.4189507258319,62.7936539722727,63.8748599671297,310970.251366839,0.0,1.0
2015-06-15,91.22,91.44,90.61,91.16,309248,63.6307166779685,63.7841781740127,63.2052098025731,63.5888635426837,443333.094969953,0.0,1.0
2015-06-16,91.83,92.22,90.91,91.2,386672,64.0562235533638,64.3282689327149,63.4144754789971,63.6167656328735,554326.93016033,0.0,1.0
2015-06-17,92.7,92.8,91.32,92.11,313562,64.6630940149932,64.7328492404678,63.7004719034431,64.2515381846928,449517.577882374,0.0,1.0
2015-06-18,93.3,94.06,92.37,92.71,397874,65.081625367841,65.6117650814483,64.4329017709268,64.6700695375406,570385.942117897,0.0,1.0
2015-06-19,93.23,93.55,92.39,93.02,387195,65.0327967100088,65.2560134315276,64.4468528160218,64.886310736512,555076.694778595,0.0,1.0
2015-06-22,92.5,93.83,92.37,93.32,179926,64.5235835640439,65.4513280628566,64.4329017709268,65.0955764129359,257939.098864225,0.0,1.0
2015-06-23,91.62,93.46,91.37,92.33,303663,63.909737579867,65.1932337286004,63.7353495161804,64.404999680737,435326.526340869,0.0,1.0
2015-06-24,90.19,91.765,90.17,91.57,260514,62.9122378555796,64.0108826568053,62.8982868104847,63.8748599671297,373468.794957453,0.0,1.0
2015-06-25,88.92,90.5597,88.83,90.0,414485,62.0263464920517,63.1701229241594,61.9635667891245,62.7797029271778,594199.211857866,0.0,1.0
2015-06-26,88.67,89.13,88.2,89.09,404579,62.3890736645198,62.7127341346414,62.0583770972217,62.6845897459352,575004.8497739,0.77,1.0
2015-06-29,87.34,89.53,87.34,88.25,410547,61.4532727400379,62.9941780217036,61.4532727400379,62.0935575831045,583486.824724282,0.0,1.0
2015-06-30,87.46,88.4,86.84,87.84,385243,61.5377059061566,62.1990990407528,61.1014678812101,61.8050775988657,547523.705732246,0.0,1.0
2015-07-01,88.9,88.94,86.78,87.93,459369,62.5509038995806,62.5790482882868,61.0592512981508,61.8684024734547,652874.723690025,0.0,1.0
2015-07-02,88.86,90.46,88.61,89.94,271173,62.5227595108744,63.6485350591233,62.3468570814605,63.2826580059424,385402.579292889,0.0,1.0
2015-07-06,89.74,90.28,88.73,88.81,354314,63.1419360624113,63.5218853099453,62.4312902475791,62.4875790249916,503566.097950683,0.0,1.0
2015-07-07,91.01,91.67,89.91,90.06,444070,64.0355204038339,64.4999028174865,63.2615497144127,63.3670911720611,631131.135424962,0.0,1.0
2015-07-08,90.98,91.24,90.35,90.4,357634,64.0144121123042,64.1973506388946,63.5711379901812,63.606318476064,508284.622889569,0.0,1.0
2015-07-09,90.08,91.3,90.08,91.16,259800,63.3811633664142,64.239567221954,63.3811633664142,64.1410618614822,369238.788892303,0.0,1.0
2015-07-10,90.65,91.27,90.19,90.2,237434,63.7822209054779,64.2184589304243,63.4585604353563,63.4655965325328,337451.280222691,0.0,1.0
2015-07-13,90.86,92.46,90.41,90.79,251836,63.9299789461855,65.0557544944344,63.6133545732405,63.8807262659496,357920.014008784,0.0,1.0
2015-07-14,91.28,91.6,90.25,91.03,181108,64.2254950276009,64.4506501372506,63.5007770184156,64.049592598187,257398.377901106,0.0,1.0
2015-07-15,91.48,91.81,90.61,90.99,213950,64.366216971132,64.5984081779583,63.7540765167716,64.0214482094807,304074.822492334,0.0,1.0
2015-07-16,92.41,92.6,91.64,91.64,256020,65.0205740085517,65.1542598549062,64.4787945259569,64.4787945259569,363866.492425741,0.0,1.0
2015-07-17,91.82,92.82,91.74,92.58,344472,64.6054442751349,65.3090539927904,64.5491554977224,65.1401876605531,489578.229743301,0.0,1.0
2015-07-20,92.03,92.48,91.47,91.75,139926,64.7532023158425,65.0698266887876,64.3591808739554,64.556191594899,198868.771264605,0.0,1.0
2015-07-21,92.16,92.64,91.68,92.08,405595,64.8446715791378,65.1824042436124,64.5069389146631,64.7883828017253,576448.832104595,0.0,1.0
2015-07-22,93.12,93.32,92.08,92.08,334284,65.5201369080871,65.6608588516182,64.7883828017253,64.7883828017253,475098.611647709,0.0,1.0
2015-07-23,91.87,93.39,91.37,93.39,257103,64.6406247610177,65.7101115318541,64.2888199021899,65.7101115318541,365405.698000684,0.0,1.0
2015-07-24,92.51,93.01,91.6,91.75,315177,65.0909349803172,65.442739839145,64.4506501372506,64.556191594899,447942.932127443,0.0,1.0
2015-07-27,92.64,93.38,92.33,92.81,276421,65.1824042436124,65.7030754346776,64.9642852311392,65.3020178956139,392861.259678212,0.0,1.0
2015-07-28,92.64,93.5,91.0,91.51,328665,65.1824042436124,65.7875086007962,64.0284843066573,64.3873252626616,467112.650312891,0.0,1.0
2015-07-29,93.59,93.77,91.91,92.64,367739,65.8508334753852,65.9774832245632,64.6687691497239,65.1824042436124,522646.277861689,0.0,1.0
2015-07-30,92.6,93.8,92.23,93.43,325979,65.1542598549062,65.9985915160929,64.8939242593737,65.7382559205603,463295.193088238,0.0,1.0
2015-07-31,92.71,93.97,92.62,93.34,357378,65.2316569238483,66.1182051680944,65.1683320492593,65.6749310459713,507920.784821993,0.0,1.0
2015-08-03,94.19,94.21,92.87,92.87,264213,66.2729993059786,66.2870715003317,65.3442344786732,65.3442344786732,375510.731830647,0.0,1.0
2015-08-04,93.36,94.43,93.13,93.59,208446,65.6890032403245,66.4418656382159,65.5271730052637,65.8508334753852,296252.304039434,0.0,1.0
2015-08-05,92.55,94.13,91.98,93.54,274703,65.1190793690234,66.2307827229192,64.7180218299598,65.8156529895025,390419.565146584,0.0,1.0
2015-08-06,92.22,92.8099,90.83,92.55,265131,64.8868881621971,65.3019475346421,63.9088706546558,65.1190793690234,376815.432401098,0.0,1.0
2015-08-07,92.61,92.7,91.45,92.22,221953,65.1612959520828,65.2246208266718,64.3451086796023,64.8868881621971,315449.02583146,0.0,1.0
2015-08-10,92.16,92.99,91.73,92.88,187289,64.8446715791378,65.4286676447919,64.5421194005459,65.3512705758498,266183.077493651,0.0,1.0
2015-08-11,92.44,93.54,91.32,92.03,250803,65.0416823000813,65.8156529895025,64.2536394163071,64.7532023158425,356451.870556414,0.0,1.0
2015-08-12,92.2,92.33,91.04,92.19,229106,64.872815967844,64.9642852311392,64.0566286953635,64.8657798706674,325615.173086836,0.0,1.0
2015-08-13,92.27,92.81,90.79,91.66,231455,64.9220686480799,65.3020178956139,63.8807262659496,64.49286672031,328953.671605343,0.0,1.0
2015-08-14,93.76,93.86,91.53,91.95,311400,65.9704471273867,66.0408080991522,64.4013974570148,64.6969135384301,442574.899388234,0.0,1.0
2015-08-17,94.79,94.8,93.29,93.76,380727,66.6951651365719,66.7022012337485,65.6397505600886,65.9704471273867,541105.374821401,0.0,1.0
2015-08-18,94.87,95.13,94.06,94.45,121703,66.7514539139844,66.9343924405748,66.1815300426834,66.455937832569,172969.47007144,0.0,1.0
2015-08-19,94.56,95.0518,93.76,94.1,156116,66.5333349015112,66.8793701606542,65.9704471273867,66.2096744313896,221878.686553929,0.0,1.0
2015-08-20,94.46,95.21,93.34,94.34,349486,66.4629739297456,66.9906812179873,65.6749310459713,66.3785407636269,496704.339394979,0.0,1.0
2015-08-21,92.23,94.11,92.22,93.87,377220,64.8939242593737,66.2167105285661,64.8868881621971,66.0478441963288,536121.07754409,0.0,1.0
2015-08-24,88.18,91.54,88.115,89.91,653492,62.0443049028686,64.4084335541913,61.998570271221,63.2615497144127,928770.572097033,0.0,1.0
2015-08-25,85.87,90.4,85.57,89.97,607217,60.4189664550842,63.606318476064,60.2078835397875,63.3037662974721,863002.577655188,0.0,1.0
2015-08-26,87.55,87.88,85.83,87.44,373513,61.6010307807456,61.8332219875719,60.390822066378,61.5236337118035,530852.531776485,0.0,1.0
2015-08-27,88.28,89.08,87.09,88.1,454532,62.1146658746341,62.6775536487586,61.277370310624,61.9880161254561,646000.173952258,0.0,1.0
2015-08-28,88.44,88.93,87.52,88.19,273346,62.227243429459,62.5720121911103,61.5799224892159,62.0513410000451,388490.939139937,0.0,1.0
2015-08-31,85.99,88.61,85.86,88.4,763724,60.5033996212029,62.3468570814605,60.4119303579077,62.1990990407528,1085436.97000764,0.0,1.0
2015-09-01,84.24,85.5,83.71,84.82,397199,59.2720826153056,60.1586308595516,58.8991694649482,59.6801762515458,564516.08048204,0.0,1.0
2015-09-02,85.34,85.45,84.33,84.9,255206,60.0460533047268,60.1234503736689,59.3354074898946,59.7364650289583,362709.601070243,0.0,1.0
2015-09-03,85.4,86.4,85.07,85.59,156579,60.0882698877861,60.7918796054417,59.8560786809597,60.2219557341406,222536.721808961,0.0,1.0
2015-09-04,83.4,84.62,82.91,84.62,179355,58.6810504524749,59.5394543080147,58.3362816908237,59.5394543080147,254906.939883676,0.0,1.0
2015-09-08,84.45,85.06,83.41,84.52,402822,59.4198406560133,59.8490425837832,58.6880865496515,59.4690933362492,572507.726786664,0.0,1.0
2015-09-09,84.22,85.31,83.931,85.31,366074,59.2580104209525,60.0249450131971,59.05466721255,60.0249450131971,520279.909179989,0.0,1.0
2015-09-10,84.38,85.29,83.83,84.05,356738,59.3705879757774,60.010872818844,58.9836026310668,59.1383967689511,507011.189653051,0.0,1.0
2015-09-11,86.23,86.26,84.0,84.33,351344,60.6722659534402,60.6933742449699,59.1032162830683,59.3354074898946,499345.007869813,0.0,1.0
2015-09-14,86.58,86.67,85.72,86.53,225249,60.9185293546197,60.9818542292087,60.3134249974359,60.8833488687369,320133.44095151,0.0,1.0
2015-09-15,87.66,87.74,86.02,86.67,247823,61.6784278496877,61.7347166271001,60.5245079127325,60.9818542292087,352216.568051029,0.0,1.0
2015-09-16,88.79,89.17,87.53,87.53,263604,62.4735068306385,62.7408785233476,61.5869585863925,61.5869585863925,374645.195177701,0.0,1.0
2015-09-17,89.55,90.83,87.91,88.88,265120,63.0082502160567,63.9088706546558,61.8543302791016,62.5368317052275,376799.798734132,0.0,1.0
2015-09-18,88.92,90.23,88.477,88.68,504462,62.5649760939337,63.4867048240625,62.2532769890123,62.3961097616964,716962.809554231,0.0,1.0
2015-09-21,89.35,90.24,88.86,88.86,357141,62.8675282725256,63.4937409212391,62.5227595108744,62.5227595108744,507583.950360994,0.0,1.0
2015-09-22,87.31,89.3,87.26,88.71,401043,61.4321644485082,62.8323477866428,61.3969839626255,62.417218053226,569979.336465497,0.0,1.0
2015-09-23,89.55,90.21,87.705,87.76,854797,63.0082502160567,63.4726326297094,61.7100902869822,61.7487888214532,1214873.78379051,0.0,1.0
2015-09-24,88.74,89.9,88.14,89.44,379586,62.4383263447557,63.2545136172362,62.0161605141624,62.9308531471146,539483.737184272,0.0,1.0
2015-09-25,87.91,89.78,87.81,88.48,414508,61.8543302791016,63.1700804511175,61.783969307336,62.2553878181653,589116.366074561,0.0,1.0
2015-09-28,85.45,87.97,84.69,87.06,409893,60.6652298562637,62.4543039257521,60.1256678353068,61.808249400659,577354.720867074,0.77,1.0
2015-09-29,85.62,86.04,84.77,85.46,653436,60.7859213609514,61.0841003725328,60.1824638375128,60.6723293565394,920397.175322578,0.0,1.0
2015-09-30,84.67,86.2799,84.23,86.06,697281,60.1114688347553,61.2544173841479,59.7990908226224,61.0982993730843,982155.043196431,0.0,1.0
2015-10-01,84.49,85.195,83.95,84.99,652772,59.9836778297919,60.4841925992321,59.6003048149015,60.3386528435793,919461.898226712,0.0,1.0
2015-10-02,85.66,85.66,83.92,84.2,455276,60.8143193620543,60.8143193620543,59.5790063140743,59.7777923217952,641278.938399725,0.0,1.0
2015-10-05,87.66,87.75,84.12,86.29,292038,62.2342194172039,62.2981149196856,59.7209963195892,61.2615878794265,411350.079100103,0.0,1.0
2015-10-06,87.63,88.105,87.07,87.48,298815,62.2129209163766,62.5501471794747,61.8153489009348,62.1064284122404,420895.821387276,0.0,1.0
2015-10-07,88.38,88.75,87.59,87.59,473272,62.7453834370577,63.0080649472604,62.1845229152737,62.1845229152737,666627.201377438,0.0,1.0
2015-10-08,90.73,91.26,89.245,89.59,931149,64.4137660018584,64.790039516473,63.3594902109099,63.6044229704232,1311569.77791925,0.0,1.0
2015-10-09,89.94,91.78,89.398,90.89,359284,63.8529054800743,65.1592135308119,63.4681125651288,64.5273580062704,506069.421854011,0.0,1.0
2015-10-12,90.4,90.83,90.12,90.17,440312,64.1794824927587,64.4847610046159,63.9806964850378,64.0161939864165,620201.398546507,0.0,1.0
2015-10-13,92.25,92.32,90.33,91.25,789998,65.4928900437721,65.5425865457023,64.1297859908285,64.7829400161973,1112751.55900576,0.0,1.0
2015-10-14,91.95,92.88,91.8,92.48,987389,65.2799050354996,65.9401585611441,65.1734125313634,65.6561785501142,1390786.62109921,0.0,1.0
2015-10-15,92.43,94.19,91.87,91.94,450751,65.6206810487355,66.8701930972671,65.2231090332936,65.2728055352239,634905.250359373,0.0,1.0
2015-10-16,93.04,93.359,92.06,92.43,497203,66.0537505655561,66.2802246243525,65.3579995385329,65.6206810487355,700335.207674374,0.0,1.0
2015-10-19,94.41,94.48,92.5,93.06,376423,67.0263821033335,67.0760786052638,65.6703775506657,66.0679495661076,530210.557616126,0.0,1.0
2015-10-20,94.36,96.86,93.99,94.38,263134,66.9908846019548,68.7657596708917,66.7282030917521,67.0050836025063,370637.354433076,0.0,1.0
2015-10-21,93.99,95.37,93.51,94.97,511400,66.7282030917521,67.7079341298053,66.3874270785163,67.4239541187754,720332.389797879,0.0,1.0
2015-10-22,90.65,95.03,90.64,94.43,1168231,64.3569699996524,67.4665511204299,64.3498704993767,67.040581103885,1645511.59183802,0.0,1.0
2015-10-23,90.4,91.08,89.88,90.32,961523,64.1794824927587,64.6622485115096,63.8103084784199,64.1226864905528,1354353.07085574,0.0,1.0
2015-10-26,89.19,90.865,88.96,90.66,688996,63.3204429593933,64.509609255581,63.1571544530511,64.3640694999282,970485.207745754,0.0,1.0
2015-10-27,89.53,89.775,88.86,89.19,626137,63.5618259687687,63.7357637255245,63.0861594502936,63.3204429593933,881945.173153841,0.0,1.0
2015-10-28,90.42,90.46,88.24,89.82,521121,64.1936814933102,64.2220794944132,62.6459904331972,63.7677114767654,734024.902823349,0.0,1.0
2015-10-29,90.31,92.05,89.68,90.42,402744,64.115586990277,65.3509000382571,63.6683184729049,64.1936814933102,567284.998038242,0.0,1.0
2015-10-30,89.74,90.91,89.48,90.37,467291,63.7109154745594,64.5415570068219,63.52632846739,64.1581839919315,658202.664765429,0.0,1.0
2015-11-02,91.41,91.49,89.225,89.59,377841,64.8965320206092,64.9533280228152,63.3452912103584,63.6044229704232,532207.881293743,0.0,1.0
2015-11-03,91.24,91.385,88.7,90.44,590125,64.7758405159215,64.8787832699199,62.9725674458816,64.2078804938617,831220.476201551,0.0,1.0
2015-11-04,91.16,91.61,90.53,91.12,461694,64.7190445137156,65.0385220261242,64.2717759963435,64.6906465126126,650319.011293198,0.0,1.0
2015-11-05,92.69,93.01,90.93,91.51,578044,65.8052680559049,66.0324520647289,64.5557560073734,64.9675270233667,814203.785546197,0.0,1.0
2015-11-06,89.39,91.78,88.7,91.59,607915,63.4624329649082,65.1592135308119,62.9725674458816,65.0243230255727,856278.577911571,0.0,1.0
2015-11-09,87.6,88.44,87.0801,88.44,399165,62.1916224155494,62.7879804387122,61.8225193962133,62.7879804387122,562243.798149531,0.0,1.0
2015-11-10,88.81,88.88,87.25,87.5,268898,63.0506619489149,63.1003584508451,61.9431399058982,62.1206274127919,378756.235729116,0.0,1.0
2015-11-11,89.11,89.64,88.62,89.17,239736,63.2636469571873,63.6399204718019,62.9157714436757,63.3062439588418,337680.10520255,0.0,1.0
2015-11-12,88.75,89.84,88.36,88.92,377558,63.0080649472604,63.7819104773169,62.7311844365062,63.1287564519481,531809.261688125,0.0,1.0
2015-11-13,87.49,89.01,87.31,88.93,348758,62.1135279125162,63.1926519544298,61.9857369075527,63.1358559522238,491243.026204788,0.0,1.0
2015-11-16,88.67,88.67,87.31,87.46,180228,62.9512689450544,62.9512689450544,61.9857369075527,62.0922294116889,253860.121135104,0.0,1.0
2015-11-17,88.44,89.24,88.19,88.19,158612,62.7879804387122,63.355940460772,62.6104929318185,62.6104929318185,223412.90772511,0.0,1.0
2015-11-18,89.31,89.36,88.0,88.68,301545,63.4056369627022,63.441134464081,62.4756024265793,62.9583684453301,424741.162459135,0.0,1.0
2015-11-19,90.41,90.56,88.98,89.53,295335,64.1865819930345,64.2930744971707,63.1713534536026,63.5618259687687,415994.067933039,0.0,1.0
2015-11-20,91.1,91.4,90.28,90.71,305325,64.6764475120611,64.8894325203335,64.0942884894498,64.3995670013069,430065.480866322,0.0,1.0
2015-11-23,91.49,92.12,90.87,90.93,171252,64.9533280228152,65.4005965401873,64.5131590057189,64.5557560073734,241216.977742797,0.0,1.0
2015-11-24,91.44,92.1,90.61,90.72,369725,64.9178305214365,65.3863975396358,64.3285719985494,64.4066665015827,520776.090766563,0.0,1.0
2015-11-25,91.51,91.84,91.12,91.66,254126,64.9675270233667,65.2018105324664,64.6906465126126,65.0740195275029,357949.137445787,0.0,1.0
2015-11-27,92.47,92.58,91.32,91.62,272703,65.6490790498385,65.7271735528717,64.8326365181275,65.0456215264,384115.767882383,0.0,1.0
2015-11-30,92.09,92.81,91.63,92.68,608380,65.3792980393601,65.8904620592139,65.0527210266757,65.7981685556292,856933.553588645,0.0,1.0
2015-12-01,93.05,93.14,91.64,92.09,280000,66.0608500658319,66.1247455683136,65.0598205269514,65.3792980393601,394393.956088005,0.0,1.0
2015-12-02,91.02,93.0,90.82,92.74,377792,64.6196515098551,66.0253525644531,64.4776615043401,65.8407655572837,532138.862351428,0.0,1.0
2015-12-03,89.34,91.57,89.05,90.83,343120,63.4269354635295,65.0101240250212,63.2210499555328,64.4847610046159,483301.622188987,0.0,1.0
2015-12-04,90.79,91.13,89.57,89.57,472396,64.4563630035129,64.6977460128883,63.5902239698717,63.5902239698717,665393.311714819,0.0,1.0
2015-12-07,90.03,90.87,89.64,90.67,310539,63.9168009825561,64.5131590057189,63.6399204718019,64.3711690002039,437409.659748618,0.0,1.0
2015-12-08,90.43,90.74,89.55,90.0,484188,64.200780993586,64.4208655021341,63.5760249693202,63.8955024817288,682002.931465497,0.0,1.0
2015-12-09,89.23,90.75,88.85,89.98,296920,63.3488409604963,64.4279650024099,63.0790599500179,63.8813034811773,418226.619434466,0.0,1.0
2015-12-10,88.71,89.66,88.475,89.27,417026,62.9796669461574,63.6541194723534,62.8128286896773,63.3772389615992,587401.906898416,0.0,1.0
2015-12-11,88.75,89.08,88.08,88.36,431600,63.0080649472604,63.24234845636,62.5323984287853,62.7311844365062,607930.112312797,0.0,1.0
2015-12-14,88.73,88.99,87.67,88.54,492438,62.9938659467089,63.1784529538783,62.2413189174796,62.8589754414697,693623.467671661,0.0,1.0
2015-12-15,89.65,90.26,88.8,89.23,460668,63.6470199720777,64.0800894888983,63.0435624486391,63.3488409604963,648873.839154104,0.0,1.0
2015-12-16,90.96,91.21,89.82,90.01,346098,64.5770545082006,64.7545420150943,63.7677114767654,63.9026019820046,487496.283621952,0.0,1.0
2015-12-17,90.86,92.02,90.64,91.14,553206,64.5060595054431,65.3296015374299,64.3498704993767,64.7048455131641,779218.224541504,0.0,1.0
2015-12-18,90.5,91.08,89.5,90.97,602533,64.2504774955162,64.6622485115096,63.5405274679415,64.5841540084763,848697.762655622,0.0,1.0
2015-12-21,91.24,91.25,90.46,91.19,758052,64.7758405159215,64.7829400161973,64.2220794944132,64.7403430145428,1067754.0257158,0.0,1.0
2015-12-22,90.95,91.74,90.84,91.47,363430,64.5699550079249,65.1308155297089,64.4918605048916,64.9391290222637,511909.269503799,0.0,1.0
2015-12-23,91.18,91.48,90.65,91.25,213941,64.7332435142671,64.9462285225395,64.3569699996524,64.7829400161973,301346.561997943,0.0,1.0
2015-12-24,90.98,91.45,90.29,91.25,94679,64.5912535087521,64.9249300217122,64.1013879897255,64.7829400161973,133360.09060163,0.0,1.0
2015-12-28,91.76,91.82,90.475,90.83,211434,65.1450145302604,65.1876115319149,64.2327287448268,64.4847610046159,297815.327541112,0.0,1.0
2015-12-29,92.0,92.75,91.2,91.41,365534,65.8620640581109,66.3989830585846,65.2893504576056,65.4396877777383,510599.363699392,0.77,1.0
2015-12-30,91.39,92.33,91.19,91.91,172078,65.4253699377256,66.0983084183194,65.2821915375993,65.7976337780541,240368.658747651,0.0,1.0
2015-12-31,90.36,91.75,90.33,91.45,386051,64.688001177075,65.683091057953,64.6665244170561,65.4683234577635,539258.71452591,0.0,1.0
2016-01-04,89.11,89.71,88.46,89.67,522786,63.7931361762855,64.2226713766645,63.3278063758749,64.1940356966392,730258.194725935,0.0,1.0
2016-01-05,90.34,90.725,89.125,89.22,213646,64.6736833370624,64.9493017573056,63.803874556295,63.871884296355,298433.282969355,0.0,1.0
2016-01-06,89.73,90.53,89.29,89.71,195738,64.2369892166771,64.8097028171824,63.9219967363992,64.2226713766645,273418.336602865,0.0,1.0
2016-01-07,86.76,88.82,86.76,88.09,354667,62.1107899748011,63.5855274961023,62.1107899748011,63.0629263356412,495419.699741124,0.0,1.0
2016-01-08,85.57,87.625,85.51,87.13,354097,61.2588784940495,62.7300365553475,61.2159249740116,62.3756700150348,494623.490257714,0.0,1.0
2016-01-11,84.5,86.144,84.43,85.55,752023,60.4928740533736,61.669800502412,60.4427616133294,61.2445606540368,1050469.90235466,0.0,1.0
2016-01-12,83.54,85.0,83.05,84.99,595116,59.8056177327672,60.8508200536894,59.4548306524577,60.8436611336831,831292.987594389,0.0,1.0
2016-01-13,81.28,84.08,81.16,83.71,481847,58.1877018113397,60.1921994131083,58.1017947712639,59.9273193728746,673072.194653468,0.0,1.0
2016-01-14,81.01,81.87,80.23,81.45,657204,57.9944109711692,58.6100780917124,57.4360152106765,58.3094034514471,918021.153218838,0.0,1.0
2016-01-15,80.16,80.63,79.35,79.92,729553,57.3859027706323,57.7223720109292,56.8060302501207,57.2140886904807,1019082.4864034,0.0,1.0
2016-01-19,80.37,82.75,80.0,80.55,732769,57.5362400907649,59.2400630522682,57.2713600505312,57.6651006508786,1023574.78412033,0.0,1.0
2016-01-20,76.45,79.49,74.96,79.41,892306,54.7299434482889,56.9062551302091,53.6632643673478,56.8489837701586,1246425.43737422,0.0,1.0
2016-01-21,76.42,77.64,76.3,76.94,753220,54.70846668827,55.5818549290406,54.6225596481942,55.0807305285984,1052141.94226982,0.0,1.0
2016-01-22,78.3,78.505,77.15,77.31,451093,56.0543436494574,56.2011015095869,55.2310678487311,55.3456105688321,630113.200876662,0.0,1.0
2016-01-25,77.47,79.4,77.3503,78.26,417223,55.4601532889332,56.8418248501523,55.3744610164576,56.0257079694322,582801.595257216,0.0,1.0
2016-01-26,78.67,79.02,77.72,77.72,611080,56.3192236896912,56.5697858899122,55.6391262890911,55.6391262890911,853592.440564828,0.0,1.0
2016-01-27,77.82,78.78,77.49,78.31,386907,55.7107154891543,56.3979718097606,55.4744711289458,56.0615025694638,540454.425609766,0.0,1.0
2016-01-28,77.66,79.02,77.12,78.24,695134,55.5961727690532,56.5697858899122,55.2095910887121,56.0113901294195,971004.005334149,0.0,1.0
2016-01-29,79.18,79.61,77.66,78.55,858007,56.6843286100133,56.9921621702849,55.5961727690532,56.2333166496154,1198514.57935411,0.0,1.0
2016-02-01,78.15,79.59,78.055,78.27,714431,55.9469598493627,56.9778443302723,55.8789501093027,56.0328668894385,997959.188494422,0.0,1.0
2016-02-02,76.26,79.87,76.21,78.9,594641,54.5939239681689,57.1782940904491,54.5581293681373,56.4838788498364,830629.479691547,0.0,1.0
2016-02-03,76.2,76.89,75.22,76.58,475440,54.550970448131,55.0449359285668,53.849396287512,54.823009408371,664122.520688195,0.0,1.0
2016-02-04,76.91,78.09,75.885,76.06,443000,55.0592537685795,55.9040063293248,54.325464467932,54.4507455680426,618808.423070987,0.0,1.0
2016-02-05,76.55,77.22,76.19,76.57,594909,54.8015326483521,55.2811802887753,54.5438115281247,54.8158504883647,831003.837834623,0.0,1.0
2016-02-08,74.61,76.23,73.71,76.16,391557,53.4127021671267,54.57244720815,52.7683993665582,54.5223347681057,546949.818763898,0.0,1.0
2016-02-09,72.1,74.17,72.07,73.86,473080,51.6158132455413,53.0977096868488,51.5943364855223,52.875783166653,660825.93405513,0.0,1.0
2016-02-10,72.85,73.34,71.93,72.48,451286,52.152732246015,52.5035193263245,51.4941116054339,51.8878522057813,630382.794614027,0.0,1.0
2016-02-11,71.65,72.51,71.33,72.25,712423,51.293661845257,51.9093289658003,51.0645764050549,51.723197045636,995154.296138832,0.0,1.0
2016-02-12,71.85,72.85,70.69,72.68,438577,51.4368402453834,52.152732246015,50.6064055246507,52.0310306059076,612630.116851477,0.0,1.0
2016-02-16,74.0,74.39,71.964,72.33,537388,52.9760080467414,53.2552059269877,51.5184519334554,51.7804684056866,750655.12608865,0.0,1.0
2016-02-17,74.34,75.53,74.01,74.1,333687,53.2194113269562,54.0713228077078,52.9831669667477,53.0475972468046,466113.603316678,0.0,1.0
2016-02-18,74.76,75.68,73.64,74.44,571663,53.5200859672214,54.1787066078026,52.718286926514,53.2910005270193,798532.45949894,0.0,1.0
2016-02-19,74.97,75.64,74.08,74.32,268238,53.6704232873541,54.1500709277773,53.0332794067919,53.2050934869435,374690.595457597,0.0,1.0
2016-02-22,76.3,76.53,75.65,75.73,274063,54.6225596481942,54.7872148083394,54.1572298477836,54.2145012078341,382827.297634546,0.0,1.0
2016-02-23,76.3,77.01,74.52,75.92,364777,54.6225596481942,55.1308429686426,53.3482718870698,54.3505206879541,509541.941631073,0.0,1.0
2016-02-24,76.3,76.49,75.24,75.72,221799,54.6225596481942,54.7585791283142,53.8637141275246,54.2073422878278,309821.872299598,0.0,1.0
2016-02-25,78.5,78.66,76.7,76.7,475078,56.1975220495838,56.3120647696848,54.9089164484468,54.9089164484468,663616.857823292,0.0,1.0
2016-02-26,78.74,79.33,77.85,78.34,433153,56.3693361297354,56.791712410108,55.7321922491732,56.0829793294827,605053.5550304,0.0,1.0
2016-02-29,79.16,79.35,78.281,78.75,619159,56.6700107700007,56.8060302501207,56.0407417014454,56.3764950497417,864877.662348102,0.0,1.0
2016-03-01,81.29,81.32,79.2,79.64,423345,58.1948607313461,58.216337491365,56.6986464500259,57.0136389303038,591353.164480784,0.0,1.0
2016-03-02,81.14,81.3,80.28,80.96,365156,58.0874769312513,58.2020196513524,57.4718098107081,57.9586163711376,510071.351094604,0.0,1.0
2016-03-03,82.73,82.74,80.666,81.05,330542,59.2257452122556,59.2329041322619,57.7481441229519,58.0230466511945,461720.482570498,0.0,1.0
2016-03-04,83.67,83.69,82.04,82.5,360112,59.8986836928494,59.913001532862,58.7317797318198,59.0610900521103,503025.5955958,0.0,1.0
2016-03-07,83.37,83.65,81.03,83.56,309698,59.6839160926599,59.8843658528367,58.0087288111818,59.8199355727799,432604.358935076,0.0,1.0
2016-03-08,83.08,83.74,82.41,83.4,450918,59.4763074124767,59.9487961328936,58.9966597720535,59.7053928526788,629868.750596667,0.0,1.0
2016-03-09,83.65,84.0,82.69,83.22,273657,59.8843658528367,60.1349280530578,59.1971095322303,59.5765322925651,382260.17298496,0.0,1.0
2016-03-10,83.96,84.54,83.1,84.27,328527,60.1062923730325,60.5215097333989,59.4906252524893,60.3282188932283,458905.812203708,0.0,1.0
2016-03-11,85.4,85.51,83.91,84.61,513365,61.1371768539421,61.2159249740116,60.070497773001,60.5716221734431,717098.388509791,0.0,1.0
2016-03-14,85.76,85.8,83.91,85.32,263230,61.3948979741695,61.4235336541947,60.070497773001,61.0799054938916,367695.126873535,0.0,1.0
2016-03-15,86.98,87.35,85.09,85.09,458313,62.2682862149401,62.5331662551738,60.9152503337463,60.9152503337463,640198.52099985,0.0,1.0
2016-03-16,87.57,87.63,85.83,86.54,251311,62.6906624953128,62.7336160153506,61.4450104142137,61.9532937346622,351045.967517817,0.0,1.0
2016-03-17,89.34,89.51,87.44,87.75,312020,63.9577913364308,64.0794929765381,62.5975965352306,62.8195230554265,435847.864935913,0.0,1.0
2016-03-18,88.32,90.04,88.21,88.76,983233,63.2275814957865,64.4589157368729,63.148833375717,63.5425739760644,1373437.61228297,0.0,1.0
2016-03-21,88.0,88.71,87.1,88.0,623382,62.9984960555844,63.5067793760328,62.3541932550159,62.9984960555844,870776.596819048,0.0,1.0
2016-03-22,88.58,88.58,87.25,87.44,560933,63.4137134159507,63.4137134159507,62.4615770551106,62.5975965352306,783544.165188439,0.0,1.0
2016-03-23,88.5,88.705,87.61,88.21,856428,63.3564420559002,63.5031999160297,62.719298175338,63.148833375717,1196308.93939919,0.0,1.0
2016-03-24,88.52,88.52,87.45,88.11,463080,63.3707598959128,63.3707598959128,62.604755455237,63.0772441756538,646857.346626892,0.0,1.0
2016-03-28,90.07,90.16,88.22,88.68,551257,64.4803924968919,64.5448227769487,63.1559922957233,63.4853026160139,770028.159992874,0.0,1.0
2016-03-29,90.88,90.93,88.79,89.3,519607,65.6329786179088,65.6690883112505,64.123593436225,64.4919123083105,719484.094039195,0.8,1.0
2016-03-30,90.35,91.2499,90.015,91.12,259680,65.2502158684866,65.9001181292508,65.0082809230971,65.8063051459491,359571.040305651,0.0,1.0
2016-03-31,90.89,91.14,90.12,90.31,344440,65.6402005565771,65.8207490232857,65.0841112791147,65.2213281138132,476935.648193463,0.0,1.0
2016-04-01,90.56,90.825,89.7,90.43,353886,65.4018765805218,65.5932579552329,64.7807898550442,65.3079913778333,490015.238638345,0.0,1.0
2016-04-04,91.02,91.12,90.23,90.79,291371,65.7340857592656,65.8063051459491,65.1635526044665,65.5679811698937,403452.609307216,0.0,1.0
2016-04-05,91.0,91.09,90.3,90.51,380445,65.7196418819289,65.784639329944,65.2141061751449,65.3657668871801,526790.682490309,0.0,1.0
2016-04-06,90.34,90.89,89.64,90.8,323095,65.2429939298182,65.6402005565771,64.7374582230342,65.5752031085621,447379.872410483,0.0,1.0
2016-04-07,89.79,90.55,89.43,90.03,382685,64.8457873030593,65.3946546418534,64.5857975109989,65.0191138310996,529892.34272708,0.0,1.0
2016-04-08,90.97,91.8,90.24,90.32,306667,65.6979760659239,66.2973969753964,65.1707745431348,65.2285500524815,424632.517781165,0.0,1.0
2016-04-11,90.79,91.75,90.78,91.12,200939,65.5679811698937,66.2612872820547,65.5607592312254,65.8063051459491,278234.154605581,0.0,1.0
2016-04-12,92.53,92.88,91.045,91.13,479669,66.8245984981855,67.0773663515776,65.7521406059365,65.8135270846174,664183.15362127,0.0,1.0
2016-04-13,92.05,92.76,91.44,92.76,440142,66.477945442105,66.9907030875574,66.0374071833361,66.9907030875574,609451.312470001,0.0,1.0
2016-04-14,92.41,92.59,91.18,92.13,303209,66.7379352341654,66.8679301301956,65.8496367779591,66.5357209514518,419844.32979065,0.0,1.0
2016-04-15,93.86,94.005,92.33,92.48,452514,67.7851163410753,67.8898344517662,66.6801597248187,66.7884888048438,626582.446599165,0.0,1.0
2016-04-18,93.79,94.2,93.38,93.85,235026,67.7345627703969,68.030662255799,67.4384632849948,67.7778944024069,325433.392324691,0.0,1.0
2016-04-19,93.81,94.49,93.32,93.92,230026,67.7490066477336,68.2400984771809,67.3951316529847,67.8284479730853,318510.043581899,0.0,1.0
2016-04-20,92.01,93.77,91.835,93.77,413477,66.4490576874317,67.7201188930602,66.3226737607356,67.7201188930602,572529.09362469,0.0,1.0
2016-04-21,91.09,93.33,90.34,92.11,525134,65.784639329944,67.402353591653,65.2429939298182,66.5212770741151,727137.163739478,0.0,1.0
2016-04-22,92.7,93.23,90.825,91.35,655951,66.9473714555474,67.3301342049696,65.5932579552329,65.972409735321,908275.506236645,0.0,1.0
2016-04-25,93.21,93.41,91.95,92.41,485039,67.3156903276329,67.4601291009998,66.4057260554216,66.7379352341654,671618.830171028,0.0,1.0
2016-04-26,93.48,94.18,93.01,93.4,342436,67.5106826716782,68.0162183784623,67.171251554266,67.4529071623315,474160.770017351,0.0,1.0
2016-04-27,93.73,94.1,92.48,93.63,324805,67.6912311383868,67.9584428691155,66.7884888048438,67.6190117517034,449747.657680518,0.0,1.0
2016-04-28,93.84,94.1025,92.85,93.15,294924,67.7706724637386,67.9602483537826,67.0557005355725,67.2723586956229,408372.340923844,0.0,1.0
2016-04-29,92.95,93.83,92.37,93.28,1174090,67.127919922256,67.7634505250702,66.709047479492,67.3662438983113,1625726.90508496,0.0,1.0
2016-05-02,94.16,94.98,92.41,92.73,973755,68.0017745011256,68.5939734719298,66.7379352341654,66.9690372715524,1348329.0910075,0.0,1.0
2016-05-03,93.69,93.91,92.47,93.05,574615,67.6623433837134,67.821226034417,66.7812668661755,67.2001393089394,795652.007567897,0.0,1.0
2016-05-04,95.4,95.52,92.65,92.65,621948,68.8972948960002,68.9839581600203,66.9112617622057,66.9112617622057,861192.580776413,0.0,1.0
2016-05-05,95.61,95.66,94.61,95.19,513756,69.0489556080354,69.0850653013772,68.3267617412011,68.745634183965,711382.39134038,0.0,1.0
2016-05-06,95.65,95.72,93.74,95.4,471776,69.0778433627088,69.1283969333872,67.6984530770551,68.8972948960002,653253.955295898,0.0,1.0
2016-05-09,96.46,96.73,95.36,95.99,560790,69.6628203948447,69.8578127388899,68.8684071413268,69.3233892774325,776508.948294076,0.0,1.0
2016-05-10,96.03,96.69,95.57,96.55,662242,69.3522770321059,69.8289249842166,69.0200678533621,69.7278178428597,916986.463624825,0.0,1.0
2016-05-11,93.98,96.0,93.57,96.0,595754,67.8717796050954,69.3306112161008,67.5756801196933,69.3306112161008,824922.541382674,0.0,1.0
2016-05-12,93.72,94.41,93.28,94.13,476975,67.6840091997184,68.1823229678342,67.3662438983113,67.9801086851205,660452.853318653,0.0,1.0
2016-05-13,94.85,95.33,93.3,93.7,942700,68.5000882692413,68.8467413253218,67.380687775648,67.6695653223818,1305328.17196602,0.0,1.0
2016-05-16,96.31,96.88,94.71,94.78,619236,69.5544913148195,69.9661418189151,68.3989811278845,68.4495346985629,857437.356418323,0.0,1.0
2016-05-17,94.84,96.51,93.98,95.88,580735,68.492866330573,69.6989300881864,67.8717796050954,69.2439479520807,804126.186429074,0.0,1.0
2016-05-18,94.29,95.78,93.2925,94.76,1985813,68.0956597038141,69.1717285653973,67.3752713216467,68.4350908212262,2749695.18739404,0.0,1.0
2016-05-19,93.53,93.78,92.47,93.4,380065,67.5467923650199,67.7273408317285,66.7812668661755,67.4529071623315,526264.507985856,0.0,1.0
2016-05-20,95.63,95.68,93.385,93.94,617507,69.0633994853721,69.0995091787138,67.4420742543289,67.842891850422,855043.262423065,0.0,1.0
2016-05-23,95.72,96.05,95.1,95.93,554189,69.1283969333872,69.3667209094426,68.6806367359499,69.2800576454224,767368.743283843,0.0,1.0
2016-05-24,98.0,98.38,95.42,96.42,2219209,70.7749989497696,71.0494326191667,68.9117387733369,69.6339326401713,3072871.56802859,0.0,1.0
2016-05-25,98.26,98.39,97.24,98.04,501092,70.9627693551466,71.056654557835,70.2261316109755,70.803886704443,693846.933644636,0.0,1.0
2016-05-26,96.47,98.26,96.46,98.26,850724,69.670042333513,70.9627693551466,69.6628203948447,70.9627693551466,1177971.78717261,0.0,1.0
2016-05-27,96.58,97.4,96.42,96.54,764179,69.7494836588648,70.341682629669,69.6339326401713,69.7205959041914,1058135.54378363,0.0,1.0
2016-05-31,96.9,97.17,94.98,96.56,3620729,69.9805856962518,70.1755780402971,68.5939734719298,69.7350397815281,5013513.91402818,0.0,1.0
2016-06-01,96.47,96.91,95.28,96.32,501656,69.670042333513,69.9878076349201,68.8106316319801,69.5617132534879,694627.887382823,0.0,1.0
2016-06-02,97.29,97.33,95.87,96.48,446645,70.2622413043172,70.2911290589906,69.2367260134124,69.6772642721814,618455.819844876,0.0,1.0
2016-06-03,97.66,98.96,97.29,97.46,489934,70.5294530350459,71.4683050619306,70.2622413043172,70.385014261679,678396.788590222,0.0,1.0
2016-06-06,96.51,98.435,96.04,97.92,532355,69.6989300881864,71.0891532818426,69.3594989707742,70.7172234404229,737135.863993818,0.0,1.0
2016-06-07,96.54,97.4,96.37,96.9,461927,69.7205959041914,70.341682629669,69.5978229468296,69.9805856962518,639616.342942346,0.0,1.0
2016-06-08,97.09,97.35,96.13,96.47,429970,70.1178025309503,70.3055729363273,69.4244964187893,69.670042333513,595366.451787665,0.0,1.0
2016-06-09,98.16,98.29,96.51,97.0,574143,70.8905499684631,70.9844351711516,69.6989300881864,70.0528050829352,794998.443446578,0.0,1.0
2016-06-10,98.6,99.15,97.04,97.62,672177,71.2083152698702,71.6055218966292,70.0816928376086,70.5005652803726,930743.157576754,0.0,1.0
2016-06-13,98.52,99.66,98.22,98.77,551234,71.1505397605235,71.9738407687147,70.9338816004732,71.3310882272321,763277.044176852,0.0,1.0
2016-06-14,97.89,98.74,97.8,98.35,377684,70.6955576244178,71.3094224112271,70.6305601764027,71.0277668031616,522967.609314539,0.0,1.0
2016-06-15,98.46,98.97,97.43,98.04,418898,71.1072081285134,71.475527000599,70.363348445674,70.803886704443,580035.388331626,0.0,1.0
2016-06-16,98.61,98.77,97.46,98.12,343996,71.2155372085386,71.3310882272321,70.385014261679,70.8616622137897,476320.854825102,0.0,1.0
2016-06-17,98.11,99.01,97.68,98.3,687757,70.8544402751214,71.5044147552724,70.5438969123826,70.9916571098199,952316.312259294,0.0,1.0
2016-06-20,97.92,99.515,97.79,98.9,358597,70.7172234404229,71.8691226580237,70.6233382377344,71.4249734299206,496538.417823804,0.0,1.0
2016-06-21,97.92,98.738,97.61,97.95,510110,70.7172234404229,71.3079780234934,70.4933433417042,70.7388892564279,706333.885437136,0.0,1.0
2016-06-22,98.46,98.61,97.53,98.17,318228,71.1072081285134,71.2155372085386,70.4355678323574,70.8977719071315,440640.684744249,0.0,1.0
2016-06-23,99.24,99.52,98.74,98.94,385771,71.6705193446442,71.8727336273579,71.3094224112271,71.4538611845939,534165.433571131,0.0,1.0
2016-06-24,99.36,100.03,96.63,97.43,649109,71.7571826086644,72.2410524994434,69.7855933522065,70.363348445674,898801.595817008,0.0,1.0
2016-06-27,99.13,99.35,97.6,98.92,522140,71.5910780192925,71.749960669996,70.4861214030359,71.4394173072572,722991.462512294,0.0,1.0
2016-06-28,99.86,99.88,98.31,98.74,374245,72.6960346355491,72.7105942259027,71.5676663831447,71.8806975757472,514087.266071108,0.8,1.0
2016-06-29,101.79,101.84,100.32,100.32,369120,74.101035104672,74.1374340805559,73.030905213682,73.030905213682,507047.232834553,0.0,1.0
2016-06-30,103.52,103.6,101.32,101.73,497400,75.3604396702588,75.4186780316732,73.7588847313622,74.0573563336111,683260.981826795,0.0,1.0
2016-07-01,104.24,104.75,103.61,103.82,430306,75.8845849229885,76.2558544770055,75.42595782685,75.5788335255628,591096.300856376,0.0,1.0
2016-07-05,105.03,105.03,103.68,104.18,315207,76.4596887419559,76.4596887419559,75.4769163930876,75.8409061519277,432988.830516041,0.0,1.0
2016-07-06,105.33,105.395,104.3,104.57,364904,76.67808259726,76.7254012659092,75.9282636940493,76.124818163823,501255.861102785,0.0,1.0
2016-07-07,101.27,102.0,100.53,101.3,3589068,73.7224857554782,74.2539108033848,73.1837809123948,73.7443251410086,4930177.17234245,0.0,1.0
2016-07-08,102.79,103.1259,101.53,101.82,935402,74.8290146223522,75.073542942341,73.9117604300751,74.1228744902023,1284929.00869069,0.0,1.0
2016-07-11,103.73,103.89,102.18,103.13,457107,75.5133153689716,75.6297920918005,74.3849471165672,75.0765276583635,627911.897104747,0.0,1.0
2016-07-12,103.09,103.91,102.6,103.8,743174,75.0474084776563,75.6443516821541,74.6906985139929,75.5642739352092,1020872.1288865,0.0,1.0
2016-07-13,104.42,104.44,101.47,103.56,680548,76.015621236171,76.0301808265246,73.8680816590143,75.389558850966,934844.983233337,0.0,1.0
2016-07-14,103.76,104.8,103.32,103.83,389567,75.535154754502,76.2922534528895,75.2148437667227,75.5861133207396,535134.561534619,0.0,1.0
2016-07-15,103.67,103.87,101.31,103.37,386951,75.4696365979108,75.6152325014469,73.7516049361854,75.2512427426067,531541.053837677,0.0,1.0
2016-07-18,104.53,104.65,103.09,103.75,511135,76.0956989831158,76.1830565252374,75.0474084776563,75.5278749593252,702128.270900762,0.0,1.0
2016-07-19,104.92,105.11,102.64,104.53,448660,76.3796109950111,76.5179271033703,74.7198176947002,76.0956989831158,616308.548665883,0.0,1.0
2016-07-20,106.31,106.39,104.77,105.25,604644,77.3915025245866,77.4497408860011,76.2704140673591,76.6198442358456,830578.313421152,0.0,1.0
2016-07-21,107.19,107.3,105.56,105.56,522386,78.0321245001453,78.1122022470901,76.8455178863265,76.8455178863265,717583.37606066,0.0,1.0
2016-07-22,108.81,109.02,106.75,106.92,724040,79.2114513187873,79.3643270175001,77.7118135123659,77.8355700303716,994588.422360018,0.0,1.0
2016-07-25,109.29,109.43,108.48,108.99,692548,79.5608814872738,79.662798619749,78.9712180779528,79.3424876319697,951328.963494538,0.0,1.0
2016-07-26,109.26,109.99,109.05,109.59,762916,79.5390421017434,80.0704671496499,79.3861664030305,79.7792753425778,1047991.02374622,0.0,1.0
2016-07-27,108.8,110.0,108.36,108.92,902931,79.2041715236104,80.0777469448267,78.8838605358311,79.2915290657321,1240324.7317689,0.0,1.0
2016-07-28,111.03,111.39,108.69,108.69,532933,80.8275658480374,81.0896384744023,79.1240937766656,79.1240937766656,732071.421045234,0.0,1.0
2016-07-29,112.3,112.97,110.97,111.16,844733,81.7520998354913,82.2398461123371,80.7838870769766,80.9222031853358,1160380.17483212,0.0,1.0
2016-08-01,112.55,113.06,111.77,112.35,611383,81.9340947149114,82.3053642689283,81.3662706911208,81.7884988113753,839835.442002838,0.0,1.0
2016-08-02,109.48,112.92,107.54,112.1,781828,79.699197595633,82.2034471364531,78.2869173313333,81.6065039319552,1073969.77663788,0.0,1.0
2016-08-03,110.77,111.175,108.73,109.51,517472,80.6382911734405,80.933122878101,79.1532129573728,79.7210369811634,710833.186143699,0.0,1.0
2016-08-04,112.38,112.44,110.64,111.24,493129,81.8103381969057,81.8540169679665,80.5436538361421,80.9804415467502,677394.05851883,0.0,1.0
2016-08-05,111.41,112.555,110.69,112.5,533962,81.1041980647559,81.9377346124998,80.5800528120261,81.8976957390273,733484.922352632,0.0,1.0
2016-08-08,112.14,112.99,111.0,111.3,555682,81.6356231126625,82.2544057026907,80.805726462507,81.0241203178111,763320.926625407,0.0,1.0
2016-08-09,112.71,112.785,111.2,111.97,437989,82.0505714377402,82.1051699015662,80.951322366043,81.5118665946568,601650.169218609,0.0,1.0
2016-08-10,111.12,113.28,110.47,112.8,749430,80.8930840046286,82.4655197628179,80.4198973181364,82.1160895943314,1029465.77726268,0.0,1.0
2016-08-11,110.72,111.65,109.98,111.65,544208,80.6018921975565,81.2789131489991,80.0631873544731,81.2789131489991,747559.494165655,0.0,1.0
2016-08-12,112.45,112.55,110.74,110.8,1353660,81.8612967631433,81.9340947149114,80.6164517879101,80.6601305589709,1859475.39336482,0.0,1.0
2016-08-15,110.75,113.2,110.34,112.68,637519,80.6237315830869,82.4072814014035,80.325259980838,82.0287320522098,875737.551011735,0.0,1.0
2016-08-16,109.84,111.16,109.44,110.52,572857,79.9612702219979,80.9222031853358,79.6700784149258,80.4562962940205,786913.623374251,0.0,1.0
2016-08-17,109.54,110.18,109.15,109.98,480653,79.7428763666938,80.2087832580092,79.4589643547985,80.0631873544731,660256.213707268,0.0,1.0
2016-08-18,110.2,110.3,109.5338,109.62,393231,80.2233428483628,80.2961408001308,79.7383628936842,79.8011147281082,540167.670174372,0.0,1.0
2016-08-19,109.28,110.02,108.87,110.02,253156,79.553601692097,80.0923065351803,79.2551300898481,80.0923065351803,347751.54225039,0.0,1.0
2016-08-22,109.9,110.13,108.83,109.28,386906,80.0049489930587,80.1723842821252,79.2260109091409,79.553601692097,531479.238911697,0.0,1.0
2016-08-23,109.68,110.5,109.47,109.99,461531,79.8447934991691,80.4417367036669,79.6919178004562,80.0704671496499,633988.991161043,0.0,1.0
2016-08-24,109.01,109.88,108.82,109.77,334662,79.3570472223233,79.9903894027051,79.218731113964,79.9103116557603,459713.483514514,0.0,1.0
2016-08-25,109.24,110.14,108.99,109.26,297337,79.5244825113897,80.179664077302,79.3424876319697,79.5390421017434,408441.436577069,0.0,1.0
2016-08-26,108.27,110.18,107.915,109.5,349672,78.8183423792399,80.2087832580092,78.5599096504634,79.7137571859866,480332.195491233,0.0,1.0
2016-08-29,109.74,110.05,108.93,108.93,213863,79.8884722702299,80.1141459207107,79.2988088609089,79.2988088609089,293776.122550108,0.0,1.0
2016-08-30,110.29,110.34,108.7,109.97,247332,80.288861004954,80.325259980838,79.1313735718424,80.0559075592963,339751.317163621,0.0,1.0
2016-08-31,110.09,110.4,109.82,110.19,746007,80.143265101418,80.3689387518988,79.9467106316443,80.216063053186,1024763.72189317,0.0,1.0
2016-09-01,109.99,110.4,109.235,110.23,368309,80.0704671496499,80.3689387518988,79.5208426138013,80.2451822338932,505933.190501901,0.0,1.0
2016-09-02,111.85,112.35,110.54,110.54,646388,81.4245090525352,81.7884988113753,80.4708558843741,80.4708558843741,887920.586089784,0.0,1.0
2016-09-06,112.41,112.48,111.49,112.05,432075,81.8321775824361,81.8831361486737,81.1624364261703,81.5701049560712,593526.314279881,0.0,1.0
2016-09-07,114.52,114.52,112.39,112.43,366479,83.3682143647414,83.3682143647414,81.8176179920825,81.8467371727897,503419.383512067,0.0,1.0
2016-09-08,113.59,114.62,113.53,114.15,478467,82.6911934132988,83.4410123165095,82.647514642238,83.0988619431998,657253.381969685,0.0,1.0
2016-09-09,106.31,112.83,105.94,112.25,867816,77.3915025245866,82.1379289798618,77.1221501030449,81.7157008596073,1192088.48452956,0.0,1.0
2016-09-12,108.82,109.25,105.55,106.08,503657,79.218731113964,79.5317623065665,76.8382380911496,77.2240672355202,691856.003867991,0.0,1.0
2016-09-13,104.43,108.42,103.79,108.42,537674,76.0229010313478,78.927539306892,75.5569941400324,78.927539306892,738583.966913431,0.0,1.0
2016-09-14,105.18,105.64,104.22,104.7,294320,76.568885669608,76.9037562477409,75.8700253326349,76.2194555011214,404297.089206398,0.0,1.0
2016-09-15,105.67,105.88,104.59,105.09,288195,76.9255956332713,77.0784713319841,76.1393777541766,76.5033675130167,395883.390948077,0.0,1.0
2016-09-16,106.25,106.52,104.625,104.96,836372,77.3478237535258,77.5443782232995,76.1648570372954,76.4087301757183,1148894.96158512,0.0,1.0
2016-09-19,108.0,108.08,106.22,106.67,349455,78.6217879094662,78.6800262708807,77.3259843679954,77.6535751509515,480034.11018151,0.0,1.0
2016-09-20,108.06,108.7,107.68,108.7,337408,78.6654666805271,79.1313735718424,78.3888344638086,79.1313735718424,463485.567664285,0.0,1.0
2016-09-21,110.36,110.55,107.53,108.38,426975,80.3398195711916,80.4781356795509,78.2796375361565,78.8984201261847,586520.62266887,0.0,1.0
2016-09-22,113.03,113.17,111.36,111.36,417692,82.2835248833979,82.3854420158731,81.0677990888719,81.0677990888719,573768.890271809,0.0,1.0
2016-09-23,113.39,113.74,111.69,112.33,316099,82.5455975097628,82.8003903409508,81.3080323297064,81.7739392210217,434214.139715457,0.0,1.0
2016-09-26,113.81,114.22,112.47,112.91,276284,82.8513489071885,83.1498205094374,81.8758563534969,82.1961673412762,379521.666873813,0.0,1.0
2016-09-27,112.54,114.67,112.37,114.38,254919,81.9268149197346,83.4774112923935,81.8030584017289,83.2662972322662,350173.313683765,0.0,1.0
2016-09-28,112.8,113.0199,111.35,111.91,351229,82.6984732084756,82.8596912426826,81.6354165936503,82.0459763897208,479073.308888362,0.8,1.0
2016-09-29,109.79,112.15,109.435,112.15,451860,80.491714304597,82.2219305880367,80.231448719588,82.2219305880367,616333.119857117,0.0,1.0
2016-09-30,108.77,110.61,108.61,110.3,675978,79.7439089617543,81.092891148843,79.6266061628771,80.8656169760182,922028.127505809,0.0,1.0
2016-10-03,106.31,108.51,106.19,108.31,414046,77.9403784290163,79.5532919135788,77.8524013298584,79.4066634149822,564755.151915107,0.0,1.0
2016-10-04,105.53,106.57,104.72,106.02,325006,77.3685272844896,78.1309954771919,76.7746818651734,77.7277671060513,443305.364387824,0.0,1.0
2016-10-05,103.44,106.63,103.37,106.04,303117,75.8362594741553,78.1749840267709,75.7849394996465,77.7424299559109,413448.958287367,0.0,1.0
2016-10-06,104.03,104.35,101.8,102.95,338412,76.2688135450152,76.5034191427698,74.6339057856633,75.4770196525936,461591.032083138,0.0,1.0
2016-10-07,103.88,105.63,103.39,104.62,633802,76.1588421710678,77.4418415337879,75.7996023495061,76.7013676158752,864500.429406632,0.0,1.0
2016-10-10,104.2,105.1468,103.935,104.07,292716,76.3934477688223,77.0875870811786,76.1991650081818,76.2981392447345,399262.084521967,0.0,1.0
2016-10-11,101.92,105.38,101.51,104.03,692225,74.7218828848212,77.2585559105422,74.4212944626982,76.2688135450152,944188.894553829,0.0,1.0
2016-10-12,103.25,103.61,102.0,102.0,897760,75.6969624004885,75.9608936979624,74.7805342842598,74.7805342842598,1224536.85142063,0.0,1.0
2016-10-13,103.9,104.34,102.4601,103.13,850351,76.1735050209274,76.4960877178399,75.1178531452813,75.6089853013306,1159871.38672071,0.0,1.0
2016-10-14,103.87,105.41,103.23,103.74,525573,76.1515107461379,77.2805501853317,75.6822995506289,76.0562022220502,716877.012354855,0.0,1.0
2016-10-17,104.16,104.6999,103.72,103.86,647952,76.364122069103,76.7599457010645,76.0415393721905,76.1441793212081,883800.906647322,0.0,1.0
2016-10-18,105.05,105.55,104.17,104.81,926028,77.0166188878578,77.3831901343493,76.3714534940328,76.8406646895419,1263094.15817963,0.0,1.0
2016-10-19,105.28,105.31,104.45,104.81,1064773,77.1852416612439,77.2072359360334,76.576733392068,76.8406646895419,1452341.13448772,0.0,1.0
2016-10-20,106.32,106.733,105.01,105.15,365064,77.9477098539462,78.2504977035481,76.9872931881385,77.0899331371561,497944.128861857,0.0,1.0
2016-10-21,106.75,106.82,105.19,105.53,376064,78.2629611259288,78.3142811004376,77.1192588368754,77.3685272844896,512948.033430591,0.0,1.0
2016-10-24,106.72,108.08,106.0,108.08,252628,78.2409668511393,79.2380406415961,77.7131042561916,79.2380406415961,344582.400308201,0.0,1.0
2016-10-25,107.34,107.63,105.58,106.28,427439,78.6955151967887,78.9081265197538,77.4051844091388,77.9183841542268,583023.087723203,0.0,1.0
2016-10-26,106.16,106.82,105.22,106.82,451652,77.8304070550689,78.3142811004376,77.1412531116649,78.3142811004376,616049.409661636,0.0,1.0
2016-10-27,105.12,106.02,104.03,106.02,555748,77.0679388623666,77.7277671060513,76.2688135450152,77.7277671060513,758035.450569542,0.0,1.0
2016-10-28,104.91,106.01,104.46,105.25,295409,76.9139789388402,77.7204356811214,76.5840648169979,77.1632473864544,402935.313158658,0.0,1.0
2016-10-31,107.81,108.04,104.865,105.68,555590,79.0400921684907,79.2087149418768,76.880987526656,77.4784986584371,757819.939940282,0.0,1.0
2016-11-01,107.35,109.45,105.52,107.44,798746,78.7028466217186,80.2424458569828,77.3611958595598,78.768829446087,1089482.61442348,0.0,1.0
2016-11-02,104.55,107.63,104.45,107.22,646096,76.6500476413663,78.9081265197538,76.576733392068,78.6075380976308,881269.33874918,0.0,1.0
2016-11-03,102.5,105.09,102.42,105.02,861296,75.1471055307513,77.0459445875771,75.0884541313127,76.9946246130683,1174800.2717666,0.0,1.0
2016-11-04,103.0,103.31,101.73,102.55,612519,75.5136767772428,75.7409509500675,74.5825858111545,75.1837626554005,835470.60204878,0.0,1.0
2016-11-07,106.03,106.23,104.07,104.53,342623,77.7350985309811,77.8817270295777,76.2981392447345,76.6353847915067,467334.799550314,0.0,1.0
2016-11-08,107.08,107.44,104.5,106.15,345628,78.5048981486132,78.768829446087,76.6133905167172,77.8230756301391,471433.593480228,0.0,1.0
2016-11-09,109.06,109.43,103.655,104.7,787632,79.9565202847194,80.2277830071231,75.9938851101466,76.7600190153138,1074323.21484376,0.0,1.0
2016-11-10,105.93,110.21,105.8,109.1,1131587,77.6617842816828,80.7996341516498,77.566475757595,79.9858459844387,1543474.85083822,0.0,1.0
2016-11-11,104.46,107.55,104.29,105.91,744108,76.5840648169979,78.8494751203152,76.4594305931908,77.6471214318231,1014956.85643925,0.0,1.0
2016-11-14,106.24,106.3099,103.32,104.36,1066659,77.8890584545075,77.940305114767,75.7482823749973,76.5107505676996,1454913.6221256,0.0,1.0
2016-11-15,106.6,108.24,105.23,106.8,497858,78.1529897519814,79.3553434404734,77.1485845365948,78.299618250578,679073.992798266,0.0,1.0
2016-11-16,106.9,107.04,104.87,106.46,370885,78.3729324998763,78.4755724488939,76.8846532391209,78.0503498029638,505883.922361366,0.0,1.0
2016-11-17,107.31,108.05,106.49,106.82,318510,78.6735209219993,79.2160463668066,78.0723440777532,78.3142811004376,434444.876744324,0.0,1.0
2016-11-18,107.4,107.91,106.99,107.51,291280,78.7395037463677,79.113406417789,78.4389153242447,78.8201494205959,397303.392980085,0.0,1.0
2016-11-21,108.55,108.89,107.89,107.89,443518,79.5826176132981,79.8318860609123,79.0987435679294,79.0987435679294,604954.704228719,0.0,1.0
2016-11-22,111.07,111.53,109.04,109.04,623745,81.4301366956151,81.7673822423873,79.9418574348598,79.9418574348598,850782.768656835,0.0,1.0
2016-11-23,110.62,110.74,109.27,109.65,476041,81.1002225737728,81.1881996729307,80.1104802082458,80.3890743555793,649315.794073169,0.0,1.0
2016-11-25,111.96,112.36,110.86,110.86,215464,82.0826335143699,82.3758905115631,81.2761767720887,81.2761767720887,293891.02672707,0.0,1.0
2016-11-28,112.12,113.06,111.36,112.05,438295,82.1999363132472,82.8890902566512,81.6427480185802,82.1486163387384,597830.577541219,0.0,1.0
2016-11-29,111.72,114.02,111.56,112.26,697875,81.906679316054,83.5929070499148,81.7893765171767,82.3025762622648,951895.445536861,0.0,1.0
2016-11-30,109.59,111.32,108.98,110.82,1322727,80.3450858060004,81.6134223188608,79.8978688852808,81.2468510723694,1804188.15258984,0.0,1.0
2016-12-01,107.16,109.54,106.1,109.07,676465,78.5635495480518,80.3084286813512,77.7864185054899,79.9638517096492,922692.391280806,0.0,1.0
2016-12-02,108.94,110.02,107.89,107.99,514446,79.8685431855614,80.660337077983,79.0987435679294,79.1720578172277,701699.880887918,0.0,1.0
2016-12-05,110.07,110.68,109.35,109.75,639257,80.6969942026322,81.1442111233518,80.1691316076844,80.4623886048776,871941.002081399,0.0,1.0
2016-12-06,111.0,111.61,109.85,110.5,802649,81.3788167211063,81.8260336418259,80.5357028541759,81.0122454746148,1094806.27256273,0.0,1.0
2016-12-07,111.0,111.58,110.23,111.04,744200,81.3788167211063,81.8040393670364,80.8142970015094,81.4081424208256,1015082.3436411,0.0,1.0
2016-12-08,110.62,110.93,109.45,110.28,633616,81.1002225737728,81.3274967465975,80.2424458569828,80.8509541261586,864246.727020288,0.0,1.0
2016-12-09,109.92,111.11,109.2,110.62,518642,80.5870228286847,81.4594623953344,80.059160233737,81.1002225737728,707423.188485228,0.0,1.0
2016-12-12,109.73,110.01,108.44,109.38,602308,80.447725755018,80.6530056530532,79.50197193907,80.1911258824739,821542.886635021,0.0,1.0
2016-12-13,108.99,110.39,107.77,110.16,648033,79.9052003102106,80.9315998003867,79.0107664687714,80.7629770270006,883911.389944601,0.0,1.0
2016-12-14,106.87,109.31,106.72,109.01,611401,78.3509382250868,80.1398059079651,78.2409668511393,79.9198631600703,833945.659748066,0.0,1.0
2016-12-15,106.0,108.4,105.74,106.92,1392679,77.7131042561916,79.4726462393507,77.522487208016,78.3875953497359,1899602.0737164,0.0,1.0
2016-12-16,107.97,108.88,106.34,106.66,1329621,79.157394967368,79.8245546359825,77.9623727038058,78.1969783015603,1813591.50878046,0.0,1.0
2016-12-19,109.65,110.0,107.39,108.72,782797,80.3890743555793,80.6456742281234,78.7321723214379,79.7072518371052,1067728.31679014,0.0,1.0
2016-12-20,111.01,111.02,109.35,109.64,395933,81.3861481460361,81.393479570966,80.1691316076844,80.3817429306495,540049.177055699,0.0,1.0
2016-12-21,109.03,111.82,109.01,111.2,509739,79.9345260099299,81.9799935653523,79.9198631600703,81.5254452197029,695279.573723824,0.0,1.0
2016-12-22,108.52,108.95,106.87,108.95,392654,79.5606233385086,79.8758746104913,78.3509382250868,79.8758746104913,535576.649502892,0.0,1.0
2016-12-23,109.3,109.49,108.34,108.54,156974,80.1324744830353,80.2717715567021,79.4286576897717,79.5752861883683,214111.174161137,0.0,1.0
2016-12-27,109.63,110.85,109.18,109.44,258349,80.3744115057197,81.2688453471589,80.0444973838774,80.2351144320529,352385.794675267,0.0,1.0
2016-12-28,108.54,109.3,108.0,108.75,323124,80.1837944575441,80.7452435434823,79.7848701070091,80.3389317049744,437393.605494311,0.83,1.0
2016-12-29,110.45,110.625,108.71,108.71,578080,81.5948046603625,81.7240856998878,80.3093817530829,80.3093817530829,782512.272267463,0.0,1.0
2016-12-30,111.13,112.25,110.24,110.66,553141,82.0971538425178,82.9245524954793,81.4396674129322,81.7499419077928,748753.841672945,0.0,1.0
2017-01-03,110.58,112.19,109.92,111.85,424745,81.6908420040099,82.8802275676421,81.2032677978004,82.6290529765645,574951.866669394,0.0,1.0
2017-01-04,113.38,113.62,110.82,110.82,515908,83.7593386364138,83.9366383477627,81.8681417153587,81.8681417153587,698353.75961971,0.0,1.0
2017-01-05,112.97,113.49,110.97,112.6,394850,83.4564516295261,83.8406010041154,81.9789540349518,83.1831145745298,534484.795711333,0.0,1.0
2017-01-06,112.21,113.21,112.14,112.63,472333,82.8950025435879,83.633751340875,82.8432901277778,83.2052770384484,639368.892016515,0.0,1.0
2017-01-09,111.05,112.8799,110.9,112.66,441583,82.0380539387348,83.3898903628905,81.9272416191417,83.2274395023671,597744.458768134,0.0,1.0
2017-01-10,110.85,111.42,110.03,110.88,345541,81.8903041792774,82.311390993731,81.2845301655019,81.912466643196,467738.155742408,0.0,1.0
2017-01-11,109.61,111.68,109.51,111.27,489253,80.9742556706413,82.5034656810257,80.9003807909126,82.200578674138,662272.482603918,0.0,1.0
2017-01-12,109.31,111.31,107.705,109.73,380062,80.7526310314552,82.2301286260295,79.5669392118094,81.0629055263158,514467.165829152,0.0,1.0
2017-01-13,109.55,109.77,108.81,109.18,234077,80.9299307428041,81.0924554782073,80.3832566328117,80.6565936878079,316856.015007526,0.0,1.0
2017-01-17,110.52,110.7,109.0,109.51,363985,81.6465170761726,81.7794918596843,80.5236189042962,80.9003807909126,492704.693850803,0.0,1.0
2017-01-18,111.02,111.59,109.72,110.5,230455,82.0158914748162,82.4369782892698,81.0555180383429,81.6317421002269,311953.130544904,0.0,1.0
2017-01-19,109.91,111.11,108.83,110.9,348776,81.1958803098275,82.082378866572,80.3980316087574,81.9272416191417,472117.181484148,0.0,1.0
2017-01-20,111.15,111.64,109.9,109.98,442684,82.1119288184635,82.4739157291342,81.1884928218546,81.2475927256376,599234.816524442,0.0,1.0
2017-01-23,113.43,114.18,110.95,110.95,496242,83.7962760762781,84.3503376742435,81.9641790590061,81.9641790590061,671733.073302225,0.0,1.0
2017-01-24,114.12,114.63,113.52,113.52,515684,84.3060127464063,84.6827746330227,83.862763468034,83.862763468034,698050.544236047,0.0,1.0
2017-01-25,113.4,114.33,113.07,114.23,266516,83.7741136123595,84.4611499938366,83.5303265092548,84.3872751141078,360766.746394331,0.0,1.0
2017-01-26,113.3,114.53,112.97,113.51,293438,83.7002387326308,84.608899753294,83.4564516295261,83.8553759800611,397209.445318329,0.0,1.0
2017-01-27,112.79,113.98,111.98,113.56,432703,83.3234768460144,84.2025879147861,82.7250903202118,83.8923134199255,585724.134630064,0.0,1.0
2017-01-30,112.16,112.55,110.79,112.23,418175,82.8580651037235,83.1461771346655,81.8459792514401,82.9097775195336,566058.451175349,0.0,1.0
2017-01-31,110.82,112.945,110.13,111.71,704131,81.8681417153587,83.4379829095939,81.3584050452306,82.5256281449443,953139.961223292,0.0,1.0
2017-02-01,108.28,111.48,108.19,110.65,603199,79.9917197702495,82.3557159215683,79.9252323784936,81.74255441982,816514.358080994,0.0,1.0
2017-02-02,109.06,109.14,108.13,108.72,701732,80.5679438321334,80.6270437359164,79.8809074506564,80.3167692410558,949892.578609866,0.0,1.0
2017-02-03,110.64,110.9,109.13,110.0,792919,81.7351669318471,81.9272416191417,80.6196562479435,81.2623677015833,1073326.95892272,0.0,1.0
2017-02-06,112.69,112.8,110.7,110.89,1040796,83.2496019662857,83.3308643339873,81.7794918596843,81.9198541311689,1408863.20738805,0.0,1.0
2017-02-07,113.24,114.01,112.68,112.68,591351,83.6559138047936,84.2247503787047,83.2422144783128,83.2422144783128,800476.43010939,0.0,1.0
2017-02-08,114.54,115.07,112.57,113.28,666235,84.6162872412668,85.007824103829,83.1609521106112,83.6854637566851,901842.415780018,0.0,1.0
2017-02-09,114.98,115.46,114.25,114.79,622987,84.9413367120732,85.295936134771,84.4020500900536,84.8009744405886,843300.188491367,0.0,1.0
2017-02-10,114.37,115.15,114.22,114.92,2640902,84.490699945728,85.066924007612,84.379887626135,84.897011784236,3574830.86226074,0.0,1.0
2017-02-13,114.26,114.96,113.74,114.96,627307,84.4094375780265,84.9265617361274,84.0252882034371,84.9265617361274,849147.913747725,0.0,1.0
2017-02-14,114.98,115.09,113.0,113.9,865868,84.9413367120732,85.0225990797748,83.4786140934447,84.1434880110031,1172073.65098893,0.0,1.0
2017-02-15,115.23,115.27,113.415,114.74,507555,85.126023911395,85.1555738632864,83.7851948443188,84.7640370007243,687046.803817312,0.0,1.0
2017-02-16,115.82,116.38,115.25,115.4,487278,85.5618857017944,85.9755850282751,85.1407988873407,85.2516112069338,659599.043395281,0.0,1.0
2017-02-17,116.38,116.38,115.05,115.62,352130,85.9755850282751,85.9755850282751,84.9930491278833,85.4141359423369,476657.29039846,0.0,1.0
2017-02-21,118.47,118.55,115.895,116.33,486010,87.5195700146052,87.5786699183882,85.6172918615909,85.9386475884108,657882.627741333,0.0,1.0
2017-02-22,118.49,119.64,117.3507,118.62,541924,87.534344990551,88.3839061074312,86.6926884858018,87.6303823341983,733570.060607999,0.0,1.0
2017-02-23,118.87,119.48,118.04,118.92,681895,87.8150695335201,88.2657062998652,87.2019080317718,87.8520069733844,923040.419834316,0.0,1.0
2017-02-24,120.2,120.51,118.5,118.87,587158,88.797605433912,89.026617561071,87.5417324785238,87.8150695335201,794800.617146448,0.0,1.0
2017-02-27,120.47,120.9599,119.77,120.31,601076,88.9970676091795,89.3589806449704,88.4799434510785,88.8788678016135,813640.580136723,0.0,1.0
2017-02-28,119.31,120.51,118.99,120.48,999091,88.1401190043264,89.026617561071,87.9037193891945,89.0044550971523,1352409.6467824,0.0,1.0
2017-03-01,118.18,119.48,117.87,119.48,837466,87.305332863392,88.2657062998652,87.076320736233,88.2657062998652,1133627.56470859,0.0,1.0
2017-03-02,117.01,118.37,116.01,117.99,565773,86.440996770566,87.4456951348765,85.7022479732789,87.1649705919074,765853.023487371,0.0,1.0
2017-03-03,117.59,117.71,115.16,116.31,422920,86.8694710729926,86.958120928667,85.0743114955849,85.923872612465,572481.473476604,0.0,1.0
2017-03-06,117.51,117.9,116.47,117.03,391987,86.8103711692096,87.0984832001516,86.042072420031,86.4557717465118,530609.32408889,0.0,1.0
2017-03-07,117.16,117.43,116.56,117.38,342600,86.5518090901591,86.7512712654266,86.1085598117868,86.7143338255623,463757.100191725,0.0,1.0
2017-03-08,115.69,116.945,115.64,116.66,517147,85.465848358147,86.3929780987424,85.4289109182827,86.1824346915155,700030.919710596,0.0,1.0
2017-03-09,113.7,116.27,112.93,115.68,588015,83.9957382515457,85.8943226605736,83.4269016776346,85.4584608701742,795960.68671698,0.0,1.0
2017-03-10,108.81,109.36,107.75,107.87,5442146,80.3832566328117,80.7895684713196,79.6001829076873,79.6888327633618,7366707.08633974,0.0,1.0
2017-03-13,109.09,109.99,108.69,109.26,2097847,80.590106296052,81.2549802136104,80.2946067771372,80.7156935915908,2839729.83469326,0.0,1.0
2017-03-14,108.18,109.035,106.89,109.0,1120465,79.9178448905208,80.5494751122012,78.9648589420204,80.5236189042962,1516706.36096416,0.0,1.0
2017-03-15,110.41,111.065,108.13,108.42,1588818,81.565254708471,82.0491351706941,79.8809074506564,80.0951446018697,2150687.76536024,0.0,1.0
2017-03-16,109.87,110.79,109.25,110.19,1129163,81.166330357936,81.8459792514401,80.708306103618,81.4027299730679,1528480.322603,0.0,1.0
2017-03-17,110.27,111.24,109.86,110.0,16444344,81.4618298768508,82.1784162102193,81.1589428699631,81.2623677015833,22259723.5493147,0.0,1.0
2017-03-20,109.97,110.85,109.43,110.45,1504583,81.2402052376647,81.8903041792774,80.8412808871297,81.5948046603625,2036663.89106178,0.0,1.0
2017-03-21,110.7,111.35,110.0,111.11,1521040,81.7794918596843,82.2596785779209,81.2623677015833,82.082378866572,2058940.74628027,0.0,1.0
2017-03-22,111.38,111.62,109.53,111.18,822730,82.2818410418395,82.4591407531884,80.9151557668584,82.1340912823821,1113680.3241119,0.0,1.0
2017-03-23,112.09,112.91,110.99,111.2,568593,82.8063526879134,83.4121267016888,81.9937290108976,82.1488662583279,769670.288585271,0.0,1.0
2017-03-24,111.36,112.62,111.105,112.12,628393,82.2670660658938,83.1978895504756,82.0786851225856,82.828515151832,850617.966902449,0.0,1.0
2017-03-27,110.41,111.51,108.98,110.61,991987,81.565254708471,82.3778783854869,80.5088439283505,81.7130044679285,1342793.38747195,0.0,1.0
2017-03-28,110.67,110.945,109.31,110.55,637079,81.7573293957657,81.9604853150196,80.7526310314552,81.6686795400912,862375.684860024,0.0,1.0
2017-03-29,109.82,110.14,109.05,109.6,512973,81.7425544198199,81.9807407011379,81.1694186803985,81.5788013514138,689172.18528151,0.83,1.0
2017-03-30,109.82,110.295,109.16,109.66,377565,81.7425544198199,82.0961121811514,81.2512952146016,81.6234612791609,507253.395667634,0.0,1.0
2017-03-31,110.52,110.68,109.77,109.84,711557,82.2635869102031,82.3826800508621,81.705337813364,81.7574410624023,955967.063846157,0.0,1.0
2017-04-03,110.75,110.89,109.85,110.15,560496,82.4347832999004,82.538989797977,81.7648843836935,81.9881840224291,753018.683559456,0.0,1.0
2017-04-04,111.24,111.74,110.7,110.7,741506,82.7995060431686,83.1716721077279,82.3975666934444,82.3975666934444,996203.134315745,0.0,1.0
2017-04-05,110.96,111.94,110.59,111.27,768251,82.5910930470153,83.3205385335517,82.3156901592414,82.8218360070421,1032134.67475813,0.0,1.0
2017-04-06,112.18,112.54,110.62,111.17,848597,83.4991782445402,83.7671378110229,82.3380201231149,82.7474027941303,1140078.4230619,0.0,1.0
2017-04-07,111.67,112.7,111.63,112.33,949354,83.1195688586896,83.8862309516819,83.0897955735249,83.610828063908,1275444.06973806,0.0,1.0
2017-04-10,112.77,113.04,111.64,111.75,782333,83.9383342007202,84.1393038755823,83.0972388948161,83.1791154290191,1051053.64849191,0.0,1.0
2017-04-11,113.63,113.87,112.23,112.83,615002,84.5784598317623,84.7570995427509,83.5363948509961,83.9829941284674,826246.746500301,0.0,1.0
2017-04-12,113.63,114.13,113.29,113.54,464221,84.5784598317623,84.9506258963217,84.325386907862,84.5114699401417,623674.542370783,0.0,1.0
2017-04-13,113.54,114.38,113.05,113.62,769473,84.5114699401417,85.1367089286014,84.1467471968735,84.5710165104712,1033776.41498698,0.0,1.0
2017-04-17,115.07,115.08,113.62,113.62,695473,85.6502980976933,85.6577414189845,84.5710165104712,84.5710165104712,934358.430588525,0.0,1.0
2017-04-18,115.34,115.47,114.66,114.96,505469,85.8512677725554,85.9480309493408,85.3451219247547,85.5684215634903,679090.664268995,0.0,1.0
2017-04-19,115.66,116.02,115.09,115.27,579797,86.0894540538734,86.3574136203561,85.6651847402757,85.7991645235171,778949.312165871,0.0,1.0
2017-04-20,115.94,116.02,114.77,115.66,798866,86.2978670500266,86.3574136203561,85.4269984589577,86.0894540538734,1073265.50708731,0.0,1.0
2017-04-21,115.43,116.14,115.0,115.93,788479,85.9182576641761,86.4467334758504,85.598194848655,86.2904237287354,1059310.71514208,0.0,1.0
2017-04-24,113.2,116.635,112.5,116.44,717432,84.2583970162413,86.8151778797642,83.7373645258582,86.670033114586,963860.045715629,0.0,1.0
2017-04-25,114.33,114.5,113.24,113.35,445640,85.0994923221455,85.2260287840956,84.288170301406,84.3700468356091,598711.223882839,0.0,1.0
2017-04-26,113.59,114.52,113.2,114.01,686311,84.5486865465976,85.240915426678,84.2583970162413,84.8613060408275,922049.409330974,0.0,1.0
2017-04-27,112.96,114.31,112.55,113.65,321479,84.0797573052528,85.0846056795631,83.7745811323141,84.5933464743447,431902.624411254,0.0,1.0
2017-04-28,112.51,112.67,111.59,112.67,463141,83.7448078471494,83.8639009878084,83.0600222883601,83.8639009878084,622223.577193075,0.0,1.0
2017-05-01,112.82,113.02,111.915,112.79,430228,83.9755508071762,84.1244172329999,83.3019302303237,83.9532208433026,578005.413402446,0.0,1.0
2017-05-02,114.56,115.71,112.02,114.27,882289,85.2706887118428,86.1266706603293,83.3800851038812,85.0548323943983,1185343.16266127,0.0,1.0
2017-05-03,113.32,114.75,112.46,114.75,715400,84.3477168717355,85.4121118163753,83.7075912406934,85.4121118163753,961130.081603499,0.0,1.0
2017-05-04,114.28,114.46,112.34,112.63,638538,85.0622757156895,85.1962554989309,83.6182713851992,83.8341277026436,857867.039484114,0.0,1.0
2017-05-05,114.83,115.52,114.19,114.67,430595,85.4716583867048,85.9852475557968,84.9952858240688,85.3525652460458,578498.472865612,0.0,1.0
2017-05-08,114.72,115.53,114.37,114.92,708481,85.3897818525018,85.992690877088,85.1292656073102,85.5386482783255,951834.500062242,0.0,1.0
2017-05-09,113.52,115.07,113.12,114.6,568872,84.4965832975593,85.6502980976933,84.1988504459118,85.3004619970075,764271.724604341,0.0,1.0
2017-05-10,114.53,115.275,113.122,113.16,479320,85.2483587479692,85.8028861841627,84.20033911017,84.2286237310765,643959.841646896,0.0,1.0
2017-05-11,115.07,115.36,113.01,113.86,428892,85.6502980976933,85.8661544151378,84.1169739117087,84.7496562214597,576210.515738172,0.0,1.0
2017-05-12,115.85,116.45,114.61,114.91,603290,86.2308771584059,86.6774764358772,85.3079053182987,85.5312049570343,810511.835239831,0.0,1.0
2017-05-15,115.85,117.06,115.6,115.86,658703,86.2308771584059,87.1315190346396,86.0447941261263,86.2383204796971,884958.440232695,0.0,1.0
2017-05-16,115.84,116.22,114.97,116.2,999575,86.2234338371148,86.5062800461799,85.5758648847815,86.4913934035975,1342915.29398772,0.0,1.0
2017-05-17,116.53,117.74,115.69,115.69,825838,86.7370230062067,87.6376648824404,86.1117840177469,86.1117840177469,1109502.01891427,0.0,1.0
2017-05-18,117.09,117.5,115.08,116.41,739396,87.1538489985132,87.4590251714519,85.6577414189845,86.6477031507124,993368.378274113,0.0,1.0
2017-05-19,117.67,118.19,116.68,116.94,474433,87.5855616334021,87.9726143405438,86.8486728255745,87.0421991791454,637394.22421777,0.0,1.0
2017-05-22,117.9,118.66,117.59,118.03,370141,87.7567580230994,88.3224504412296,87.5260150630726,87.8535211998848,497279.353557172,0.0,1.0
2017-05-23,118.61,119.37,117.98,118.1,503802,88.2852338347737,88.8509262529039,87.8163045934289,87.9056244489231,676851.072647478,0.0,1.0
2017-05-24,118.28,119.1,118.25,118.56,508371,88.0396042321645,88.6499565780419,88.0172742682909,88.2480172283177,682989.461440945,0.0,1.0
2017-05-25,117.36,119.02,117.3,119.02,458305,87.3548186733752,88.5904100077124,87.3101587456281,88.5904100077124,615726.477564009,0.0,1.0
2017-05-26,117.27,117.7,116.98,117.45,302954,87.2878287817546,87.6078915972756,87.0719724643101,87.4218085649959,407014.541154747,0.0,1.0
2017-05-30,117.0,117.625,116.75,117.33,354310,87.0868591068925,87.5520666875917,86.9007760746128,87.3324887095017,476010.622327279,0.0,1.0
2017-05-31,116.68,117.56,115.76,117.34,1349745,86.8486728255745,87.503685099199,86.1638872667853,87.3399320307929,1813363.88313379,0.0,1.0
2017-06-01,117.94,118.13,116.51,116.51,645850,87.7865313082641,87.9279544127967,86.7221363636243,86.7221363636243,867690.611131702,0.0,1.0
2017-06-02,120.04,120.3464,118.505,118.77,796785,89.3496287794135,89.5776921437755,88.2070789612162,88.4043269754327,1070469.71214767,0.0,1.0
2017-06-05,120.34,120.56,119.645,120.25,560294,89.5729284181491,89.7366814865552,89.0556175884116,89.5059385265284,752747.299331773,0.0,1.0
2017-06-06,118.57,120.715,118.36,120.46,617118,88.2554605496089,89.8520529665686,88.099150802494,89.6622482736433,829089.563459586,0.0,1.0
2017-06-07,118.88,119.17,118.23,118.63,543161,88.4862035096357,88.7020598270802,88.0023876257086,88.300120477356,729729.348970979,0.0,1.0
2017-06-08,118.55,119.45,117.14,119.01,530282,88.2405739070265,88.9104728232334,87.1910656049691,88.5829666864212,712426.58922682,0.0,1.0
2017-06-09,118.63,119.34,117.98,118.59,468468,88.300120477356,88.8285962890303,87.8163045934289,88.2703471921913,629380.328583489,0.0,1.0
2017-06-12,118.61,119.01,118.0,118.8,1064068,88.2852338347737,88.5829666864212,87.8311912360112,88.4266569393062,1429560.75436353,0.0,1.0
2017-06-13,118.69,118.92,118.17,118.45,681616,88.3447804051032,88.5159767948005,87.9577276979614,88.1661406941147,915741.741266774,0.0,1.0
2017-06-14,118.97,120.0,118.31,119.95,751376,88.5531934012564,89.3198554942487,88.0619341960381,89.2826388877928,1009463.34385646,0.0,1.0
2017-06-15,118.91,119.695,118.5,118.67,863901,88.5085334735093,89.0928341948675,88.2033573005706,88.3298937625208,1160639.13702452,0.0,1.0
2017-06-16,117.88,119.17,117.88,119.0,1859238,87.741871380517,88.7020598270802,87.741871380517,88.57552336513,2497860.73617602,0.0,1.0
2017-06-19,119.12,119.27,118.02,118.08,1514710,88.6648432206242,88.776493039992,87.8460778785936,87.8907378063407,2034992.0965972,0.0,1.0
2017-06-20,119.26,119.48,117.17,119.38,676212,88.7690497187009,88.932802787107,87.2133955688427,88.8583695741951,908481.541433135,0.0,1.0
2017-06-21,119.05,119.46,118.42,119.27,655065,88.6127399715859,88.9179161445246,88.1438107302411,88.776493039992,880070.837161862,0.0,1.0
2017-06-22,120.79,121.625,118.38,119.17,1172300,89.9078778762525,90.5293952040667,88.1140374450763,88.7020598270802,1574968.96095021,0.0,1.0
2017-06-23,120.6,121.25,120.34,120.74,1604690,89.7664547717199,90.2502706556471,89.5729284181491,89.8706612697966,2155878.99168063,0.0,1.0
2017-06-26,121.28,121.38,120.46,121.0,925229,90.2726006195207,90.3470338324326,89.6622482736433,90.0641876233675,1243032.46333789,0.0,1.0
2017-06-27,121.6,122.28,120.75,120.9,790103,90.5107869008387,91.0169327486394,89.8781045910878,89.9897544104556,1061492.53685375,0.0,1.0
2017-06-28,120.53,121.55,120.34,121.3,709150,90.3544771537238,91.1191130675776,90.2120449736922,90.9317023043781,945983.554910952,0.86,1.0
2017-06-29,118.99,120.49,118.58,120.07,637104,89.2000268524151,90.3244914316118,88.892673200768,90.0096413494367,849876.481376277,0.0,1.0
2017-06-30,120.47,121.09,118.99,119.24,785228,90.3094985705559,90.7742772632906,89.2000268524151,89.3874376156145,1047469.18826146,0.0,1.0
2017-07-03,120.95,121.16,119.72,121.0,291739,90.6693272358989,90.8267522769864,89.7472662809575,90.7068093885387,389170.551119179,0.0,1.0
2017-07-05,120.35,121.7,120.05,120.95,538258,90.2195414042202,91.2315595254972,89.9946484883808,90.6693272358989,718019.059859351,0.0,1.0
2017-07-06,118.15,120.53,118.15,120.23,443663,88.5703266880649,90.3544771537238,88.5703266880649,90.1295842378844,591832.337195879,0.0,1.0
2017-07-07,118.53,118.65,117.72,118.15,385107,88.8551910481281,88.9451482144638,88.2479801753618,88.5703266880649,513720.494791076,0.0,1.0
2017-07-10,117.21,119.34,117.21,118.73,367265,87.8656622184349,89.4624019208943,87.8656622184349,89.0051196586876,489919.834018714,0.0,1.0
2017-07-11,117.85,118.24,116.2,117.46,437599,88.3454337722255,88.6377945628167,87.1085227351091,88.0530729816344,583743.153980791,0.0,1.0
2017-07-12,119.06,119.86,118.22,118.63,458816,89.2525018661109,89.8522163083492,88.6228017017607,88.9301553534079,612045.957456143,0.0,1.0
2017-07-13,118.73,119.495,118.6,119.19,312347,89.0051196586876,89.578596594078,88.9076660618239,89.3499554629746,416660.967955681,0.0,1.0
2017-07-14,120.04,120.09,118.77,118.77,254709,89.9871520578528,90.0246342104927,89.0351053807996,89.0351053807996,339773.708366091,0.0,1.0
2017-07-17,121.13,121.235,118.4421,120.02,322138,90.8042629854025,90.8829755059462,88.7892974237871,89.9721591967969,429721.850683077,0.0,1.0
2017-07-18,120.7,121.28,120.06,121.14,387384,90.4819164726994,90.9167094433221,90.0021449189088,90.8117594159305,516757.94040136,0.0,1.0
2017-07-19,122.09,122.17,120.65,120.91,343609,91.5239203160884,91.5838917603122,90.4444343200595,90.6393415137869,458363.482083335,0.0,1.0
2017-07-20,122.07,123.18,121.95,122.08,552051,91.5089274550324,92.341031243638,91.4189702886967,91.5164238855604,736418.483356337,0.0,1.0
2017-07-21,121.0,122.83,120.46,122.03,740019,90.7068093885387,92.0786561751588,90.3020021400279,91.4789417329205,987161.819532748,0.0,1.0
2017-07-24,120.52,121.34,120.5,120.99,788740,90.3469807231958,90.96168802649,90.3319878621398,90.6993129580108,1052154.08460899,0.0,1.0
2017-07-25,120.14,121.18,119.8,120.83,431484,90.0621163631326,90.8417451380424,89.8072377251813,90.5793700695631,575585.938387079,0.0,1.0
2017-07-26,120.82,121.125,119.62,120.29,327483,90.5718736390351,90.8005147701385,89.6723019756777,90.1745628210523,436851.910756403,0.0,1.0
2017-07-27,120.85,121.14,119.64,120.47,400852,90.5943629306191,90.8117594159305,89.6872948367337,90.3094985705559,534723.824230649,0.0,1.0
2017-07-28,120.4,121.34,120.16,120.83,381887,90.25702355686,90.96168802649,90.0771092241886,90.5793700695631,509425.117160374,0.0,1.0
2017-07-31,121.25,121.28,120.01,120.77,466260,90.8942201517382,90.9167094433221,89.9646627662689,90.5343914863952,621976.016798675,0.0,1.0
2017-08-01,121.01,123.89,120.5,121.69,538599,90.7143058190667,92.8732778111245,90.3319878621398,91.2240630949693,718473.94301838,0.0,1.0
2017-08-02,120.52,121.31,120.0437,120.54,312000,90.3469807231958,90.9391987349061,89.9899257371482,90.3619735842517,416198.080987403,0.0,1.0
2017-08-03,120.78,121.84,119.54,120.34,388623,90.5418879169232,91.3365095528889,89.6123305314539,90.2120449736922,518410.727011435,0.0,1.0
2017-08-04,120.61,122.21,120.27,120.92,353774,90.4144485979476,91.6138774824241,90.1595699599963,90.6468379443149,471923.268920633,0.0,1.0
2017-08-07,120.58,120.72,119.55,120.66,331697,90.3919593063637,90.4969093337554,89.6198269619819,90.4519307505875,442473.252786149,0.0,1.0
2017-08-08,120.62,120.98,119.76,119.99,369609,90.4219450284756,90.6918165274828,89.7772520030694,89.9496699052129,493046.655498952,0.0,1.0
2017-08-09,120.83,121.41,120.4,120.59,275119,90.5793700695631,91.0141630401859,90.25702355686,90.3994557368916,366999.999497351,0.0,1.0
2017-08-10,119.89,120.7301,119.62,120.6,352126,89.8747055999332,90.5044807285886,89.6723019756777,90.4069521674196,469724.889313366,0.0,1.0
2017-08-11,119.55,120.39,119.05,119.68,296631,89.6198269619819,90.2495271263321,89.245005435583,89.7172805588456,395696.323594149,0.0,1.0
2017-08-14,121.74,122.11,120.06,120.06,337993,91.2615452476091,91.5389131771444,90.0021449189088,90.0021449189088,450871.916625562,0.0,1.0
2017-08-15,121.48,121.65,120.74,121.45,393316,91.0666380538817,91.1940773728574,90.5119021948113,91.0441487622978,524671.039812954,0.0,1.0
2017-08-16,121.9,122.17,121.37,121.73,373314,91.3814881360568,91.5838917603122,90.9841773180739,91.2540488170812,497989.007710678,0.0,1.0
2017-08-17,121.67,122.65,121.65,121.86,335290,91.2090702339133,91.9437204256552,91.1940773728574,91.3515024139449,447266.200558546,0.0,1.0
2017-08-18,120.01,121.39,119.42,121.39,554927,89.9646627662689,90.9991701791299,89.5223733651182,90.9991701791299,740254.975923387,0.0,1.0
2017-08-21,121.09,121.2,119.93,120.28,595292,90.7742772632906,90.8567379990983,89.9046913220451,90.1670663905243,794100.602651132,0.0,1.0
2017-08-22,120.06,121.49,119.83,121.05,640631,90.0021449189088,91.0741344844097,89.8297270167653,90.7442915411786,854581.387246927,0.0,1.0
2017-08-23,120.95,121.18,119.69,120.03,724128,90.6693272358989,90.8417451380424,89.7247769893736,89.9796556273248,965963.730734763,0.0,1.0
2017-08-24,121.27,122.33,120.98,121.23,1280961,90.9092130127942,91.7038346487599,90.6918165274828,90.8792272906823,1708761.25006316,0.0,1.0
2017-08-25,120.49,122.0,120.49,121.9,477796,90.3244914316118,91.4564524413366,90.3244914316118,91.3814881360568,637364.674049543,0.0,1.0
2017-08-28,119.3,120.87,118.89,120.7,770672,89.4324161987824,90.609355791675,89.1250625471353,90.4819164726994,1028051.94702155,0.0,1.0
2017-08-29,118.65,120.12,118.63,119.36,704736,88.9451482144638,90.0471235020767,88.9301553534079,89.4773947819503,940095.419239547,0.0,1.0
2017-08-30,119.4,119.87,117.87,118.56,911440,89.5073805040622,89.8597127388772,88.3604266332815,88.877680339712,1215831.98376653,0.0,1.0
2017-08-31,121.31,121.82,119.53,119.72,1033912,90.9391987349061,91.321516691833,89.6048341009259,89.7472662809575,1379205.73817259,0.0,1.0
2017-09-01,121.3,121.945,120.77,121.37,382532,90.9317023043781,91.4152220734327,90.5343914863952,90.9841773180739,510285.526654722,0.0,1.0
2017-09-05,120.45,122.03,120.0,121.44,791995,90.2945057094999,91.4789417329205,89.9571663357409,91.0366523317698,1056496.15112698,0.0,1.0
2017-09-06,120.39,121.83,119.67,120.94,612006,90.2495271263321,91.329013122361,89.7097841283176,90.6618308053709,816396.54728454,0.0,1.0
2017-09-07,120.1,121.26,119.71,120.51,524086,90.0321306410207,90.9017165822662,89.7397698504295,90.3394842926678,699114.062411424,0.0,1.0
2017-09-08,119.36,120.42,118.4,120.03,1160298,89.4773947819503,90.272016417916,88.7577374512644,89.9796556273248,1547800.6441459,0.0,1.0
2017-09-11,120.36,120.81,119.84,120.01,911895,90.2270378347481,90.5643772085072,89.8372234472933,89.9646627662689,1216438.93930131,0.0,1.0
2017-09-12,120.0,121.21,119.38,120.57,583280,89.9571663357409,90.8642344296263,89.4923876430062,90.3844628758357,778076.976533117,0.0,1.0
2017-09-13,119.44,120.11,118.85,119.77,876118,89.5373662261741,90.0396270715487,89.0950768250234,89.7847484335974,1168713.55871321,0.0,1.0
2017-09-14,120.83,121.06,119.06,119.42,660409,90.5793700695631,90.7517879717066,89.2525018661109,89.5223733651182,880964.610470545,0.0,1.0
2017-09-15,120.52,121.09,119.79,120.51,2187628,90.3469807231958,90.7742772632906,89.7997412946534,90.3394842926678,2918226.20357151,0.0,1.0
2017-09-18,120.42,121.05,119.89,120.52,858930,90.272016417916,90.7442915411786,89.8747055999332,90.3469807231958,1145785.31314907,0.0,1.0
2017-09-19,120.0,120.5881,119.1,120.42,745648,89.9571663357409,90.3980314150913,89.2824875882228,90.272016417916,994670.726577229,0.0,1.0
2017-09-20,119.35,120.69,118.58,120.01,533692,89.4698983514223,90.4744200421714,88.892673200768,89.9646627662689,711928.161020286,0.0,1.0
2017-09-21,119.34,119.99,118.72,119.51,866676,89.4624019208943,89.9496699052129,88.9976232281597,89.58984123987,1156118.23089051,0.0,1.0
2017-09-22,118.06,120.1,117.76,119.59,804779,88.5028588133131,90.0321306410207,88.2779658974737,89.6498126840938,1073549.6007018,0.0,1.0
2017-09-25,118.8,119.425,118.02,118.29,839653,89.0575946723835,89.5261215803822,88.4728730912012,88.6752767154566,1120070.40799781,0.0,1.0
2017-09-26,119.16,119.32,118.43,118.89,479225,89.3274661713907,89.4474090598384,88.7802267428483,89.1250625471353,639270.914619194,0.0,1.0
2017-09-27,117.56,119.16,117.04,118.63,623196,88.1280372869142,89.3274661713907,87.7382228994593,88.9301553534079,831323.651535339,0.0,1.0
2017-09-28,117.48,117.67,116.26,116.98,456051,88.7127588680965,88.8562337079411,87.7914993701472,88.3351935000845,603936.481782303,0.86,1.0
2017-09-29,118.97,119.02,117.16,117.46,760140,89.8379036647722,89.8756602015734,88.4711170325688,88.697656253376,1006633.63804048,0.0,1.0
2017-10-02,118.74,119.81,118.55,119.19,589960,89.6642235954867,90.4722134830324,89.5207487556421,90.0040324266975,781268.688792016,0.0,1.0
2017-10-03,118.92,119.44,118.425,119.01,550917,89.800147127971,90.1928151107035,89.4263574136392,89.8681088942132,729565.059026427,0.0,1.0
2017-10-04,120.01,120.19,118.61,118.99,458862,90.6232396302372,90.7591631627215,89.5660565998036,89.8530062794927,607659.015995121,0.0,1.0
2017-10-05,120.38,120.88,120.09,120.13,253911,90.902638002566,91.280203370578,90.6836500891191,90.71385531856,336247.735507271,0.0,1.0
2017-10-06,120.45,120.63,118.67,119.92,377328,90.9554971540877,91.091420686572,89.611364443965,90.555277863995,499685.659713394,0.0,1.0
2017-10-09,120.96,121.205,120.26,120.37,465070,91.3406138294599,91.5256208597858,90.8120223142432,90.8950866952058,615880.108984512,0.0,1.0
2017-10-10,121.81,121.87,120.92,121.19,616524,91.9824749550803,92.0277827992417,91.310408600019,91.5142938987454,816446.70331685,0.0,1.0
2017-10-11,122.51,122.86,121.76,122.1,455775,92.5110664702971,92.7753622279055,91.9447184182791,92.2014628685273,603570.982158419,0.0,1.0
2017-10-12,123.62,123.64,122.49,122.57,463693,93.3492615872837,93.3643642020042,92.4959638555766,92.5563743144585,614056.583687091,0.0,1.0
2017-10-13,123.66,124.37,123.13,124.28,488744,93.3794668167247,93.9156096393017,92.979247526632,93.8476478730595,647230.971650561,0.0,1.0
2017-10-16,123.5,124.49,123.01,123.48,529546,93.2586458989608,94.0062253276245,92.8886318383091,93.2435432842403,701263.99938141,0.0,1.0
2017-10-17,124.1,124.11,123.01,123.12,665237,93.7117243405752,93.7192756479354,92.8886318383091,92.9716962192717,880956.062658373,0.0,1.0
2017-10-18,123.17,123.97,122.72,123.61,578641,93.0094527560729,93.6135573448921,92.6696439248621,93.3417102799235,766279.231390774,0.0,1.0
2017-10-19,123.36,123.55,122.28,123.55,588445,93.1529275959175,93.296402435762,92.3373864010116,93.296402435762,779262.413682652,0.0,1.0
2017-10-20,122.26,123.44,121.68,123.44,727794,92.3222837862911,93.2133380547994,91.8843079593972,93.2133380547994,963798.671250078,0.0,1.0
2017-10-23,121.96,122.83,121.76,122.58,372640,92.0957445654839,92.7527083058248,91.9447184182791,92.5639256218188,493477.463203364,0.0,1.0
2017-10-24,122.07,122.59,121.43,121.65,422906,92.1788089464465,92.571476929179,91.6955252753912,91.8616540373165,560043.420066235,0.0,1.0
2017-10-25,122.02,122.765,121.35,121.94,392171,92.1410524096453,92.7036248079832,91.6351148165093,92.0806419507634,519341.858689155,0.0,1.0
2017-10-26,121.73,122.75,121.02,122.75,463899,91.9220644961984,92.6922978469429,91.3859216736214,92.6922978469429,614329.384131004,0.0,1.0
2017-10-27,122.16,122.97,121.57,121.58,487515,92.2467707126887,92.8584266088681,91.8012435784346,91.8087948857948,645603.438905077,0.0,1.0
2017-10-30,121.72,122.25,121.21,122.02,406246,91.9145131888381,92.3147324789308,91.5293965134659,92.1410524096453,537981.015233238,0.0,1.0
2017-10-31,123.96,124.16,120.68,121.28,625569,93.6060060375318,93.7570321847366,91.1291772233732,91.5822556649876,828424.761643048,0.0,1.0
2017-11-01,125.21,125.72,123.93,124.68,622680,94.5499194575618,94.935036132934,93.5833521154511,94.1497001674691,824598.934058262,0.0,1.0
2017-11-02,124.56,125.99,124.48,125.19,507931,94.0590844791462,95.1389214316605,93.9986740202643,94.5348168428413,672639.816880496,0.0,1.0
2017-11-03,125.3,125.83,123.25,123.97,414147,94.617881223804,95.0181005138967,93.0698632149548,93.6135573448921,548444.104103917,0.0,1.0
2017-11-06,125.67,126.52,125.2,125.2,452706,94.8972795961328,95.5391407217532,94.5423681502016,94.5423681502016,599506.785253709,0.0,1.0
2017-11-07,126.06,126.62,125.19,125.71,602867,95.1917805831822,95.6146537953556,94.5348168428413,94.9274848255738,798361.09330459,0.0,1.0
2017-11-08,126.23,126.88,125.73,125.73,367772,95.3201528083063,95.8109877867219,94.9425874402943,94.9425874402943,487030.89737341,0.0,1.0
2017-11-09,126.1,126.59,125.47,125.89,331225,95.2219858126231,95.5919998732749,94.7462534489281,95.0634083580581,438632.655510773,0.0,1.0
2017-11-10,126.64,126.67,125.55,125.55,304040,95.6297564100761,95.6524103321568,94.80666390781,94.80666390781,402632.266832199,0.0,1.0
2017-11-13,126.61,127.15,126.04,127.01,568174,95.6071024879954,96.0148730854483,95.1766779684617,95.909154782405,752418.055437173,0.0,1.0
2017-11-14,126.28,126.8,125.87,126.52,499084,95.3579093451075,95.7505773278399,95.0483057433377,95.5391407217532,660923.964806214,0.0,1.0
2017-11-15,123.89,126.23,123.73,126.21,641644,93.5531468860102,95.3201528083063,93.4323259682463,95.3050501935858,849712.46618629,0.0,1.0
2017-11-16,126.19,126.49,123.92,123.92,561925,95.2899475788653,95.5164867996725,93.5758008080909,93.5758008080909,744142.6672138,0.0,1.0
2017-11-17,126.21,126.23,125.055,125.64,1302735,95.3050501935858,95.3201528083063,94.4328741934781,94.8746256740521,1725178.08884241,0.0,1.0
2017-11-20,126.25,126.81,125.66,126.13,518151,95.3352554230268,95.7581286352002,94.8897282887726,95.2446397347039,686173.897156199,0.0,1.0
2017-11-21,127.96,128.0,126.34,126.6,526128,96.6265289816277,96.6567342110687,95.4032171892689,95.5995511806351,696737.630850847,0.0,1.0
2017-11-22,126.95,128.295,126.95,127.39,361931,95.8638469382435,96.8794977781958,95.8638469382435,96.1961044620941,479295.812941866,0.0,1.0
2017-11-24,126.79,127.57,126.695,127.0,158341,95.7430260204797,96.3320279945784,95.6712886005574,95.9016034750447,209686.869367443,0.0,1.0
2017-11-27,127.23,127.9,126.75,127.23,349634,96.0752835443302,96.5812211374663,95.7128207910387,96.0752835443302,463011.215569035,0.0,1.0
2017-11-28,125.87,127.88,125.56,127.13,659046,95.0483057433377,96.5661185227458,94.8142152151702,95.9997704707279,872757.482326975,0.0,1.0
2017-11-29,126.97,127.12,123.92,125.8,695247,95.878949552964,95.9922191633676,93.5758008080909,94.995446591816,920697.525385759,0.0,1.0
2017-11-30,127.06,127.5,126.53,126.75,1012231,95.9469113192062,96.2791688430567,95.5466920291135,95.7128207910387,1340471.19486852,0.0,1.0
2017-12-01,128.69,129.04,126.935,127.56,894412,97.1777744189253,97.4420701765336,95.8525199772032,96.3244766872182,1184446.55651204,0.0,1.0
2017-12-04,129.03,130.46,129.01,129.97,837307,97.4345188691734,98.5143558216877,97.4194162544529,98.1443417610359,1108823.88976605,0.0,1.0
2017-12-05,126.02,129.21,125.7,129.0,1278312,95.1615753537412,97.5704424016577,94.9199335182136,97.4118649470927,1692835.34495067,0.0,1.0
2017-12-06,126.85,127.04,125.68,126.4,635828,95.7883338646411,95.9318087044857,94.9048309034931,95.4485250334304,842010.488604736,0.0,1.0
2017-12-07,128.17,128.3,126.385,126.94,834455,96.7851064361928,96.8832734318759,95.43719807239,95.8562956308833,1105047.06031924,0.0,1.0
2017-12-08,130.0,130.13,128.22,128.76,594440,98.1669956831167,98.2651626787998,96.822862972994,97.2306335704469,787201.436310132,0.0,1.0
2017-12-11,130.19,130.54,129.62,130.23,446726,98.3104705229612,98.5747662805696,97.8800460034276,98.3406757524022,591587.626736223,0.0,1.0
2017-12-12,131.4,131.72,129.36,130.15,788374,99.2241787135502,99.4658205490779,97.6837120120613,98.2802652935203,1044023.19014461,0.0,1.0
2017-12-13,131.16,132.22,131.01,131.18,774649,99.0429473369045,99.8433859170899,98.9296777265009,99.058049951625,1025847.52950038,0.0,1.0
2017-12-14,131.89,132.44,131.19,131.58,608812,99.594192774202,100.009514679015,99.0656012589852,99.3601022460345,806233.902232091,0.0,1.0
2017-12-15,132.84,133.0,131.93,132.55,1293779,100.311566973425,100.432387891189,99.6243980036429,100.092579059978,1713317.89090217,0.0,1.0
2017-12-18,134.03,134.3,132.92,132.92,500795,101.210172549293,101.41405784802,100.371977432307,100.371977432307,663189.797619497,0.0,1.0
2017-12-19,131.6,134.37,131.11,134.37,687814,99.375204860755,101.466916999541,99.0051908001033,101.466916999541,910854.196746883,0.0,1.0
2017-12-20,128.63,132.06,128.63,131.25,737975,97.1324665747638,99.722564999326,97.1324665747638,99.1109091031466,977281.104839799,0.0,1.0
2017-12-21,128.83,129.4,128.19,128.64,436091,97.2834927219686,97.7139172415023,96.8002090509133,97.140017882124,577503.972750693,0.0,1.0
2017-12-22,129.46,129.9,128.7,129.3,283186,97.7592250856637,98.0914826095143,97.1853257262855,97.6384041678999,375015.856844965,0.0,1.0
2017-12-26,130.39,130.61,129.16,129.56,403972,98.461496670166,98.6276254320913,97.5326858648565,97.8347381592661,534969.616158194,0.0,1.0
2017-12-27,131.23,131.63,130.61,130.94,552891,99.0958064884261,99.3978587828357,98.6276254320913,98.8768185749792,732179.175901597,0.0,1.0
2017-12-28,130.67,130.98,129.89,130.77,513198,99.3525509386743,99.5882537839409,98.7594921667131,99.4285841145668,674965.886898996,0.9,1.0
2017-12-29,130.59,131.07,130.34,130.73,372835,99.2917243979604,99.6566836422441,99.1016414582292,99.3981708442098,490358.314806346,0.0,1.0
2018-01-02,129.93,131.0,129.68,131.0,540058,98.7899054370701,99.6034604191194,98.599822497339,99.6034604191194,710292.571184802,0.0,1.0
2018-01-03,129.32,130.27,128.92,130.15,467478,98.3261030641261,99.0484182351045,98.0219703605563,98.9571784240335,614834.241122859,0.0,1.0
2018-01-04,126.74,128.41,125.2,125.36,2718197,96.3644471261007,97.6342011635048,95.1935362173569,95.3151892987848,3575014.41718633,0.0,1.0
2018-01-05,127.0,127.88,126.73,126.9,1074362,96.5621333834211,97.2312253312747,96.3568438085115,96.4861002075287,1413017.39324896,0.0,1.0
2018-01-08,127.28,128.18,126.83,127.37,918040,96.77502627592,97.4593248589521,96.4328769844039,96.8434561342232,1207420.29939469,0.0,1.0
2018-01-09,126.32,127.31,126.08,127.24,865821,96.0451077873524,96.7978362286877,95.8626281652105,96.744613005563,1138741.06906258,0.0,1.0
2018-01-10,125.28,126.29,124.48,126.29,1079193,95.2543627580708,96.0222978345847,94.6460973509312,96.0222978345847,1419371.19860208,0.0,1.0
2018-01-11,125.1,126.54,124.92,125.94,840091,95.1175030414644,96.2123807743158,94.980643324858,95.7561817189611,1104900.57812163,0.0,1.0
2018-01-12,125.12,125.36,123.58,125.1,1608419,95.1327096766429,95.3151892987848,93.9617987678991,95.1175030414644,2115417.35712181,0.0,1.0
2018-01-16,124.93,126.6,124.84,125.28,558094,94.9882466424473,96.2580006798513,94.919816784144,95.2543627580708,734013.795227199,0.0,1.0
2018-01-17,125.5,126.14,124.25,125.46,1226890,95.4216357450343,95.908248070746,94.4712210463785,95.3912224746773,1613624.56006748,0.0,1.0
2018-01-18,125.38,125.9,124.55,125.47,639861,95.3303959339633,95.7257684486041,94.6993205740559,95.3988257922665,841555.008704396,0.0,1.0
2018-01-19,125.95,126.11,125.13,125.68,616656,95.7637850365503,95.8854381179782,95.1403129942322,95.5584954616407,811035.436520773,0.0,1.0
2018-01-22,127.32,127.32,125.36,125.96,738550,96.805439546277,96.805439546277,95.3151892987848,95.7713883541395,971352.29632472,0.0,1.0
2018-01-23,127.67,127.87,126.8,127.3,519473,97.0715556619006,97.2236220136855,96.4100670316362,96.7902329110985,683218.863216696,0.0,1.0
2018-01-24,126.62,127.93,125.9,127.41,558831,96.2732073150298,97.269241919221,95.7257684486041,96.8738694045802,734983.108939733,0.0,1.0
2018-01-25,126.97,127.11,126.02,126.5,425321,96.5393234306534,96.6457698769028,95.817008259675,96.1819675039588,559388.707636756,0.0,1.0
2018-01-26,126.47,127.41,125.55,127.26,356230,96.1591575511911,96.8738694045802,95.4596523329805,96.7598196407415,468519.163928989,0.0,1.0
2018-01-29,124.51,126.21,124.17,126.21,560553,94.6689073036989,95.9614712938707,94.4103945056646,95.9614712938707,737247.909771459,0.0,1.0
2018-01-30,125.75,126.12,123.34,125.45,722770,95.6117186847654,95.8930414355675,93.7793191457572,95.383619157088,950598.198110646,0.0,1.0
2018-01-31,129.7,129.7,125.87,125.87,916448,98.6150291325175,98.6150291325175,95.7029584958363,95.7029584958363,1205326.47655839,0.0,1.0
2018-02-01,125.22,130.41,125.15,129.7,848171,95.2087428525354,99.1548646813539,95.1555196294106,98.6150291325175,1115527.51814506,0.0,1.0
2018-02-02,124.12,125.68,122.68,124.46,670569,94.3723779177183,95.5584954616407,93.277500184867,94.6308907157527,881942.641654826,0.0,1.0
2018-02-05,119.88,124.43,119.68,123.94,849158,91.1485712598781,94.608080762985,90.9965049080932,94.2355182011119,1116825.63569495,0.0,1.0
2018-02-06,118.54,120.29,116.45,119.11,1027254,90.1297267029192,91.4603072810372,88.5406333267668,90.5631158055062,1351060.22856781,0.0,1.0
2018-02-07,118.96,120.91,117.77,118.2,963187,90.4490660416675,91.9317129715704,89.5442712485473,89.8712139048849,1266798.3267756,0.0,1.0
2018-02-08,114.58,120.38,114.0,118.59,1040565,87.1188129375779,91.5287371393404,86.6778205174016,90.1677432908654,1368567.06008413,0.0,1.0
2018-02-09,118.04,118.91,114.59,115.83,956485,89.7495608234569,90.4110494537213,87.1264162551671,88.0692276362336,1257983.75350369,0.0,1.0
2018-02-12,119.08,119.68,115.36,118.81,920067,90.5403058527385,90.9965049080932,87.7118717095391,90.3350162778288,1210086.24090799,0.0,1.0
2018-02-13,120.36,120.86,117.86,118.85,790762,91.5135305041619,91.8936963836242,89.6127011068505,90.3654295481858,1040022.32014939,0.0,1.0
2018-02-14,120.06,120.45,117.9,119.34,497036,91.2854309764846,91.5819603624652,89.6431143772075,90.7379921100589,653709.376421438,0.0,1.0
2018-02-15,121.74,121.77,120.16,120.57,559393,92.5627883314778,92.5855982842456,91.361464152377,91.6732001735361,735722.259966115,0.0,1.0
2018-02-16,122.66,123.18,121.73,121.9,575059,93.2622935496885,93.6576660643292,92.5551850138886,92.6844414129058,756326.423630353,0.0,1.0
2018-02-20,120.97,123.94,120.8,122.28,773552,91.9773328771059,94.2355182011119,91.8480764780887,92.9733674812971,1017387.46398562,0.0,1.0
2018-02-21,118.43,121.22,118.32,120.57,679764,90.0460902094375,92.1674158168371,89.9624537159558,91.6732001735361,894036.046792874,0.0,1.0
2018-02-22,119.97,120.8,119.04,119.07,515593,91.2170011181813,91.8480764780887,90.5098925823815,90.5327025351492,678115.827660892,0.0,1.0
2018-02-23,122.65,122.67,120.2,120.5,268940,93.2546902320992,93.2698968672777,91.391877422734,91.6199769504114,353714.016076867,0.0,1.0
2018-02-26,123.38,123.4,121.69,123.17,308098,93.8097324161141,93.8249390512926,92.5247717435316,93.65006274674,405215.218730017,0.0,1.0
2018-02-27,120.84,123.56,120.45,123.15,543415,91.8784897484457,93.9465921327206,91.5819603624652,93.6348561115615,714707.749112853,0.0,1.0
2018-02-28,121.31,123.25,121.28,121.3,845422,92.2358456751403,93.710889287454,92.2130357223725,92.228242357551,1111911.99114946,0.0,1.0
2018-03-01,122.6,123.1,120.22,120.81,653889,93.216673644153,93.5968395236153,91.4070840579125,91.855679795678,860004.84962626,0.0,1.0
2018-03-02,123.49,123.7,121.13,122.24,512203,93.8933689095958,94.05303857897,92.0989859585339,92.9429542109401,673657.24762631,0.0,1.0
2018-03-05,124.99,125.83,122.52,122.77,618839,95.0338665479827,95.6725452254794,93.155847103439,93.3459300431702,813906.551628588,0.0,1.0
2018-03-06,125.41,125.76,123.18,124.91,589452,95.353205886731,95.6193220023547,93.6576660643292,94.9730400072688,775256.318154761,0.0,1.0
2018-03-07,125.78,126.24,124.83,124.96,470484,95.6345286375331,95.9842812466384,94.9122134665548,95.011056595215,618787.778463259,0.0,1.0
2018-03-08,125.64,126.4,124.88,126.16,382467,95.5280821912837,96.1059343280664,94.950230054501,95.9234547059245,503026.469052097,0.0,1.0
2018-03-09,125.98,126.42,124.51,126.27,470550,95.786594989318,96.1211409632449,94.6689073036989,96.0070911994062,618874.582676322,0.0,1.0
2018-03-12,126.03,126.55,125.47,125.95,709335,95.8246115772643,96.219984091905,95.3988257922665,95.7637850365503,932928.279890996,0.0,1.0
2018-03-13,126.56,127.5,125.69,126.26,438105,96.2275874094943,96.9422992628834,95.5660987792299,95.9994878818169,576202.420663925,0.0,1.0
2018-03-14,126.4,127.32,125.46,126.84,586337,96.1059343280664,96.805439546277,95.3912224746773,96.4404803019932,771159.422341273,0.0,1.0
2018-03-15,127.08,127.49,126.3,126.59,436499,96.6229599241351,96.9346959452942,96.0299011521739,96.250397362262,574090.184812733,0.0,1.0
2018-03-16,128.24,128.57,126.42,126.7,1248111,97.5049447644876,97.7558542449327,96.1211409632449,96.3340338557437,1641534.74499782,0.0,1.0
2018-03-19,127.24,128.46,126.5,128.25,488131,96.744613005563,97.672217751451,96.1819675039588,97.5125480820768,641997.383734726,0.0,1.0
2018-03-20,126.39,128.21,125.91,127.36,618605,96.0983310104771,97.4821348117199,95.7333717661933,96.835852816634,813598.79123682,0.0,1.0
2018-03-21,125.36,126.43,124.45,126.4,362340,95.3151892987848,96.1287442808341,94.6232873981635,96.1059343280664,476555.129714033,0.0,1.0
2018-03-22,122.18,125.82,122.04,124.78,1054009,92.8973343054047,95.6649419078901,92.7908878591552,94.8741968786086,1386248.81524192,0.0,1.0
2018-03-23,118.6,122.43,118.06,122.06,937526,90.1753466084547,93.0874172451358,89.7647674586354,92.8060944943337,1233048.58569376,0.0,1.0
2018-03-26,121.11,121.35,118.76,119.74,760774,92.0837793233554,92.2662589454973,90.2969996898826,91.0421248136287,1000581.64225055,0.0,1.0
2018-03-27,121.98,124.13,119.59,121.61,695265,92.7452679536197,94.3799812353076,90.92807504979,92.4639452028177,914423.199924456,0.0,1.0
2018-03-28,123.56,123.83,121.73,121.78,441217,94.6308907157527,94.8376756015835,93.2293487117884,93.2676422091645,576099.116341984,0.9,1.0
2018-03-29,124.89,125.07,123.23,123.78,590892,95.6494977459563,95.7873543365101,94.3781536330706,94.7993821042074,771530.469255599,0.0,1.0
2018-04-02,121.79,125.12,120.58,124.84,718255,93.2753009086397,95.8256478338862,92.3485982721387,95.6112042485802,937828.938613453,0.0,1.0
2018-04-03,122.83,123.26,121.16,122.03,601440,94.071805654062,94.4011297314963,92.7928028417012,93.4591096960448,785303.042567995,0.0,1.0
2018-04-04,124.43,124.55,121.57,122.29,509863,95.2971975700964,95.389101963799,93.106809520185,93.6582358824004,665730.522068445,0.0,1.0
2018-04-05,123.17,124.71,122.56,124.71,543111,94.3322014362193,95.5116411554024,93.8650207682312,95.5116411554024,709142.592365234,0.0,1.0
2018-04-06,122.07,123.76,121.73,123.54,456275,93.4897444939457,94.784064705257,93.2293487117884,94.6155733168023,595760.417909869,0.0,1.0
2018-04-09,121.34,122.75,121.16,122.17,627538,92.930659432255,94.0105360582603,92.7928028417012,93.5663314886979,819379.324167057,0.0,1.0
2018-04-10,121.7,122.12,121.11,122.02,557856,93.2063726133628,93.5280379913218,92.7545093443251,93.4514509965696,728395.208357959,0.0,1.0
2018-04-11,121.09,122.02,121.08,121.33,533336,92.7391919453747,93.4514509965696,92.7315332458995,92.9230007327798,696379.328795963,0.0,1.0
2018-04-12,120.79,121.35,120.1,121.35,647605,92.5094309611182,92.9383181317303,91.9809806973284,92.9383181317303,845580.900642203,0.0,1.0
2018-04-13,122.05,122.13,120.53,121.07,392354,93.4744270949953,93.535696690797,92.3103047747627,92.7238745464242,512298.466952186,0.0,1.0
2018-04-16,122.93,123.49,121.96,122.41,361023,94.1483926488142,94.5772798194262,93.4054987997183,93.750140276103,471389.432590159,0.0,1.0
2018-04-17,124.25,125.4,122.68,123.23,454577,95.1593409795425,96.0400914191922,93.9569251619338,94.3781536330706,593543.331307248,0.0,1.0
2018-04-18,124.31,125.3,124.15,124.44,453419,95.2052931763938,95.9635044244401,95.0827539847904,95.3048562695716,592031.32524963,0.0,1.0
2018-04-19,122.06,123.99,121.14,123.99,356197,93.4820857944705,94.9602147931869,92.7774854427507,94.9602147931869,465088.101645371,0.0,1.0
2018-04-20,121.3,122.69,121.15,122.33,527388,92.9000246343542,93.964583861409,92.785144142226,93.6888706803013,688612.997163224,0.0,1.0
2018-04-23,121.37,122.13,120.85,121.38,320264,92.9536355306807,93.535696690797,92.5553831579695,92.9612942301559,418170.214194261,0.0,1.0
2018-04-24,121.66,122.34,120.82,121.74,420210,93.1757378154619,93.6965293797765,92.5324070595439,93.2370074112636,548670.177436647,0.0,1.0
2018-04-25,121.86,122.18,120.83,121.39,411352,93.3289118049662,93.5739901881731,92.5400657590191,92.9689529296311,537104.245089169,0.0,1.0
2018-04-26,123.31,124.21,121.86,122.12,457644,94.4394232288723,95.1287061816416,93.3289118049662,93.5280379913218,597547.927661924,0.0,1.0
2018-04-27,124.86,125.35,123.21,123.26,393181,95.6265216475306,96.0017979218161,94.3628362341202,94.4011297314963,513378.284749812,0.0,1.0
2018-04-30,124.57,125.28,124.08,125.28,657254,95.4044193627494,95.9481870254896,95.0291430884639,95.9481870254896,858179.645417639,0.0,1.0
2018-05-01,129.41,130.53,124.65,125.62,1224242,99.1112299087533,99.9690042499773,95.4656889585511,96.2085828076469,1598498.54921443,0.0,1.0
2018-05-02,127.57,128.93,126.36,128.75,1060541,97.7020292053138,98.743612333943,96.7753265688128,98.6057557433891,1384753.38199671,0.0,1.0
2018-05-03,126.73,127.62,126.05,127.21,721397,97.0586984493958,97.7403227026899,96.5379068850812,97.4263160242061,941931.4628216,0.0,1.0
2018-05-04,128.55,128.9,126.15,126.74,455214,98.4525817538848,98.7206362355173,96.6144938798333,97.066357148871,594375.06520941,0.0,1.0
2018-05-07,129.8,130.06,128.34,129.18,454862,99.4099191882867,99.6090453746422,98.2917490649053,98.9350798208234,593915.457150444,0.0,1.0
2018-05-08,128.34,129.23,127.9,129.07,621579,98.2917490649053,98.9733733181994,97.9547662879959,98.850834126596,811598.629782475,0.0,1.0
2018-05-09,129.84,129.91,128.26,128.64,316640,99.4405539861875,99.494164882514,98.2304794691036,98.5215100491617,413438.340314462,0.0,1.0
2018-05-10,129.36,130.52,128.82,130.0,446638,99.0729364113772,99.9613455505021,98.6593666397156,99.563093177791,583177.341590989,0.0,1.0
2018-05-11,128.04,129.99,127.95,129.6,664458,98.0619880806489,99.5554344783158,97.993059785372,99.2567451987824,867585.942169866,0.0,1.0
2018-05-14,126.98,128.38,126.34,128.19,609501,97.2501659362761,98.3223838628062,96.7600091698624,98.1768685727771,795828.328259237,0.0,1.0
2018-05-15,124.15,126.57,123.8,126.57,639897,95.0827539847904,96.9361592577923,94.8146995031579,96.9361592577923,835516.528714638,0.0,1.0
2018-05-16,122.64,124.69,122.42,124.45,844802,93.926290364033,95.496323756452,93.7577989755782,95.3125149690468,1103061.95292552,0.0,1.0
2018-05-17,121.75,123.1,121.65,122.64,516196,93.2446661107388,94.2785905398928,93.1680791159867,93.926290364033,673999.550015677,0.0,1.0
2018-05-18,121.22,121.93,120.59,121.71,808941,92.8387550385525,93.3825227012927,92.3562569716139,93.214031312838,1056238.07621375,0.0,1.0
2018-05-21,123.43,123.8,120.75,122.04,706113,94.5313276225749,94.8146995031579,92.4787961632174,93.4667683955201,921975.071988585,0.0,1.0
2018-05-22,123.8,124.01,122.85,123.31,643024,94.8146995031579,94.9755321921374,94.0871230530124,94.4394232288723,839599.467352092,0.0,1.0
2018-05-23,125.81,126.28,123.42,123.78,504062,96.354098097676,96.7140569730111,94.5236689230997,94.7993821042074,658156.129028513,0.0,1.0
2018-05-24,123.81,125.98,122.96,125.98,782744,94.8223582026331,96.4842959887547,94.1713687472398,96.4842959887547,1022032.5298481,0.0,1.0
2018-05-25,123.5,124.3,123.29,123.91,612747,94.5849385189014,95.1976344769186,94.4241058299219,94.8989451973852,800066.645757534,0.0,1.0
2018-05-29,124.39,124.45,122.68,123.1,1026753,95.2665627721955,95.3125149690468,93.9569251619338,94.2785905398928,1340636.23115492,0.0,1.0
2018-05-30,125.33,126.21,124.04,124.62,1178735,95.9864805228657,96.6604460766846,94.998508290563,95.4427128601255,1539079.84484136,0.0,1.0
2018-05-31,124.92,125.5,124.36,124.65,1356449,95.6724738443819,96.1166784139444,95.2435866737699,95.4656889585511,1771121.85220191,0.0,1.0
2018-06-01,125.58,125.77,124.2,125.24,905487,96.1779480097461,96.3234632997751,95.1210474821664,95.9175522275888,1182298.64343204,0.0,1.0
2018-06-04,127.21,127.35,125.76,126.04,549155,97.4263160242061,97.5335378168591,96.3158046002999,96.530248185606,717034.271650417,0.0,1.0
2018-06-05,126.61,128.06,126.21,127.47,591835,96.9667940556932,98.0773054795993,96.6604460766846,97.6254422105616,772761.748799929,0.0,1.0
2018-06-06,126.32,126.71,125.62,126.17,770034,96.744691770912,97.0433810504453,96.2085828076469,96.6298112787837,1005437.02294627,0.0,1.0
2018-06-07,126.34,126.88,125.28,126.84,563381,96.7600091698624,97.173578941524,95.9481870254896,97.1429441436231,735609.226897113,0.0,1.0
2018-06-08,127.19,127.52,125.69,126.23,598444,97.4109986252556,97.6637357079377,96.2621937039734,96.675763475635,781391.15124794,0.0,1.0
2018-06-11,125.27,127.31,124.67,127.31,861208,95.9405283260144,97.5029030189582,95.4810063575015,97.5029030189582,1124483.34444649,0.0,1.0
2018-06-12,126.82,127.2,125.01,125.01,608612,97.1276267446727,97.4186573247308,95.7414021396588,95.7414021396588,794667.556769407,0.0,1.0
2018-06-13,125.7,127.32,125.0,126.79,877033,96.2698524034487,97.5105617184334,95.7337434401836,97.1046506462471,1145146.12152922,0.0,1.0
2018-06-14,127.66,128.21,125.5,126.01,599867,97.7709575005907,98.1921859717275,96.1166784139444,96.5072720871803,783249.169054495,0.0,1.0
2018-06-15,127.84,128.61,127.43,127.91,1465053,97.9088140911446,98.4985339507361,97.5948074126608,97.9624249874711,1912926.60684918,0.0,1.0
2018-06-18,126.4,127.87,125.21,127.12,778516,96.8059613667137,97.9317901895702,95.8945761291631,97.3573877289291,1016512.01032167,0.0,1.0
2018-06-19,126.36,126.93,125.7,125.98,759878,96.7753265688128,97.2118724389001,96.2698524034487,96.4842959887547,992176.285881356,0.0,1.0
2018-06-20,126.6,127.22,125.69,126.14,715742,96.959135356218,97.4339747236813,96.2621937039734,96.6068351803581,934547.702669762,0.0,1.0
2018-06-21,126.41,126.78,125.46,126.69,682094,96.8136200661889,97.0969919467718,96.0860436160435,97.0280636514949,890613.350487786,0.0,1.0
2018-06-22,127.08,127.38,126.07,126.99,1308666,97.3267529310283,97.5565139152847,96.5532242840316,97.2578246357513,1708731.36390211,0.0,1.0
2018-06-25,125.94,127.31,125.27,127.31,885664,96.4536611908538,97.5029030189582,95.9405283260144,97.5029030189582,1156415.65890686,0.0,1.0
2018-06-26,125.6,126.44,125.6,126.19,585461,96.1932654086965,96.8365961646145,96.1932654086965,96.6451286777342,764439.186959465,0.0,1.0
2018-06-27,124.82,126.15,124.79,125.9,714926,95.5958868496297,96.6144938798333,95.5729107512041,96.4230263929529,933482.24762398,0.0,1.0
2018-06-28,126.34,126.51,124.08,124.16,692737,97.4722682210574,97.6034245104161,95.7286610801709,95.790381686928,897900.440579801,0.93,1.0
2018-06-29,126.17,127.57,125.04,126.04,945812,97.3411119316986,98.4212225499469,96.4693083612554,97.2408159457185,1225927.02787012,0.0,1.0
2018-07-02,125.68,126.51,123.45,125.9,542723,96.9630732153118,97.6034245104161,95.2426113019592,97.1328048838936,703457.763643044,0.0,1.0
2018-07-03,126.65,127.52,125.31,125.75,319594,97.7114355722409,98.3826471707237,96.6776154090605,97.0170787462242,414246.089651139,0.0,1.0
2018-07-05,127.65,127.81,126.29,126.79,824957,98.4829431567039,98.606384370218,97.4336928418342,97.8194466340657,1069279.18352765,0.0,1.0
2018-07-06,127.67,128.71,127.31,127.9,480320,98.4983733083932,99.3007411962347,98.2206305779865,98.6758200528197,622573.270403184,0.0,1.0
2018-07-09,128.2,128.51,127.25,128.19,769109,98.9072723281586,99.1464396793421,98.1743401229187,98.8995572523139,996891.04227707,0.0,1.0
2018-07-10,127.38,128.35,127.18,127.96,556302,98.2746361088989,99.022998465828,98.1203345920063,98.7221105078874,721058.368320769,0.0,1.0
2018-07-11,128.03,129.0,127.11,127.11,735053,98.7761160387999,99.524478395729,98.0663290610939,98.0663290610939,952748.896838922,0.0,1.0
2018-07-12,127.93,128.36,127.31,128.34,1079329,98.6989652803535,99.0307135416727,98.2206305779865,99.0152833899834,1398986.8949263,0.0,1.0
2018-07-13,127.91,128.76,127.73,128.02,495599,98.6835351286643,99.3393165754578,98.5446637634609,98.7684009629552,642377.353094911,0.0,1.0
2018-07-16,126.96,127.6,126.29,127.5,495854,97.9506029234244,98.4443677774807,97.4336928418342,98.3672170190345,642707.874797011,0.0,1.0
2018-07-17,125.77,127.33,125.56,127.1,497924,97.0325088979134,98.2360607296757,96.8704923051762,98.0586139852492,645390.933319943,0.0,1.0
2018-07-18,125.64,126.35,124.64,125.57,499517,96.9322129119332,97.479983296902,96.1607053274702,96.8782073810208,647455.721835417,0.0,1.0
2018-07-19,126.92,127.67,125.04,125.36,378375,97.9197426200459,98.4983733083932,96.4693083612554,96.7161907882836,490435.878557638,0.0,1.0
2018-07-20,124.69,126.7,124.21,126.51,439717,96.1992807066934,97.750010951464,95.8289570661511,97.6034245104161,569945.142284054,0.0,1.0
2018-07-23,123.55,124.99,122.95,124.57,561095,95.3197620604055,96.4307329820323,94.8568575097277,96.1066997965578,727270.880156718,0.0,1.0
2018-07-24,122.87,123.62,122.5,123.62,487010,94.7951369029707,95.373767591318,94.5096790967194,95.373767591318,631244.60447005,0.0,1.0
2018-07-25,123.34,123.99,122.47,122.72,314628,95.1577454676683,95.6592253975693,94.4865338691855,94.6794107653012,407809.341523178,0.0,1.0
2018-07-26,123.3,124.14,122.87,123.62,346587,95.1268851642898,95.7749515352387,94.7951369029707,95.373767591318,449233.432022877,0.0,1.0
2018-07-27,122.55,123.81,122.23,123.81,566174,94.5482544759425,95.5203540323659,94.3013720489144,95.5203540323659,733854.094764433,0.0,1.0
2018-07-30,122.82,122.94,121.61,122.5,615037,94.7565615237475,94.8491424338831,93.8230373465473,94.5096790967194,797188.533704537,0.0,1.0
2018-07-31,127.44,128.35,122.95,123.83,1437458,98.3209265639667,99.022998465828,94.8568575097277,95.5357841840552,1863180.64650071,0.0,1.0
2018-08-01,128.17,128.35,125.45,126.2,678965,98.8841271006247,99.022998465828,96.7856264708853,97.3642571592325,880049.67633931,0.0,1.0
2018-08-02,126.05,128.21,125.96,127.42,662691,97.2485310215631,98.9149874040032,97.1790953389614,98.3054964122774,858955.910927624,0.0,1.0
2018-08-03,127.46,127.48,125.46,126.05,429127,98.3363567156559,98.3517868673452,96.7933415467299,97.2485310215631,556218.77042036,0.0,1.0
2018-08-06,128.21,128.34,126.97,127.49,567376,98.9149874040032,99.0152833899834,97.9583179992691,98.3595019431898,735412.083336686,0.0,1.0
2018-08-07,127.48,127.84,126.91,127.84,398199,98.3517868673452,98.6295295977519,97.9120275442013,98.6295295977519,516131.024527976,0.0,1.0
2018-08-08,126.84,127.95,126.74,127.68,261785,97.8580220132889,98.7143954320428,97.7808712548426,98.5060883842378,339316.171703234,0.0,1.0
2018-08-09,126.47,126.96,126.21,126.61,328037,97.5725642070375,97.9506029234244,97.3719722350772,97.6805752688624,425189.598399503,0.0,1.0
2018-08-10,125.21,126.72,125.03,126.2,411887,96.6004646506141,97.7654411031533,96.4615932854108,97.3642571592325,533872.911031305,0.0,1.0
2018-08-13,124.18,125.83,124.16,125.31,499949,95.8058118386172,97.0787993529812,95.790381686928,96.6776154090605,648015.664483681,0.0,1.0
2018-08-14,124.5,124.87,123.17,124.28,592088,96.0526942656454,96.3381520718967,95.0265891783096,95.8829625970635,767442.876679048,0.0,1.0
2018-08-15,126.74,126.9,124.52,124.58,463994,97.7808712548426,97.9043124683567,96.0681244173347,96.1144148724024,601412.104487539,0.0,1.0
2018-08-16,128.62,129.03,126.52,126.52,587395,99.231305513633,99.5476236232629,97.6111395862607,97.6111395862607,761359.981196865,0.0,1.0
2018-08-17,129.76,129.79,128.31,128.57,433483,100.110824159921,100.133969387455,98.9921381624495,99.1927301344099,561864.858790354,0.0,1.0
2018-08-20,128.41,130.42,128.24,130.42,441384,99.0692889208958,100.620019165666,98.9381326315371,100.620019165666,572105.846901314,0.0,1.0
2018-08-21,127.29,128.9,127.11,127.86,516908,98.2052004262972,99.4473276372827,98.0663290610939,98.6449597494411,669997.301918656,0.0,1.0
2018-08-22,126.52,127.59,125.65,127.19,523113,97.6111395862607,98.4366527016361,96.9399279877779,98.1280496678509,678039.996669763,0.0,1.0
2018-08-23,126.52,127.67,126.35,126.73,347704,97.6111395862607,98.4983733083932,97.479983296902,97.7731561789979,450681.24669443,0.0,1.0
2018-08-24,126.63,126.97,125.59,126.39,392823,97.6960054205516,97.9583179992691,96.8936375327101,97.5108436002805,509162.849349579,0.0,1.0
2018-08-27,126.35,127.05,125.55,127.0,439305,97.479983296902,98.0200386060261,96.8627772293316,97.9814632268029,569411.122906543,0.0,1.0
2018-08-28,128.35,128.45,125.93,126.28,420921,99.022998465828,99.1001492242743,97.1559501114275,97.4259777659896,545582.452430418,0.0,1.0
2018-08-29,128.08,128.82,127.59,128.65,459500,98.814691418023,99.3856070305256,98.4366527016361,99.2544507411669,595587.145549348,0.0,1.0
2018-08-30,127.35,128.38,126.9,128.17,712054,98.251490881365,99.0461436933619,97.9043124683567,98.8841271006247,922938.431636552,0.0,1.0
2018-08-31,128.35,128.52,127.41,127.48,537285,99.022998465828,99.1541547551867,98.2977813364328,98.3517868673452,696409.226325314,0.0,1.0
2018-09-04,125.98,128.28,125.77,128.07,455665,97.1945254906507,98.9689929349156,97.0325088979134,98.8069763421784,590616.358382467,0.0,1.0
2018-09-05,127.51,127.76,125.02,125.49,882750,98.3749320948791,98.5678089909948,96.4538782095662,96.8164867742638,1144188.36285895,0.0,1.0
2018-09-06,128.61,129.01,127.5,127.79,1152797,99.2235904377884,99.5321934715736,98.3672170190345,98.5909542185287,1494213.43771023,0.0,1.0
2018-09-07,126.65,128.24,126.54,128.0,530009,97.7114355722409,98.9381326315371,97.62656973795,98.752970811266,686978.340425385,0.0,1.0
2018-09-10,127.39,128.51,127.23,127.54,365723,98.2823511847435,99.1464396793421,98.1589099712294,98.398077322413,474036.817479313,0.0,1.0
2018-09-11,127.96,128.235,126.71,126.77,435748,98.7221105078874,98.9342750936148,97.7577260273087,97.8040164823765,564800.669203128,0.0,1.0
2018-09-12,127.64,128.12,127.53,128.02,303650,98.4752280808593,98.8455517214015,98.3903622465683,98.7684009629552,393580.058206876,0.0,1.0
2018-09-13,128.02,128.33,127.4,128.0,555288,98.7684009629552,99.0075683141388,98.2900662605881,98.752970811266,719744.058493594,0.0,1.0
2018-09-14,126.99,127.72,125.93,127.66,395375,97.9737481509583,98.5369486876163,97.1559501114275,98.4906582325485,512470.658697657,0.0,1.0
2018-09-17,127.58,127.75,126.1,127.05,704515,98.4289376257915,98.5600939151502,97.2871064007862,98.0200386060261,913166.654726222,0.0,1.0
2018-09-18,126.6,127.9,126.14,127.57,352866,97.6728601930177,98.6758200528197,97.3179667041647,98.4212225499469,457372.04287577,0.0,1.0
2018-09-19,125.44,127.16,125.03,126.8,451049,96.7779113950406,98.104904440317,96.4615932854108,97.8271617099103,584633.267492683,0.0,1.0
2018-09-20,126.24,126.51,124.82,125.47,464818,97.3951174626111,97.6034245104161,96.2995766926736,96.8010566225745,602480.143242561,0.0,1.0
2018-09-21,126.8,128.17,125.83,126.03,1484498,97.8271617099103,98.8841271006247,97.0787993529812,97.2331008698738,1924152.17931168,0.0,1.0
2018-09-24,124.35,127.16,123.64,126.46,397222,95.9369681279759,98.104904440317,95.3891977430072,97.5648491311929,514864.672751694,0.0,1.0
2018-09-25,123.24,124.71,122.72,124.32,608927,95.080594709222,96.2147108583826,94.6794107653012,95.9138229004421,789268.974489506,0.0,1.0
2018-09-26,122.43,123.83,122.27,123.29,711865,94.455673565807,95.5357841840552,94.3322323522929,95.1191700884452,922693.456727936,0.0,1.0
2018-09-27,122.73,123.88,121.77,122.12,599886,95.4046278946965,96.2985847274098,94.6583682778228,94.9304420964747,771702.698335169,0.93,1.0
2018-09-28,125.79,125.89,122.85,122.85,792818,97.7833304234814,97.8610658002391,95.4979103468057,95.4979103468057,1019893.4295661,0.0,1.0
2018-10-01,123.36,126.03,123.15,125.38,675115,95.8943607682698,97.9698953276998,95.7311164770787,97.4646153787749,868478.456217594,0.0,1.0
2018-10-02,123.4,123.87,122.67,123.48,359872,95.9254549189729,96.290811189734,95.3579866686419,95.9876432203791,462944.948632363,0.0,1.0
2018-10-03,122.98,124.46,121.93,123.4,510464,95.5989663365907,96.7494499126043,94.7827448806351,95.9254549189729,656668.844085315,0.0,1.0
2018-10-04,122.66,122.97,121.07,122.46,403911,95.3502131309661,95.5911927989149,94.1142206405191,95.1947423774508,519597.404485613,0.0,1.0
2018-10-05,122.88,123.82,122.65,122.82,502804,95.521230959833,96.2519435013552,95.3424395932904,95.4745897337784,646814.900720664,0.0,1.0
2018-10-08,125.35,126.12,122.97,123.05,852708,97.4412947657476,98.0398571667817,95.5911927989149,95.653381100321,1096936.85882315,0.0,1.0
2018-10-09,125.96,126.0,123.9,125.16,811537,97.9154805639694,97.9465747146725,96.3141318027613,97.293597549908,1043973.84286152,0.0,1.0
2018-10-10,124.71,126.89,124.7,125.39,724722,96.9437883544985,98.6384195678158,96.9360148168227,97.4723889164507,932293.674036167,0.0,1.0
2018-10-11,119.79,125.01,119.56,125.0,1062905,93.1192078180208,97.1769944847715,92.9404164514781,97.1692209470957,1367337.55509204,0.0,1.0
2018-10-12,120.04,121.5,119.24,120.71,871984,93.313546259915,94.4484827605771,92.6916632458536,93.8343732841914,1121733.80559822,0.0,1.0
2018-10-15,121.06,123.02,119.5,119.5,642883,94.1064471028433,95.6300604872937,92.8937752254235,92.8937752254235,827014.709151086,0.0,1.0
2018-10-16,123.45,123.84,120.98,121.54,586316,95.9643226073518,96.2674905767067,94.0442588014371,94.4795769112801,754246.038875857,0.0,1.0
2018-10-17,122.57,123.74,121.61,123.34,625624,95.2802512918842,96.189755199949,94.5339916750105,95.8788136929183,804812.462606631,0.0,1.0
2018-10-18,121.79,123.88,121.44,122.51,436515,94.6739153531743,96.2985847274098,94.4018415345224,95.2336100658296,561539.698148942,0.0,1.0
2018-10-19,122.42,122.89,121.68,121.95,644400,95.1636482267477,95.5290044975088,94.5884064387409,94.7982919559866,828966.201590273,0.0,1.0
2018-10-22,120.56,123.09,120.5,122.66,580899,93.7177702190549,95.6844752510241,93.6711289930003,95.3502131309661,747277.525663545,0.0,1.0
2018-10-23,122.5,123.06,119.57,119.94,604211,95.2258365281538,95.6611546379968,92.9481899891539,93.2358108831573,777266.445731007,0.0,1.0
2018-10-24,123.24,124.47,121.99,122.28,463322,95.8010783161606,96.7572234502801,94.8293861066897,95.0548186992869,596024.640678474,0.0,1.0
2018-10-25,124.66,125.24,122.67,123.33,406020,96.9049206661196,97.3557858513142,95.3579866686419,95.8710401552425,522310.45494985,0.0,1.0
2018-10-26,121.09,124.33,120.51,123.97,447771,94.1297677158706,96.6483939228193,93.6789025306761,96.3685465664917,576019.591949532,0.0,1.0
2018-10-29,123.19,123.43,121.81,122.0,443427,95.7622106277818,95.9487755320002,94.6894624285259,94.8371596443654,570431.40265762,0.0,1.0
2018-10-30,123.95,128.35,121.58,124.22,864518,96.3529994911401,99.7733560684779,94.5106710619832,96.5628850083859,1112129.42685664,0.0,1.0
2018-10-31,122.23,124.38,121.54,124.25,922482,95.0159510109081,96.6872616111981,94.4795769112801,96.5862056214132,1186695.21970112,0.0,1.0
2018-11-01,122.29,123.73,121.89,122.65,754805,95.0625922369627,96.1819816622732,94.751650729932,95.3424395932904,970992.914015125,0.0,1.0
2018-11-02,120.12,122.58,118.9,122.29,656722,93.3757345613211,95.28802482956,92.4273629648775,95.0625922369627,844817.414402185,0.0,1.0
2018-11-05,122.59,123.05,120.56,120.56,756228,95.2957983672357,95.653381100321,93.7177702190549,93.7177702190549,972823.483389525,0.0,1.0
2018-11-06,123.24,124.2,122.31,122.75,468451,95.8010783161606,96.5473379330343,95.0781393123142,95.420174970048,602622.666202926,0.0,1.0
2018-11-07,125.31,125.43,122.9,123.59,432580,97.4102006150445,97.5034830671538,95.5367780351845,96.0731521348125,556477.652830417,0.0,1.0
2018-11-08,125.11,125.85,123.96,124.87,290529,97.2547298615292,97.829971649536,96.3607730288159,97.0681649573108,373741.032870609,0.0,1.0
2018-11-09,124.46,125.61,123.99,125.05,574010,96.7494499126043,97.6434067453176,96.3840936418432,97.2080886354746,738415.408713273,0.0,1.0
2018-11-12,123.93,126.03,123.72,124.47,375143,96.3374524157886,97.9698953276998,96.1742081245975,96.7572234502801,482589.800998107,0.0,1.0
2018-11-13,123.32,124.44,122.4,124.19,583733,95.8632666175668,96.7339028372528,95.1481011513961,96.5395643953586,750923.227425349,0.0,1.0
2018-11-14,123.84,124.32,123.12,123.97,503820,96.2674905767067,96.6406203851435,95.7077958640514,96.3685465664917,648121.898952842,0.0,1.0
2018-11-15,121.83,123.08,120.84,123.08,425748,94.7050095038774,95.6767017133484,93.9354292739764,95.6767017133484,547688.861568367,0.0,1.0
2018-11-16,122.83,122.85,121.23,121.39,685146,95.4823632714542,95.4979103468057,94.2385972433313,94.3629738461436,881382.490929189,0.0,1.0
2018-11-19,122.09,124.11,121.47,123.19,699706,94.9071214834474,96.4773760939524,94.4251621475498,95.7622106277818,900112.701815524,0.0,1.0
2018-11-20,120.76,122.59,120.34,121.97,795087,93.8732409725703,95.2957983672357,93.546752390188,94.8138390313381,1022812.3065236,0.0,1.0
2018-11-21,121.95,123.06,120.45,120.69,514467,94.7982919559866,95.6611546379968,93.6322613046215,93.8188262088399,661818.365663475,0.0,1.0
2018-11-23,121.59,122.27,120.76,121.82,125643,94.518444599659,95.0470451616112,93.8732409725703,94.6972359662016,161629.11307636,0.0,1.0
2018-11-26,122.77,123.38,121.5,122.35,405818,95.4357220453995,95.9099078436214,94.4484827605771,95.1092334630173,522050.599002113,0.0,1.0
2018-11-27,122.5,122.78,121.18,122.67,517604,95.2258365281538,95.4434955830753,94.1997295549525,95.3579866686419,665853.851346884,0.0,1.0
2018-11-28,124.22,124.22,122.49,122.53,513132,96.5628850083859,96.5628850083859,95.2180629904781,95.2491571411811,660101.000860366,0.0,1.0
2018-11-29,122.38,124.0,122.33,124.0,684280,95.1325540760446,96.391867179519,95.0936863876658,96.391867179519,880268.455034439,0.0,1.0
2018-11-30,124.5,125.26,122.65,123.07,1376940,96.7805440633074,97.3713329266657,95.3424395932904,95.6689281756726,1771317.07265318,0.0,1.0
2018-12-03,125.9,126.02,124.47,125.97,816407,97.8688393379148,97.962121790024,96.7572234502801,97.9232541016452,1050238.68675002,0.0,1.0
2018-12-04,123.54,126.38,123.34,125.99,765759,96.0342844464337,98.2419691463517,95.8788136929183,97.9388011769967,985084.310309693,0.0,1.0
2018-12-06,127.08,127.14,121.5,123.47,1264845,98.7861167836554,98.83275800971,94.4484827605771,95.9798696827033,1627116.31789331,0.0,1.0
2018-12-07,126.17,127.42,125.19,126.81,816870,98.0787248551606,99.0504170646315,97.3169181629353,98.5762312664097,1050834.29716488,0.0,1.0
2018-12-10,125.76,126.76,124.0,126.21,798444,97.7600098104541,98.5373635780308,96.391867179519,98.1098190058636,1027130.80363523,0.0,1.0
2018-12-11,124.63,127.7,124.51,126.27,938848,96.8816000530923,99.268076119553,96.7883176009831,98.1564602319182,1207748.69713008,0.0,1.0
2018-12-12,121.29,126.17,121.11,125.6,784788,94.2852384693859,98.0787248551606,94.1453147912221,97.6356332076418,1009563.5124358,0.0,1.0
2018-12-13,123.0,124.44,121.67,121.67,735627,95.6145134119422,96.7339028372528,94.5806329010651,94.5806329010651,946322.035967176,0.0,1.0
2018-12-14,122.5,123.28,121.03,123.03,792677,95.2258365281538,95.8321724668637,94.083126489816,95.6378340249695,1019712.04496892,0.0,1.0
2018-12-17,118.75,123.92,118.13,122.94,1210191,92.310759899741,96.3296788781128,91.8288005638434,95.5678721858876,1556808.56062808,0.0,1.0
2018-12-18,120.24,121.05,119.05,119.32,773340,93.4690170134303,94.0986735651675,92.543966030014,92.7538515472597,994836.6268433,0.0,1.0
2018-12-19,119.94,121.48,119.14,120.48,1082131,93.2358108831573,94.4329356852255,92.6139278690959,93.6555819176488,1392070.18108796,0.0,1.0
2018-12-20,117.42,120.23,116.92,119.93,914237,91.2768793888639,93.4612434757546,90.8882025050755,93.2280373454815,1176088.72322049,0.0,1.0
2018-12-21,115.34,118.85,115.21,117.63,1795654,89.6599835523042,92.3884952764986,89.5589275625192,91.440123680055,2309957.28701176,0.0,1.0
2018-12-24,110.28,115.48,110.13,115.39,449295,85.7265734883657,89.7688130797649,85.6099704232292,89.698851240683,577980.0892978,0.0,1.0
2018-12-26,113.97,113.99,109.04,110.86,637132,88.595008890724,88.6105559660755,84.7626548165706,86.1774386735603,819616.5331341,0.0,1.0
2018-12-27,114.49,114.57,110.89,113.12,657700,88.9992328498639,89.0614211512701,86.2007592865876,87.9342581882838,846075.528842215,0.0,1.0
2018-12-28,113.94,114.96,112.01,114.63,932073,89.3257214322462,90.1253724403284,87.8126562895023,89.8666618200665,1188911.725729,0.97,1.0
2018-12-31,115.24,115.26,112.76,114.0,675912,90.3448844817627,90.3605639132938,88.4006349719157,89.3727597268392,862163.910295591,0.0,1.0
2019-01-02,111.37,114.28,110.66,114.28,544707,87.3109144805095,89.5922717682736,86.7542946611582,89.5922717682736,694804.52645519,0.0,1.0
2019-01-03,112.29,114.09,111.11,111.35,809748,88.0321683309367,89.4433171687288,87.1070818706062,87.2952350489785,1032879.28315229,0.0,1.0
2019-01-04,113.44,114.84,112.85,113.09,685930,88.9337356439706,90.0312958511423,88.4711924138053,88.6593455921776,874942.434797805,0.0,1.0
2019-01-07,114.14,115.36,113.49,113.49,636971,89.4825157475564,90.4389610709489,88.9729342227981,88.9729342227981,812492.466630113,0.0,1.0
2019-01-08,116.79,117.17,114.67,114.67,973962,91.5600404254171,91.8579496245066,89.8980206831285,89.8980206831285,1242343.509805,0.0,1.0
2019-01-09,117.3,117.57,115.8,117.1,788373,91.9598659294583,92.1715382551271,90.7839085646314,91.803071614148,1005614.26406317,0.0,1.0
2019-01-10,119.57,119.74,116.54,117.2,620699,93.7394814082295,93.8727565762432,91.3640475312793,91.8814687718031,791736.612098266,0.0,1.0
2019-01-11,120.34,120.49,118.5,119.45,701961,94.343139522174,94.4607352586567,92.9006318213197,93.6454048190434,895390.880225537,0.0,1.0
2019-01-14,119.19,120.19,118.9,119.95,685084,93.4415722091401,94.2255437856913,93.2142204519402,94.037390607319,873863.314042278,0.0,1.0
2019-01-15,120.93,121.02,119.37,119.37,357567,94.8056827523392,94.8762401942288,93.5826870929193,93.5826870929193,456096.892661565,0.0,1.0
2019-01-16,121.9,122.25,120.36,120.57,726892,95.5661351815939,95.8405252333868,94.358818953705,94.5234529847807,927191.778045933,0.0,1.0
2019-01-17,122.75,122.82,121.48,121.54,1019845,96.2325110216624,96.287389032021,95.2368671194424,95.2839054140354,1300869.86633675,0.0,1.0
2019-01-18,124.26,124.55,123.19,123.35,772399,97.4163081022548,97.6436598594546,96.577458515345,96.7028939675932,985238.52535301,0.0,1.0
2019-01-22,124.38,124.49,123.26,123.95,764579,97.5103846914409,97.5966215648615,96.6323365257036,97.1732769135239,975263.673924849,0.0,1.0
2019-01-23,123.8,124.75,123.25,124.32,737683,97.0556811770412,97.8004541747649,96.624496809938,97.4633463968478,940956.307682927,0.0,1.0
2019-01-24,123.25,123.91,122.78,123.67,428960,96.624496809938,97.1419180504618,96.256030168959,96.9537648720896,547162.694197465,0.0,1.0
2019-01-25,125.41,125.47,123.39,123.79,508855,98.3178754152887,98.3649137098817,96.7342528306552,97.0478414612757,649073.27665948,0.0,1.0
2019-01-28,126.27,126.3,124.85,124.85,653736,98.9920909711227,99.0156101184193,97.87885133242,97.87885133242,833877.170491127,0.0,1.0
2019-01-29,128.08,128.15,125.88,126.21,693844,100.41107952468,100.465957535039,98.6863420562677,98.9450526765296,885037.188532141,0.0,1.0
2019-01-30,129.36,129.59,127.95,128.31,697709,101.414563142666,101.594876605273,100.309163219729,100.591392987287,889967.21420603,0.0,1.0
2019-01-31,131.71,131.88,127.94,129.08,869677,103.256896347561,103.390171515575,100.301323503963,101.195051101232,1109322.10556129,0.0,1.0
2019-02-01,130.64,132.2,127.97,131.76,811197,102.418046760652,103.641042420071,100.32484265126,103.296094926389,1034727.56444633,0.0,1.0
2019-02-04,130.94,130.94,129.36,130.38,841312,102.653238233617,102.653238233617,101.414563142666,102.214214150748,1073140.94689635,0.0,1.0
2019-02-05,129.75,131.8,129.0,131.74,885259,101.720312057521,103.327453789451,101.132333375108,103.280415494858,1129197.82614359,0.0,1.0
2019-02-06,129.01,129.64,128.25,129.53,762630,101.140173090873,101.6340751841,100.544354692694,101.54783831068,972777.614406501,0.0,1.0
2019-02-07,132.72,132.99,128.71,128.9,974256,104.048707639878,104.260379965547,100.904981617908,101.053936217452,1242718.52340089,0.0,1.0
2019-02-08,132.37,133.0,131.46,132.21,561192,103.774317588085,104.268219681312,103.060903453424,103.648882135837,715832.074510593,0.0,1.0
2019-02-11,133.7,133.76,131.65,132.26,730215,104.816999784898,104.864038079491,103.209858052968,103.688080714665,931430.45212468,0.0,1.0
2019-02-12,132.56,134.09,132.27,133.71,785198,103.92327218763,105.122748699753,103.69592043043,104.824839500664,1001564.37233882,0.0,1.0
2019-02-13,134.51,134.7,131.7,131.95,573935,105.452016761905,105.60097136145,103.249056631796,103.445049525934,732086.490335279,0.0,1.0
2019-02-14,133.89,134.89,132.92,134.42,527086,104.965954384443,105.749925960994,104.205501955188,105.381459320015,672327.946274163,0.0,1.0
2019-02-15,134.86,135.0,133.97,134.49,628733,105.726406813698,105.836162834415,105.028672110567,105.436337330374,801984.432606428,0.0,1.0
2019-02-19,135.69,136.19,134.24,135.15,486434,106.377103222235,106.769089010511,105.240344436236,105.953758570898,620474.025525107,0.0,1.0
2019-02-20,134.97,135.49,133.71,135.42,540639,105.812643687118,106.220308906925,104.824839500664,106.165430896566,689615.56282223,0.0,1.0
2019-02-21,135.49,135.65,133.38,134.4,561915,106.220308906925,106.345744359173,104.566128880402,105.365779888484,716754.30182294,0.0,1.0
2019-02-22,136.72,137.41,135.28,135.8,583228,107.184593946083,107.725534333903,106.055674875849,106.463340095656,743940.23641225,0.0,1.0
2019-02-25,136.02,137.03,135.9,136.97,458618,106.635813842497,107.427625134814,106.541737253311,107.380586840221,584993.147350459,0.0,1.0
2019-02-26,136.12,136.5,135.48,136.32,607030,106.714211000152,107.012120199242,106.212469191159,106.871005315462,774301.031002162,0.0,1.0
2019-02-27,134.95,136.16,133.87,135.2,659656,105.796964255587,106.745569863214,104.950274952912,105.992957149725,841428.464666924,0.0,1.0
2019-02-28,135.89,137.78,134.17,135.08,1150315,106.533897537545,108.015603817227,105.185466425877,105.898880560539,1467291.71618743,0.0,1.0
2019-03-01,135.91,136.56,134.26,136.1,742427,106.549576969076,107.059158493835,105.256023867767,106.698531568621,947007.547475156,0.0,1.0
2019-03-04,136.96,137.07,135.24,136.34,670907,107.372747124455,107.458983997876,106.024316012787,106.886684746994,855779.75027028,0.0,1.0
2019-03-05,137.4,138.2,136.63,136.95,697676,107.717694618138,108.344871879379,107.114036504193,107.36490740869,889925.120843224,0.0,1.0
2019-03-06,137.55,138.24,137.02,137.56,671511,107.835290354621,108.376230742441,107.419785419048,107.843130070386,856550.186365237,0.0,1.0
2019-03-07,136.7,138.3,136.32,137.71,705382,107.168914514552,108.423269037034,106.871005315462,107.960725806869,899754.558836245,0.0,1.0
2019-03-08,137.6,137.76,136.25,136.46,730987,107.874488933448,107.999924385696,106.816127305104,106.98076133618,932415.181703007,0.0,1.0
2019-03-11,139.39,139.6,138.17,138.17,783892,109.277798055475,109.44243208655,108.321352732082,108.321352732082,999898.495616929,0.0,1.0
2019-03-12,140.15,141.03,139.31,139.66,832542,109.873616453654,110.563511441019,109.215080329351,109.489470381144,1061954.316842,0.0,1.0
2019-03-13,141.34,142.06,140.51,140.51,793173,110.80654262975,111.371002164867,110.155846221212,110.155846221212,1011736.93501651,0.0,1.0
2019-03-14,141.86,141.89,141.09,141.14,765243,111.214207849556,111.237726996853,110.610549735612,110.649748314439,976110.643406731,0.0,1.0
2019-03-15,140.52,142.14,140.13,141.86,2373882,110.163685936978,111.433719890991,109.857937022123,111.214207849556,3028020.49334871,0.0,1.0
2019-03-18,140.22,141.86,139.39,140.82,734337,109.928494464012,111.214207849556,109.277798055475,110.398877409943,936688.295805866,0.0,1.0
2019-03-19,139.69,140.55,139.13,140.26,627890,109.51298952844,110.187205084274,109.073965445571,109.959853327074,800909.13852025,0.0,1.0
2019-03-20,140.29,141.02,138.52,139.7,748714,109.983372474371,110.555671725253,108.595742783875,109.520829244206,955026.970867586,0.0,1.0
2019-03-21,142.45,143.01,139.63,139.86,594590,111.676751079721,112.11577516259,109.465951233847,109.646264696454,758433.108781406,0.0,1.0
2019-03-22,141.72,143.55,141.66,142.16,436410,111.104451828839,112.539119813928,111.057413534246,111.449399322522,556665.589739639,0.0,1.0
2019-03-25,141.67,142.36,140.47,141.76,363015,111.065253250012,111.606193637832,110.12448735815,111.135810691901,463046.124193612,0.0,1.0
2019-03-26,143.83,143.88,141.86,141.86,416784,112.758631855362,112.79783043419,111.214207849556,111.214207849556,531631.518879141,0.0,1.0
2019-03-27,142.91,144.1,142.13,143.81,412090,112.037378004935,112.970304181031,111.425880175225,112.742952423831,525644.056909346,0.0,1.0
2019-03-28,143.23,143.27,141.7,142.28,432083,113.048701338686,113.080272574136,111.841101582712,112.298884496741,547438.823773748,0.97,1.0
2019-03-29,142.56,143.28,141.98,143.28,755417,112.519883144893,113.088165382999,112.062100230864,113.088165382999,957095.266276837,0.0,1.0
2019-04-01,141.54,143.01,140.52,142.63,845222,111.714816640911,112.875059543709,110.909750136928,112.575132806932,1070876.05276693,0.0,1.0
2019-04-02,143.23,143.41,140.4,141.86,651949,113.048701338686,113.190771898213,110.815036430577,111.967386524513,826003.785662642,0.0,1.0
2019-04-03,143.53,143.6,142.04,143.08,714485,113.285485604563,113.340735266601,112.109457084039,112.930309205747,905235.401540879,0.0,1.0
2019-04-04,143.13,143.43,142.09,143.43,373910,112.96977325006,113.206557515938,112.148921128352,113.206557515938,473735.02451437,0.0,1.0
2019-04-05,143.97,144.07,142.26,142.9,378786,113.632769194517,113.711697283143,112.283098879016,112.788238646221,479912.799860125,0.0,1.0
2019-04-08,143.63,144.46,142.69,144.17,417090,113.364413693189,114.019516828783,112.622489660107,113.790625371768,528443.051468798,0.0,1.0
2019-04-09,143.12,143.69,142.89,143.46,347384,112.961880441198,113.411770546365,112.780345837358,113.230235942525,440127.217126846,0.0,1.0
2019-04-10,143.84,143.92,142.8,143.48,616473,113.530162679303,113.593305150204,112.709310557595,113.246021560251,781056.542396425,0.0,1.0
2019-04-11,143.5,144.31,143.0,143.98,507980,113.261807177976,113.901124695844,112.867166734847,113.640662003379,643598.507001172,0.0,1.0
2019-04-12,144.35,144.35,142.47,143.57,515371,113.932695931295,113.932695931295,112.44884786513,113.317056840014,652962.727177647,0.0,1.0
2019-04-15,143.66,144.25,143.04,144.25,351084,113.388092119777,113.853767842669,112.898737970297,113.853767842669,444815.028607425,0.0,1.0
2019-04-16,139.22,143.91,138.21,143.68,874831,109.883684984793,113.585412341341,109.086511289673,113.403877737502,1108389.94739624,0.0,1.0
2019-04-17,136.4,139.45,136.32,139.45,1122673,107.657912885546,110.065219588632,107.594770414646,110.065219588632,1422399.83198262,0.0,1.0
2019-04-18,138.66,139.96,136.3,136.5,747375,109.441687688489,110.467752840624,107.57898479692,107.736840974172,946906.244674988,0.0,1.0
2019-04-22,137.51,138.47,136.15,138.34,670247,108.534014669292,109.2917243201,107.460592663982,109.189117804886,849186.913898218,0.0,1.0
2019-04-23,140.54,140.8,137.52,138.28,681655,110.925535754653,111.13074878508,108.541907478155,109.141760951711,863640.576971308,0.0,1.0
2019-04-24,142.22,142.53,140.65,140.95,406666,112.251527643566,112.496204718306,111.012356652141,111.249140918019,515236.092854323,0.0,1.0
2019-04-25,142.37,142.99,141.05,141.72,399305,112.369919776505,112.859273925984,111.328069006644,111.856887200437,505909.881960122,0.0,1.0
2019-04-26,143.32,143.57,142.47,143.1,290654,113.119736618449,113.317056840014,112.44884786513,112.946094823473,368251.664344895,0.0,1.0
2019-04-29,140.89,143.37,140.73,143.15,554290,111.201784064843,113.159200662762,111.075499123042,112.985558867786,702272.169072958,0.0,1.0
2019-04-30,142.39,143.07,140.61,141.47,891392,112.38570539423,112.922416396885,110.980785416691,111.659566978873,1129372.3381881,0.0,1.0
2019-05-01,141.99,143.83,141.56,142.56,555906,112.069993039727,113.522269870441,111.730602258636,112.519883144893,704319.602411499,0.0,1.0
2019-05-02,140.92,143.73,140.78,142.18,624031,111.225462491431,113.443341781815,111.114963167355,112.219956408116,790632.34757756,0.0,1.0
2019-05-03,142.3,143.04,140.63,141.03,532503,112.314670114466,112.898737970297,110.996571034416,111.312283388919,674668.561308807,0.0,1.0
2019-05-06,141.87,142.47,140.88,141.19,325600,111.975279333376,112.44884786513,111.193891255981,111.43856833072,412527.41029092,0.0,1.0
2019-05-07,139.51,141.57,138.76,141.55,432500,110.112576441808,111.738495067498,109.520615777114,111.722709449773,547967.152797367,0.0,1.0
2019-05-08,139.78,141.59,139.61,139.73,557837,110.325682281097,111.754280685224,110.191504530433,110.286218236784,706766.133213934,0.0,1.0
2019-05-09,140.8,141.11,138.47,139.38,543560,111.13074878508,111.37542585982,109.2917243201,110.009969926594,688677.515779279,0.0,1.0
2019-05-10,142.73,142.9,140.63,140.66,538376,112.654060895557,112.788238646221,110.996571034416,111.020249461004,682109.511802167,0.0,1.0
2019-05-13,142.69,143.38,141.24,141.36,657840,112.622489660107,113.167093471625,111.478032375033,111.572746081384,833467.541725368,0.0,1.0
2019-05-14,143.85,144.43,142.67,142.67,611769,113.538055488166,113.995838402195,112.606704042382,112.606704042382,775096.686935708,0.0,1.0
2019-05-15,145.54,146.2,143.55,143.89,3376641,114.871940185941,115.392865570871,113.301271222289,113.569626723616,4278123.36367368,0.0,1.0
2019-05-16,146.48,147.59,145.6,145.6,1376403,115.613864219024,116.48996600277,114.919297039117,114.919297039117,1743869.67170348,0.0,1.0
2019-05-17,146.3,146.74,145.09,145.82,516550,115.471793659497,115.819077249451,114.516763787125,115.092938834093,654456.491971056,0.0,1.0
2019-05-20,144.82,146.7,144.12,146.34,597070,114.303657947836,115.787506014,113.751161327455,115.503364894947,756473.405597052,0.0,1.0
2019-05-21,146.05,146.84,144.85,144.9,864317,115.274473437933,115.898005338076,114.327336374424,114.366800418736,1095068.96093494,0.0,1.0
2019-05-22,145.56,146.3,145.28,146.05,467329,114.887725803666,115.471793659497,114.666727155514,115.274473437933,592094.662542527,0.0,1.0
2019-05-23,144.05,145.16,143.35,145.16,1115332,113.695911665417,114.572013449163,113.143415045037,114.572013449163,1413098.96060994,0.0,1.0
2019-05-24,145.34,145.64,143.8,144.75,978188,114.71408400869,114.950868274567,113.498591443853,114.248408285798,1239340.79366602,0.0,1.0
2019-05-28,144.83,146.6,144.67,145.98,1279315,114.311550756698,115.708577925374,114.185265814897,115.219223775895,1620861.49845311,0.0,1.0
2019-05-29,144.16,144.87,143.21,144.8,740059,113.782732562906,114.343121992149,113.032915720961,114.287872330111,937637.047704202,0.0,1.0
2019-05-30,145.54,145.81,144.25,144.49,534792,114.871940185941,115.085046025231,113.853767842669,114.043195255371,677568.669546385,0.0,1.0
2019-05-31,146.41,147.16,144.58,144.95,554988,115.558614556986,116.150575221679,114.114230535134,114.406264463049,703156.518373885,0.0,1.0
2019-06-03,147.27,147.53,145.91,146.76,813069,116.237396119167,116.442609149594,115.163974113857,115.834862867176,1030138.9710007,0.0,1.0
2019-06-04,147.13,147.8,144.97,147.8,810011,116.126896795091,116.655714988884,114.422050080774,116.655714988884,1026264.55816081,0.0,1.0
2019-06-05,150.64,150.68,147.56,147.76,673209,118.897272705855,118.928843941306,116.466287576182,116.624143753433,852939.697034834,0.0,1.0
2019-06-06,150.66,151.24,149.68,150.96,456898,118.913058323581,119.37084123761,118.139563055048,119.149842589458,578878.835095518,0.0,1.0
2019-06-07,150.7,152.26,150.64,151.29,402686,118.944629559031,120.175907741593,118.897272705855,119.410305281923,510193.528072512,0.0,1.0
2019-06-10,150.32,150.94,149.42,150.88,341515,118.644702822253,119.134056971733,117.934350024621,119.086700118557,432691.334537789,0.0,1.0
2019-06-11,151.03,151.03,149.28,150.96,545070,119.205092251496,119.205092251496,117.823850700545,119.149842589458,690590.649653785,0.0,1.0
2019-06-12,152.0,152.67,150.87,151.11,364450,119.970694711166,120.499512904959,119.078807309695,119.268234722397,461749.430836997,0.0,1.0
2019-06-13,152.76,152.81,151.88,152.02,353070,120.570548184722,120.610012229035,119.875981004815,119.986480328891,447331.243094027,0.0,1.0
2019-06-14,151.3,153.51,150.99,152.67,644580,119.418198090786,121.162508849415,119.173521016046,120.499512904959,816667.438959831,0.0,1.0
2019-06-17,149.16,151.82,148.87,151.36,1490556,117.729136994194,119.82862415164,117.500245537179,119.465554943961,1888498.79168795,0.0,1.0
2019-06-18,148.74,150.92,147.54,150.06,1126683,117.397639021966,119.118271354008,116.450501958457,118.439489791826,1427480.4060467,0.0,1.0
2019-06-19,149.55,150.06,147.74,149.09,978792,118.036956539835,118.439489791826,116.608358135708,117.673887332156,1240106.04721582,0.0,1.0
2019-06-20,149.93,150.61,149.37,150.22,1056410,118.336883276613,118.873594279268,117.894885980308,118.565774733627,1338446.19626975,0.0,1.0
2019-06-21,145.28,146.37,144.94,145.94,6812230,114.666727155514,115.527043321535,114.398371654187,115.187652540444,8630932.43306552,0.0,1.0
2019-06-24,145.62,146.25,144.68,145.99,1250226,114.935082656842,115.432329615184,114.19315862376,115.227116584757,1584006.43138322,0.0,1.0
2019-06-25,142.17,146.38,141.89,145.92,1279314,112.212063599253,115.534936130398,111.991064951101,115.171866922719,1620860.23147703,0.0,1.0
2019-06-26,138.91,142.67,137.44,142.43,1687756,109.639007910053,112.606704042382,108.478765007254,112.41727662968,2138346.47384203,0.0,1.0
2019-06-27,140.06,140.39,138.58,138.58,1234421,111.335961815507,111.598284158782,110.159485851728,110.159485851728,1552894.52249488,1.0,1.0
2019-06-28,141.09,142.05,139.97,140.22,1297491,112.154725493002,112.917845037075,111.26441935825,111.463148406186,1632236.2199658,0.0,1.0
2019-07-01,143.19,143.58,141.13,142.18,1040523,113.824049495662,114.134066810442,112.186522140672,113.021184142002,1308971.95302895,0.0,1.0
2019-07-02,144.27,144.61,143.09,143.43,954381,114.682558982744,114.952830487937,113.744557876488,114.01482938168,1200605.81217688,0.0,1.0
2019-07-03,145.8,145.9,144.21,144.27,380640,115.898780756111,115.978272375285,114.63486401124,114.682558982744,478842.932064873,0.0,1.0
2019-07-05,145.0,145.39,142.76,144.68,433880,115.262847802717,115.572865117496,113.482235533213,115.008474621359,545818.546039056,0.0,1.0
2019-07-08,145.74,146.95,144.75,144.75,623450,115.851085784607,116.812934376615,115.064118754781,115.064118754781,784296.516382522,0.0,1.0
2019-07-09,147.98,148.05,145.57,145.57,1061018,117.631698054111,117.687342187533,115.71595003201,115.71595003201,1334754.54522279,0.0,1.0
2019-07-10,148.92,149.87,147.82,148.59,1050963,118.378919274349,119.134089656505,117.504511463432,118.116596931074,1322105.41301937,0.0,1.0
2019-07-11,145.24,148.92,145.15,148.92,650587,115.453627688735,118.378919274349,115.382085231478,118.378919274349,818434.70639788,0.0,1.0
2019-07-12,145.7,146.04,144.65,145.51,640684,115.819289136937,116.089560642129,114.984627135607,115.668255060506,805976.789320749,0.0,1.0
2019-07-15,145.33,146.24,144.95,145.89,579760,115.525170145992,116.248543880478,115.22310199313,115.970323213368,729334.747514528,0.0,1.0
2019-07-16,143.04,145.09,142.95,145.09,498017,113.704812066901,115.334390259974,113.633269609644,115.334390259974,626502.523376815,0.0,1.0
2019-07-17,142.99,143.71,141.88,143.47,349401,113.665066257314,114.237405915368,112.782709284479,114.04662602935,439544.449627989,0.0,1.0
2019-07-18,143.85,144.25,142.1,142.91,1282881,114.348694182212,114.66666065891,112.957590846662,113.601472961974,1613856.92394472,0.0,1.0
2019-07-19,141.58,144.22,141.44,144.22,627569,112.544234426956,114.642813173157,112.432946160112,114.642813173157,789478.194706337,0.0,1.0
2019-07-22,140.89,142.0,140.69,141.52,482659,111.995742254654,112.878099227488,111.836759016305,112.496539455452,607182.24765526,0.0,1.0
2019-07-23,142.39,142.62,140.1,141.32,480170,113.188116542268,113.370947266369,111.367758463177,112.337556217103,604051.099962141,0.0,1.0
2019-07-24,142.86,143.3,141.91,142.56,440086,113.561727152387,113.911490276754,112.806556770231,113.323252294864,553625.658366702,0.0,1.0
2019-07-25,143.06,143.49,142.06,142.91,634014,113.720710390736,114.062524353185,112.925794198993,113.601472961974,797585.967660195,0.0,1.0
2019-07-26,143.46,144.14,142.66,143.52,814516,114.038676867433,114.579219877818,113.402743914038,114.086371838937,1024656.44612692,0.0,1.0
2019-07-29,144.15,145.48,143.5,143.9,535662,114.587169039735,115.644407574753,114.070473515102,114.3884399918,673859.716991736,0.0,1.0
2019-07-30,148.02,150.47,146.27,146.27,1319506,117.66349470178,119.61103937155,116.27239136623,116.27239136623,1659930.96342264,0.0,1.0
2019-07-31,146.36,149.44,145.59,147.55,709163,116.343933823487,118.792275694055,115.731848355845,117.289884091661,892122.977700507,0.0,1.0
2019-08-01,145.54,146.81,145.03,146.04,631496,115.692102546258,116.701646109771,115.286695288469,116.089560642129,794418.33813377,0.0,1.0
2019-08-02,144.87,145.6,144.32,145.54,500124,115.15950869779,115.739797517762,114.722304792332,115.692102546258,629153.117265691,0.0,1.0
2019-08-05,142.67,144.08,140.97,144.08,774306,113.410693075956,114.531524906313,112.059335549993,114.531524906313,974072.497255733,0.0,1.0
2019-08-06,144.28,145.22,142.57,143.08,716817,114.690508144662,115.4377293649,113.331201456782,113.73660871457,901751.665704984,0.0,1.0
2019-08-07,144.36,145.57,141.82,143.51,529930,114.754101440001,115.71595003201,112.735014312974,114.07842267702,666648.893939519,0.0,1.0
2019-08-08,146.45,147.1,143.86,144.47,402880,116.415476280744,116.932171805377,114.35664334413,114.841542221093,506820.724228393,0.0,1.0
2019-08-09,145.32,146.98,143.64,145.97,566850,115.517220984074,116.836781862368,114.181761781946,116.033916508707,713094.041721768,0.0,1.0
2019-08-12,142.85,145.56,142.68,145.03,732903,113.55377799047,115.708000870093,113.418642237873,115.286695288469,921987.76124196,0.0,1.0
2019-08-13,144.26,144.6,142.03,143.12,746889,114.674609820827,114.94488132602,112.90194671324,113.76840536224,939582.068849833,0.0,1.0
2019-08-14,143.16,144.48,142.6,143.72,710498,113.80020200991,114.84949138301,113.355048942534,114.245355077286,893802.400026868,0.0,1.0
2019-08-15,145.16,145.28,143.44,143.83,900507,115.390034393396,115.485424336405,114.022778543598,114.332795858378,1132832.62984694,0.0,1.0
2019-08-16,148.1,148.36,145.4,145.49,684646,117.72708799712,117.933766206973,115.580814279414,115.652356736671,861280.732625277,0.0,1.0
2019-08-19,148.95,150.04,148.46,149.19,970674,118.402766760101,119.269225409101,118.013257826147,118.593546646119,1221102.31252401,0.0,1.0
2019-08-20,147.84,149.83,147.74,149.83,530579,117.520409787267,119.102293008835,117.440918168092,119.102293008835,667465.332209034,0.0,1.0
2019-08-21,148.55,149.54,147.94,148.33,493879,118.084800283404,118.871767313229,117.599901406441,117.909918721221,621296.943162219,0.0,1.0
2019-08-22,149.41,149.67,148.15,148.95,315362,118.768428208303,118.975106418156,117.766833806707,118.402766760101,396723.583285629,0.0,1.0
2019-08-23,146.83,150.6,146.43,148.96,505694,116.717544433606,119.714378476477,116.399577956909,118.410715922019,636160.145249091,0.0,1.0
2019-08-26,147.24,147.93,145.54,147.83,770759,117.043460072221,117.591952244523,115.692102546258,117.512460625349,969610.391644042,0.0,1.0
2019-08-27,146.24,148.37,146.18,147.94,558749,116.248543880478,117.94171536889,116.200848908973,117.599901406441,702903.030286662,0.0,1.0
2019-08-28,147.41,148.03,146.04,146.61,299527,117.178595824817,117.671443863698,116.089560642129,116.542662871423,376803.244305893,0.0,1.0
2019-08-29,149.38,149.69,147.93,148.19,440074,118.744580722551,118.991004741991,117.591952244523,117.798630454377,553610.562435676,0.0,1.0
2019-08-30,149.84,150.3,149.04,149.98,728618,119.110242170752,119.475903618954,118.474309217358,119.221530437596,916597.25587233,0.0,1.0
2019-09-03,149.99,150.52,148.9,149.53,552718,119.229479599514,119.650785181137,118.363020950514,118.863818151312,695316.066953109,0.0,1.0
2019-09-04,152.59,152.65,150.69,150.91,713669,121.296261698045,121.34395666955,119.785920933734,119.960802495917,897791.499799826,0.0,1.0
2019-09-05,152.19,152.67,151.47,152.57,615851,120.978295221348,121.359854993385,120.405955563293,121.28036337421,774737.018061905,0.0,1.0
2019-09-06,153.11,153.72,152.13,152.25,583506,121.709618117752,122.194516994715,120.930600249843,121.025990192853,734047.193982356,0.0,1.0
2019-09-09,152.55,153.39,151.62,153.39,473333,121.264465050375,121.932194651439,120.525192992055,121.932194651439,595450.193261515,0.0,1.0
2019-09-10,151.61,151.96,149.66,151.85,521145,120.517243830137,120.795464497247,118.967157256239,120.708023716155,655597.414436077,0.0,1.0
2019-09-11,152.33,152.8,150.65,151.18,418094,121.089583488192,121.463194098311,119.754124286064,120.175429867688,525959.848777666,0.0,1.0
2019-09-12,153.38,154.42,152.3,153.55,870845,121.924245489522,122.750958328935,121.06573600244,122.059381242118,1095518.0043454,0.0,1.0
2019-09-13,151.52,154.18,150.95,153.05,513719,120.44570137288,122.560178442916,119.992599143587,121.661923146247,646255.549121045,0.0,1.0
2019-09-16,153.16,153.27,150.93,151.38,458013,121.749363927339,121.83680470843,119.976700819752,120.334413106036,576177.721321531,0.0,1.0
2019-09-17,153.92,154.2,152.82,153.39,454261,122.353500233063,122.576076766751,121.479092422146,121.932194651439,571457.726888192,0.0,1.0
2019-09-18,153.02,154.4,151.65,154.34,783107,121.638075660495,122.7350600051,120.549040477807,122.687365033595,985144.104667204,0.0,1.0
2019-09-19,154.04,154.87,153.33,153.76,371473,122.448890176072,123.108670615219,121.884499679935,122.226313642384,467310.898757185,0.0,1.0
2019-09-20,153.44,155.22,153.41,154.57,963606,121.971940461027,123.386891282329,121.948092975274,122.870195757696,1212210.80915117,0.0,1.0
2019-09-23,153.54,154.75,152.83,152.84,529569,122.051432080201,123.01328067221,121.487041584063,121.494990745981,666194.75801456,0.0,1.0
2019-09-24,153.15,154.6,152.35,153.96,484869,121.741414765421,122.894043243448,121.105481812027,122.385296880733,609962.414952088,0.0,1.0
2019-09-25,153.52,154.06,152.39,153.06,434722,122.035533756366,122.464788499907,121.137278459697,121.669872308164,546877.777199205,0.0,1.0
2019-09-26,155.23,155.99,153.44,154.0,491979,123.394840444246,123.998976749971,121.971940461027,122.417093528403,618906.754083503,0.0,1.0
2019-09-27,153.11,154.87,151.22,154.44,901428,122.504534309494,123.912724371441,120.992330208881,123.568677935852,1126632.9190013,1.0,1.0
2019-09-30,154.04,154.52,152.93,153.02,528895,123.248634739955,123.632686575031,122.360514871341,122.432524590418,661029.519490398,0.0,1.0
2019-10-01,153.14,154.38,151.41,154.03,441857,122.528537549187,123.520671456468,121.144350726932,123.240633660058,552246.703775736,0.0,1.0
2019-10-02,151.9,152.51,150.68,152.21,782158,121.536403641906,122.024469515649,120.56027189442,121.784437118726,977565.541186,0.0,1.0
2019-10-03,154.14,154.27,151.57,151.98,541729,123.328645538929,123.432659577596,121.272368005291,121.600412281085,677069.854250871,0.0,1.0
2019-10-04,154.8,155.71,154.24,154.43,882930,123.856716812159,124.584815082825,123.408656337904,123.560676855955,1103513.53982106,0.0,1.0
2019-10-07,154.35,155.61,153.67,154.03,596562,123.496668216775,124.504804283851,122.95259478375,123.240633660058,745601.853309695,0.0,1.0
2019-10-08,153.1,154.7,152.55,153.91,521674,122.496533229597,123.776706013185,122.056473835239,123.144620701288,652004.487753965,0.0,1.0
2019-10-09,153.85,154.71,153.12,154.05,346529,123.096614221904,123.784707093083,122.512535389392,123.256635819852,433102.786676917,0.0,1.0
2019-10-10,154.13,154.62,153.2,154.06,745432,123.320644459032,123.712697374006,122.576544028571,123.26463689975,931664.237273496,0.0,1.0
2019-10-11,153.97,155.03,153.8,154.81,554530,123.192627180673,124.0407416498,123.056608822417,123.864717892057,693068.944578811,0.0,1.0
2019-10-14,153.87,154.15,152.79,154.01,449433,123.112616381699,123.336646618827,122.248499752777,123.224631500263,561715.425619693,0.0,1.0
2019-10-15,153.28,153.62,151.56,153.38,647138,122.640552667751,122.912589384263,121.264366925393,122.720563466725,808813.32057209,0.0,1.0
2019-10-16,155.27,155.53,152.32,152.98,475263,124.232767567338,124.440795644672,121.872448997598,122.400520270828,593998.567809425,0.0,1.0
2019-10-17,155.31,155.87,154.73,155.08,644190,124.264771886928,124.712832361184,123.800709252877,124.080747049287,805128.817932708,0.0,1.0
2019-10-18,156.01,156.22,154.31,155.89,432004,124.824847479748,124.992870157594,123.464663897186,124.728834520979,539932.116087181,0.0,1.0
2019-10-21,157.55,157.58,155.61,156.03,540358,126.057013783952,126.081017023644,124.504804283851,124.840849639543,675356.335553922,0.0,1.0
2019-10-22,157.14,158.05,155.94,157.7,547416,125.728969508157,126.457067778823,124.768839920466,126.177029982413,684177.644790282,0.0,1.0
2019-10-23,157.73,158.03,156.6,157.3,621765,126.201033222105,126.441065619028,125.296911193696,125.856986786516,777101.351281347,0.0,1.0
2019-10-24,159.16,159.26,156.96,157.95,497268,127.345187647437,127.425198446412,125.584950070004,126.377056979849,621501.10531949,0.0,1.0
2019-10-25,158.25,159.03,157.84,159.03,488330,126.617089376772,127.241173608771,126.289045100977,127.241173608771,610330.113260183,0.0,1.0
2019-10-28,158.88,158.88,157.47,158.12,748732,127.121157410309,127.121157410309,125.993005144772,126.513075338105,935788.680526543,0.0,1.0
2019-10-29,156.31,159.23,155.97,158.39,697546,125.064879876671,127.401195206719,124.792843160158,126.729104495335,871814.816177971,0.0,1.0
2019-10-30,159.06,159.16,155.91,156.5,1086196,127.265176848463,127.345187647437,124.744836680774,125.216900394722,1357561.74657048,0.0,1.0
2019-10-31,158.75,160.25,157.46,159.74,686401,127.017143371643,128.217305356257,125.985004064875,127.809250281488,857885.446464285,0.0,1.0
2019-11-01,158.42,159.81,157.14,159.29,618833,126.753107735028,127.86525784077,125.728969508157,127.449201686104,773436.845942579,0.0,1.0
2019-11-04,157.2,158.49,156.62,158.13,501343,125.776975987542,126.80911529431,125.312913353491,126.521076418002,626594.167821352,0.0,1.0
2019-11-05,155.08,157.31,154.43,156.73,783814,124.080747049287,125.864987866413,123.560676855955,125.400925232363,979635.261800259,0.0,1.0
2019-11-06,155.01,156.65,154.56,155.51,516994,124.024739490005,125.336916593183,123.664690894621,124.424793484877,646155.277322379,0.0,1.0
2019-11-07,153.88,154.86,153.48,154.35,1152907,123.120617461596,123.904723291544,122.800574265699,123.496668216775,1440939.24167768,0.0,1.0
2019-11-08,153.91,153.93,152.69,153.31,641740,123.144620701288,123.160622861083,122.168488953802,122.664555907443,802066.731275148,0.0,1.0
2019-11-11,155.13,155.46,153.74,153.74,477292,124.120752448774,124.38478808539,123.008602343032,123.008602343032,596534.475494403,0.0,1.0
2019-11-12,154.73,156.2,154.42,154.9,967097,123.800709252877,124.976867997799,123.552675776057,123.936727611134,1208708.08990557,0.0,1.0
2019-11-13,156.6,157.21,154.86,155.04,671500,125.296911193696,125.784977067439,123.904723291544,124.048742729698,839261.710429863,0.0,1.0
2019-11-14,157.46,157.77,156.74,156.77,396301,125.985004064875,126.233037541695,125.40892631226,125.432929551952,495309.389583119,0.0,1.0
2019-11-15,158.76,158.79,157.31,157.55,548794,127.02514445154,127.049147691233,125.864987866413,126.057013783952,685899.91230625,0.0,1.0
2019-11-18,159.49,159.62,158.83,158.87,387151,127.609223284052,127.713237322719,127.081152010822,127.113156330412,483873.433290592,0.0,1.0
2019-11-19,159.34,159.79,158.75,159.79,743043,127.489207085591,127.849255680975,127.017143371643,127.849255680975,928678.390324551,0.0,1.0
2019-11-20,160.03,160.37,158.84,159.38,422043,128.041281598513,128.313318315026,127.08915309072,127.521211405181,527482.546619436,0.0,1.0
2019-11-21,159.01,159.72,157.97,159.7,650686,127.225171448976,127.793248121693,126.393059139644,127.777245961898,813247.721984758,0.0,1.0
2019-11-22,159.67,160.46,158.73,159.4,768514,127.753242722206,128.385328034103,127.001141211848,127.537213564976,960512.843081601,0.0,1.0
2019-11-25,160.81,162.02,160.14,160.29,1020579,128.665365830513,129.633496498101,128.129293477385,128.249309675846,1275551.56689322,0.0,1.0
2019-11-26,161.24,161.5,160.28,160.65,1478663,129.009412266102,129.217440343435,128.241308595949,128.537348552154,1848079.28299233,0.0,1.0
2019-11-27,162.31,162.53,160.54,161.18,448035,129.865527815127,130.04155157287,128.449336673282,128.961405786717,559968.161477948,0.0,1.0
2019-11-29,162.52,163.51,162.04,162.72,322616,130.033550492973,130.825657402818,129.649498657896,130.193572090921,403215.571067818,0.0,1.0
2019-12-02,159.61,162.86,159.57,162.4,817133,127.705236242821,130.305587209485,127.673231923232,129.937537534203,1021278.39051182,0.0,1.0
2019-12-03,161.28,161.53,159.53,159.53,527690,129.041416585692,129.241443583127,127.641227603642,127.641227603642,659523.472787391,0.0,1.0
2019-12-04,160.07,162.79,160.03,160.96,620973,128.073285918103,130.249579650203,128.041281598513,128.785382028974,776111.484900615,0.0,1.0
2019-12-05,161.07,161.55,159.24,160.05,532288,128.873393907846,129.257445742922,127.409196286617,128.057283758308,665270.197053298,0.0,1.0
2019-12-06,161.94,163.16,161.21,161.24,543472,129.569487858922,130.545619606408,128.98540902641,129.009412266102,679248.310187249,0.0,1.0
2019-12-09,162.4,162.65,160.96,161.9,561374,129.937537534203,130.137564531639,128.785382028974,129.537483539332,701622.789919367,0.0,1.0
2019-12-10,162.04,163.28,161.66,162.4,638477,129.649498657896,130.641632565177,129.345457621794,129.937537534203,797988.531779788,0.0,1.0
2019-12-11,159.08,162.38,158.45,162.38,623396,127.281179008258,129.921535374409,126.77711097472,129.921535374409,779139.826113379,0.0,1.0
2019-12-12,156.85,160.39,156.75,159.49,822387,125.496938191132,128.329320474821,125.416927392158,127.609223284052,1027845.00410318,0.0,1.0
2019-12-13,156.47,158.26,155.42,157.04,696648,125.19289715503,126.625090456669,124.3527837658,125.648958709183,870692.467680627,0.0,1.0
2019-12-16,156.37,157.42,155.15,157.24,880433,125.112886356055,125.952999745285,124.136754608569,125.808980307131,1100392.71109292,0.0,1.0
2019-12-17,154.9,157.09,154.59,156.93,561429,123.936727611134,125.68896410867,123.688694134313,125.560946830311,701691.530640247,0.0,1.0
2019-12-18,158.14,158.29,155.18,155.29,690303,126.5290774979,126.649093696361,124.160757848262,124.248769727133,862762.288153186,0.0,1.0
2019-12-19,159.82,159.93,157.76,158.09,524742,127.873258920667,127.961270799539,126.225036461798,126.489072098413,655838.970148009,0.0,1.0
2019-12-20,159.24,160.63,159.22,160.32,1752956,127.409196286617,128.521346392359,127.393194126822,128.273312915539,2190899.25669142,0.0,1.0
2019-12-23,159.21,159.84,159.12,159.6,1390014,127.385193046924,127.889261080462,127.313183327848,127.697235162924,1737282.98907142,0.0,1.0
2019-12-24,160.1,160.77,158.79,159.46,440441,128.097289157795,128.633361510923,127.049147691233,127.58522004436,550476.942670797,0.0,1.0
2019-12-26,160.03,160.67,159.51,160.24,388143,128.041281598513,128.553350711949,127.625225443847,128.209304276359,485113.265929083,0.0,1.0
2019-12-27,160.4,161.26,159.8,160.99,806989,128.337321554718,129.025414425897,127.857256760873,128.809385268666,1008600.10191822,0.0,1.0
2019-12-30,159.67,160.05,159.17,159.33,969806,128.577353951641,128.883356297114,128.174719286545,128.303562379376,1204325.0172829,1.03,1.0
2019-12-31,161.58,161.63,159.21,159.62,582949,130.115418372306,130.155681838816,128.206930059753,128.537090485131,723918.045980385,0.0,1.0
2020-01-02,159.73,162.42,158.52,161.93,1094942,128.625670111452,130.791844609667,127.651294221921,130.397262637873,1359721.47323669,0.0,1.0
2020-01-03,160.64,161.36,158.5,158.5,371340,129.358465201926,129.938259119664,127.635188835317,127.635188835317,461137.641876659,0.0,1.0
2020-01-06,161.03,161.58,159.59,160.04,604418,129.672520240701,130.115418372306,128.512932405226,128.875303603812,750578.691301248,0.0,1.0
2020-01-07,155.76,157.53,154.7,156.49,4546882,125.428750870593,126.854077585032,124.57516538059,126.016597481633,5646411.49181726,0.0,1.0
2020-01-08,157.83,158.0,155.78,156.5,2239287,127.095658384089,127.232554170222,125.444856257197,126.024650174935,2780792.60695065,0.0,1.0
2020-01-09,157.27,158.4,157.03,157.91,1644571,126.644707559182,127.554661902298,126.451442919936,127.160079930504,2042262.05859518,0.0,1.0
2020-01-10,158.57,158.74,156.86,157.59,1155330,127.691557688431,127.828453474563,126.314547133803,126.902393744843,1434712.53242138,0.0,1.0
2020-01-13,160.78,160.97,159.21,159.21,1216275,129.471202908153,129.62420408089,128.206930059753,128.206930059753,1510395.2856507,0.0,1.0
2020-01-14,160.46,160.9,158.59,160.55,1023517,129.213516722492,129.567835227776,127.707663075034,129.285990962209,1271024.44067612,0.0,1.0
2020-01-15,162.29,163.72,160.83,161.15,875722,130.687159596742,131.838694738916,129.511466374663,129.769152560324,1087489.57295069,0.0,1.0
2020-01-16,163.81,164.45,162.84,162.95,673248,131.911168978633,132.426541349955,131.130057728347,131.218637354668,836053.199542671,0.0,1.0
2020-01-17,162.9,164.36,162.8,164.15,1963376,131.178373888159,132.354067110238,131.09784695514,132.184960550898,2438160.65804175,0.0,1.0
2020-01-21,164.8,165.0,163.1,163.33,1188831,132.708385615522,132.86943948156,131.339427754197,131.524639700141,1476314.76256226,0.0,1.0
2020-01-22,163.28,165.68,162.68,165.1,467394,131.484376233631,133.417022626091,131.001214635517,132.94996641458,580419.472686215,0.0,1.0
2020-01-23,165.41,165.62,162.59,163.68,491659,133.199599906939,133.368706466279,130.928740395799,131.806483965708,610552.248256141,0.0,1.0
2020-01-24,164.66,165.74,163.69,165.74,484337,132.595647909295,133.465338785902,131.81453665901,133.465338785902,601459.638211922,0.0,1.0
2020-01-27,163.79,164.66,163.36,163.63,558109,131.895063592029,132.595647909295,131.548797780047,131.766220499198,693071.223596002,0.0,1.0
2020-01-28,164.38,165.13,163.42,163.89,518523,132.370172496842,132.974124494485,131.597113939858,131.975590525048,643912.515427397,0.0,1.0
2020-01-29,164.52,165.45,163.57,164.9,568985,132.482910203069,133.231810680147,131.717904339387,132.788912548541,706577.263863815,0.0,1.0
2020-01-30,164.48,165.35,163.62,164.0,602961,132.450699429861,133.151283747127,131.758167805897,132.064170151369,748769.358764451,0.0,1.0
2020-01-31,163.2,164.7,162.54,164.04,560106,131.419954687216,132.627858682503,130.88847692929,132.096380924577,695551.139228112,0.0,1.0
2020-02-03,164.81,166.0,163.7,163.85,1126687,132.716438308824,133.674708811752,131.822589352312,131.94337975184,1399143.06649724,0.0,1.0
2020-02-04,167.79,169.05,165.4,165.4,814259,135.116140912794,136.130780268835,133.191547213637,133.191547213637,1011163.5566781,0.0,1.0
2020-02-05,167.93,169.11,167.33,168.19,595273,135.228878619021,136.179096428647,134.745717020906,135.438248644871,739222.242400073,0.0,1.0
2020-02-06,167.84,169.85,167.42,168.51,771731,135.156404379304,136.774995732988,134.818191260623,135.695934830532,958351.412460585,0.0,1.0
2020-02-07,167.55,168.42,166.86,168.42,931875,134.922876273548,135.623460590815,134.367240435716,135.623460590815,1157221.52211938,0.0,1.0
2020-02-10,170.57,170.57,168.17,168.38,514321,137.354789650726,137.354789650726,135.422143258267,135.591249817607,638694.385489427,0.0,1.0
2020-02-11,171.65,172.6,170.48,170.99,550819,138.224480527332,138.989486391014,137.282315411009,137.693002769406,684018.351809283,0.0,1.0
2020-02-12,173.41,174.05,171.36,172.04,778982,139.641754548469,140.157126919791,137.990952421577,138.538535566107,967355.85324598,0.0,1.0
2020-02-13,173.58,174.8,173.3,173.4,630296,139.778650334602,140.761078917435,139.553174922148,139.633701855167,782714.523413284,0.0,1.0
2020-02-14,174.93,175.02,173.58,173.8,463583,140.86576393036,140.938238170077,139.778650334602,139.955809587244,575686.894582071,0.0,1.0
2020-02-18,173.85,175.74,173.27,175.08,477440,139.996073053753,141.518032087815,139.529016842242,140.986554329889,592894.801900123,0.0,1.0
2020-02-19,169.19,174.0,169.17,173.85,773041,136.243517975062,140.116863453282,136.227412588458,139.996073053753,959978.197376993,0.0,1.0
2020-02-20,168.72,169.38,168.06,169.0,770356,135.865041389872,136.396519147798,135.333563631946,136.090516802326,956643.909208634,0.0,1.0
2020-02-21,167.98,168.72,167.24,168.29,916224,135.26914208553,135.865041389872,134.673242781189,135.51877557789,1137785.78874024,0.0,1.0
2020-02-24,166.74,167.47,165.24,166.07,955479,134.270608116093,134.858454727133,133.062704120806,133.731077664865,1186533.45430782,0.0,1.0
2020-02-25,163.65,167.19,163.01,167.02,762982,131.782325885802,134.632979314679,131.26695351448,134.496083528547,947486.724495978,0.0,1.0
2020-02-26,163.08,165.18,162.88,164.03,945830,131.323322367593,133.014387960995,131.162268501555,132.088328231275,1174551.12785102,0.0,1.0
2020-02-27,154.68,162.73,154.57,161.44,1388656,124.559059993986,131.041478102026,124.470480367665,130.002680666079,1724461.55334161,0.0,1.0
2020-02-28,151.88,153.81,147.83,152.39,1578042,122.304305869451,123.85847567672,119.042965082176,122.714993227848,1959644.97943212,0.0,1.0
2020-03-02,155.58,155.95,151.39,152.89,1201546,125.283802391159,125.581752043329,121.909723897657,123.117627892944,1492104.51081577,0.0,1.0
2020-03-03,157.75,160.33,154.46,156.35,1153665,127.031236837674,129.108831709567,124.381900741344,125.903859775406,1432644.90121084,0.0,1.0
2020-03-04,163.44,163.44,159.33,159.79,1052683,131.613219326462,131.613219326462,128.303562379376,128.673986271264,1307243.37874628,0.0,1.0
2020-03-05,160.94,162.72,158.99,160.76,834552,129.600046000984,131.033425408724,128.029770807111,129.455097521549,1036363.82103584,0.0,1.0
2020-03-06,159.06,159.94,154.48,158.38,934725,128.086139660224,128.794776670793,124.398006127948,127.538556515694,1160760.71067798,0.0,1.0
2020-03-09,148.3,154.41,147.91,153.36,1064159,119.421441667366,124.341637274835,119.107386628592,123.496104478134,1321494.51134223,0.0,1.0
2020-03-10,157.12,157.25,147.97,151.5,1146796,126.523917159653,126.628602172578,119.155702788403,121.998303523978,1424114.83587436,0.0,1.0
2020-03-11,151.39,153.86,150.0,153.39,1048097,121.909723897657,123.89873914323,120.790399528691,123.52026255804,1301548.38971832,0.0,1.0
2020-03-12,136.39,145.67,136.13,141.72,1336931,109.830683944788,117.303583328963,109.621313918938,114.122769474708,1660228.38555448,0.0,1.0
2020-03-13,147.74,148.35,133.45,142.21,2054316,118.970490842459,119.461705133876,107.463192114026,114.517351446501,2551091.81857459,0.0,1.0
2020-03-16,122.31,134.33,121.75,134.33,1603915,98.4924917756949,108.171829124594,98.0415409507878,108.171829124594,1991774.60244142,0.0,1.0
2020-03-17,135.18,135.5,120.06,125.39,1442295,108.856308055257,109.113994240918,96.6806357827645,100.972721312684,1791071.56565544,0.0,1.0
2020-03-18,132.95,134.3,124.03,126.7,1545007,107.06055744893,108.147671044688,99.8775550236239,102.027624135235,1918621.4376661,0.0,1.0
2020-03-19,132.0,136.37,128.44,130.94,1116045,106.295551585248,109.814578558184,103.428792769767,105.441966095246,1385927.6122374,0.0,1.0
2020-03-20,123.31,134.65,121.09,133.58,2559950,99.2977611058862,108.429515310255,97.5100631928616,107.567877126951,3178998.50897331,0.0,1.0
2020-03-23,114.92,122.0,109.22,122.0,1195260,92.5415514255814,98.2428582833356,87.9515162434911,98.2428582833356,1484298.42685812,0.0,1.0
2020-03-24,129.51,129.7,117.23,119.66,1061800,104.290430953072,104.443432125808,94.4017235783232,96.358528050688,1318565.05667215,0.0,1.0
2020-03-25,133.4,139.75,127.0,128.27,1356654,107.422928647516,112.536388894231,102.269204934292,103.291896983635,1684720.8122005,0.0,1.0
2020-03-26,141.8,142.39,130.8,134.4,2473893,114.187191021123,114.662299925936,105.329228389019,108.228197977707,3072131.15817086,0.0,1.0
2020-03-27,143.47,146.55,135.6,137.16,1533223,115.531990802542,118.012220339531,109.194521173937,110.450741329035,1903987.82434172,0.0,1.0
2020-03-30,144.65,145.74,138.75,143.98,1095425,117.311636022265,118.195629684652,112.526716198336,116.768263771073,1350703.40524385,1.03,1.0
2020-03-31,137.06,142.74,133.02,140.0,1869186,111.156120519956,115.762619604688,107.879666945605,113.540470398321,2304782.06653502,0.0,1.0
2020-04-01,131.24,133.21,127.57,131.67,979455,106.436080964826,108.033757584002,103.45969863367,106.784812409621,1207707.69681458,0.0,1.0
2020-04-02,131.38,132.43,127.42,129.0,1229119,106.549621435224,107.401174963212,103.338048129672,104.619433438453,1515553.52374641,0.0,1.0
2020-04-03,129.99,133.02,128.54,129.41,780937,105.422326764841,107.879666945605,104.246371892858,104.951944816048,962926.960020916,0.0,1.0
2020-04-06,137.68,141.37,134.7,137.09,999079,111.658942603149,114.651545001504,109.242152590384,111.180450620756,1231904.88386481,0.0,1.0
2020-04-07,138.27,145.78,137.95,143.38,820094,112.137434585542,118.228069819051,111.877913510345,116.28166175508,1011209.1274346,0.0,1.0
2020-04-08,147.44,148.9,137.64,139.81,857472,119.574335396632,120.758400302214,111.626502468749,113.386379759923,1057297.71577356,0.0,1.0
2020-04-09,157.8,158.47,149.25,149.25,1360072,127.976330206107,128.519702457299,121.04225147821,121.04225147821,1677023.87819961,0.0,1.0
2020-04-13,147.35,158.1,144.8,158.1,762459,119.501345094233,128.219631214104,117.433286526263,128.219631214104,940142.837399927,0.0,1.0
2020-04-14,155.36,156.53,150.76,150.93,618602,125.997482007737,126.946355938923,122.266866551792,122.40473712299,762761.328151768,0.0,1.0
2020-04-15,152.01,155.2,148.8,152.05,981166,123.280620751777,125.867721470138,120.677299966215,123.313060886176,1209817.42913434,0.0,1.0
2020-04-16,152.07,153.15,150.01,152.29,1010747,123.329280953376,124.205164582163,121.658614031801,123.507701692573,1246292.00058425,0.0,1.0
2020-04-17,155.31,156.32,153.01,154.82,454309,125.956931839737,126.776045233325,124.091624111765,125.559540193343,560181.402955864,0.0,1.0
2020-04-20,150.99,155.59,150.67,153.5,579335,122.453397324589,126.184012780534,122.193876249393,124.489015758159,714343.526281529,0.0,1.0
2020-04-21,147.4,150.02,145.59,147.48,657780,119.541895262232,121.666724065401,118.073979180654,119.606775531031,811069.389416252,0.0,1.0
2020-04-22,150.94,155.09,148.23,150.44,496992,122.41284715659,125.77851110054,120.215028051022,122.007345476596,612811.271222537,0.0,1.0
2020-04-23,147.96,154.0,147.65,150.9,825683,119.996057143825,124.894517438153,119.744646102229,122.38040702219,1018100.59086835,0.0,1.0
2020-04-24,149.49,151.16,147.87,149.35,542876,121.236892284607,122.591267895787,119.923066841426,121.123351814209,669388.102175099,0.0,1.0
2020-04-27,150.78,151.89,148.8,151.23,619170,122.283086618991,123.183300348578,120.677299966215,122.648038130986,763461.695163827,0.0,1.0
2020-04-28,152.17,155.81,151.01,153.0,647423,123.410381289375,126.362433519731,122.469617391789,124.083514078165,798298.788810905,0.0,1.0
2020-04-29,156.37,157.78,150.56,155.05,788852,126.816595401324,127.960110138908,122.104665879794,125.74607096614,972686.475690643,0.0,1.0
2020-04-30,157.09,157.64,151.92,154.61,889239,127.400517820516,127.846569668509,123.207630449378,125.389229487746,1096467.71378746,0.0,1.0
2020-05-01,150.99,155.14,149.71,153.48,703949,122.453397324589,125.819061268539,121.415313023804,124.472795690959,867997.636915353,0.0,1.0
2020-05-04,149.58,150.85,146.95,149.4,435013,121.309882587006,122.339856854191,119.176943750237,121.163901982208,536388.653194277,0.0,1.0
2020-05-05,152.95,154.64,150.0,150.02,729174,124.042963910165,125.413559588545,121.650503998201,121.666724065401,899101.083885505,0.0,1.0
2020-05-06,151.17,154.02,150.12,153.3,428059,122.599377929387,124.910737505353,121.747824401399,124.326815086161,527814.08945868,0.0,1.0
2020-05-07,151.49,154.41,151.05,152.64,572125,122.858899004583,125.227028815748,122.502057526188,123.791552868569,705453.304174303,0.0,1.0
2020-05-08,152.0,154.9,150.95,154.21,456470,123.272510718177,125.624420462142,122.420957190189,125.06482814375,562846.003507002,0.0,1.0
2020-05-11,151.8,154.15,149.49,150.95,784742,123.110310046179,125.016167942151,121.236892284607,122.420957190189,967618.679177368,0.0,1.0
2020-05-12,148.2,152.4,147.26,152.4,988859,120.190697950222,123.596912062172,119.428354791834,123.596912062172,1219303.20980992,0.0,1.0
2020-05-13,143.46,148.63,142.24,147.24,1252854,116.346542023879,120.539429395017,115.357117924694,119.412134724634,1544819.74035044,0.0,1.0
2020-05-14,140.53,143.17,136.52,140.95,1041544,113.970302179114,116.111351049483,110.718178705563,114.310923590309,1284265.94929941,0.0,1.0
2020-05-15,141.43,141.75,137.0,139.02,1804701,114.700205203104,114.9597262783,111.107460318357,112.745687105533,2225269.44897822,0.0,1.0
2020-05-18,145.36,149.8,144.77,146.38,986302,117.887448407857,121.488303326203,117.408956425464,118.714671835044,1216150.32521515,0.0,1.0
2020-05-19,145.31,147.01,144.57,144.57,720471,117.846898239857,119.225603951837,117.246755753466,117.246755753466,888369.932290609,0.0,1.0
2020-05-20,146.22,148.33,144.5,146.91,860294,118.584911297446,120.296128387021,117.189985518267,119.144503615838,1060777.35610457,0.0,1.0
2020-05-21,145.43,147.8,144.86,145.01,484772,117.944218643056,119.866296606227,117.481946727863,117.603597231861,597743.516139277,0.0,1.0
2020-05-22,146.99,147.54,145.05,145.11,549274,119.209383884637,119.65543573263,117.63603736626,117.68469756786,677277.095384812,0.0,1.0
2020-05-26,150.52,151.79,149.28,149.33,683726,122.072225745395,123.102200012579,121.066581579009,121.107131747009,843061.858597121,0.0,1.0
2020-05-27,151.45,153.33,147.27,152.17,770921,122.826458870183,124.351145186961,119.436464825434,123.410381289375,950576.82623091,0.0,1.0
2020-05-28,155.14,155.38,151.61,153.27,1038059,125.819061268539,126.013702074936,122.956219407782,124.302484985362,1279968.80310749,0.0,1.0
2020-05-29,153.72,154.76,152.36,153.61,1875456,124.667436497356,125.510879991744,123.564471927773,124.578226127758,2312513.23055892,0.0,1.0
2020-06-01,154.1,155.24,152.57,153.5,616224,124.975617774152,125.900161604538,123.73478263337,124.489015758159,759829.157809053,0.0,1.0
2020-06-02,154.96,155.27,152.89,155.27,687323,125.673080663741,125.924491705338,123.994303708566,125.924491705338,847497.105326626,0.0,1.0
2020-06-03,154.72,156.75,154.28,155.17,1204096,125.478439857344,127.12477667812,125.12159837895,125.843391369339,1484699.15096013,0.0,1.0
2020-06-04,151.13,153.6,149.62,152.92,751738,122.566937794987,124.570116094158,121.342322721405,124.018633809366,926923.410047425,0.0,1.0
2020-06-05,158.59,159.67,154.63,155.75,1126956,128.617022860498,129.492906489285,125.405449554945,126.313773318132,1389582.4056964,0.0,1.0
2020-06-08,160.08,162.44,158.56,161.74,910293,129.82541786688,131.739385796452,128.592692759698,131.17168344446,1122428.14877297,0.0,1.0
2020-06-09,160.09,161.26,156.07,157.82,749989,129.83352790048,130.782401831666,126.573294393328,127.992550273307,924766.822188124,0.0,1.0
2020-06-10,157.92,160.02,156.64,159.71,813442,128.073650609306,129.776757665281,127.035566308521,129.525346623684,1003006.94193428,0.0,1.0
2020-06-11,152.39,155.59,151.59,152.99,874489,123.588802028572,126.184012780534,122.939999340582,124.075404044565,1078280.36620333,0.0,1.0
2020-06-12,159.27,159.76,153.96,156.66,1166351,129.16850514529,129.565896791684,124.862077303753,127.051786375721,1438158.03675246,0.0,1.0
2020-06-15,165.38,165.76,155.46,155.46,1724736,134.123735674816,134.431916951612,126.078582343735,126.078582343735,2126669.36426196,0.0,1.0
2020-06-16,169.18,173.5,167.1,170.5,1288028,137.205548442771,140.709082957919,135.518661453996,138.276072877955,1588190.70739614,0.0,1.0
2020-06-17,170.93,171.84,167.35,170.35,999859,138.62480432275,139.362817380339,135.721412293993,138.154422373957,1232866.65546587,0.0,1.0
2020-06-18,170.24,171.35,167.11,169.18,3038777,138.065212004358,138.965425733945,135.526771487596,137.205548442771,3746935.15455342,0.0,1.0
2020-06-19,165.84,173.26,165.36,173.12,5600067,134.496797220411,140.514442151522,134.107515607617,140.400901681124,6905109.49311334,0.0,1.0
2020-06-22,168.5,168.99,164.27,166.05,1035679,136.654066157979,137.051457804373,133.22352194523,134.667107926008,1277034.16668374,0.0,1.0
2020-06-23,167.34,170.88,166.7,170.57,790022,135.713302260393,138.58425415475,135.194260110001,138.332843113154,974129.133092227,0.0,1.0
2020-06-24,163.48,167.71,160.28,165.32,891444,132.582829290839,136.013373503588,129.987618538878,134.075075473217,1099186.56812123,0.0,1.0
2020-06-25,166.6,166.75,161.81,162.9,589156,135.113159774002,135.234810278,131.228453679659,132.112447342046,726453.217171273,0.0,1.0
2020-06-26,161.83,167.8,161.11,167.59,976607,131.244673746859,136.086363805987,130.660751327668,135.91605310039,1204195.9974302,0.0,1.0
2020-06-29,161.63,162.21,159.176,162.21,516489,131.942136636449,132.415603438708,129.938882269649,132.415603438708,632702.480027435,1.06,1.0
2020-06-30,162.25,163.32,161.16,161.97,817477,132.448256321622,133.321720939583,131.558465262204,132.219686141221,1001414.79347167,0.0,1.0
2020-07-01,165.41,166.47,162.76,162.94,656740,135.027834071861,135.893135469094,132.864580578781,133.011518551896,804510.893229518,0.0,1.0
2020-07-02,165.04,168.44,163.11,168.01,1145910,134.725794904903,137.501289952629,133.150293304282,137.150271461299,1403747.41550786,0.0,1.0
2020-07-06,164.79,168.94,164.26,168.27,584471,134.521714386688,137.909450989059,134.089063688072,137.362515200243,715980.884789639,0.0,1.0
2020-07-07,160.58,162.62,160.5,161.09,2949616,131.084998459945,132.750295488581,131.019692694116,131.501322717104,3613299.3313093,0.0,1.0
2020-07-08,160.85,162.2,159.49,161.76,1837656,131.305405419617,132.407440217979,130.195207400527,132.048258505921,2251140.89290828,0.0,1.0
2020-07-09,162.25,162.58,158.83,160.68,1513800,132.448256321622,132.717642605666,129.656434832439,131.166630667231,1854415.12648969,0.0,1.0
2020-07-10,160.81,162.92,160.0,162.0,1404492,131.272752536703,132.995192110439,130.611531657686,132.244175803407,1720512.09527927,0.0,1.0
2020-07-13,160.84,163.14,159.86,161.63,584886,131.297242198889,133.174782966468,130.497246567485,131.942136636449,716489.26256576,0.0,1.0
2020-07-14,163.47,164.0,160.02,160.85,636043,133.444169250512,133.876819949128,130.627858099143,131.305405419617,779156.929777965,0.0,1.0
2020-07-15,163.73,165.81,162.87,165.56,655899,133.656412989456,135.354362901006,132.954376006796,135.150282382791,803480.662603686,0.0,1.0
2020-07-16,163.03,164.59,161.69,163.05,600451,133.084987538453,134.358449972116,131.99111596082,133.101313979911,735556.491687056,0.0,1.0
2020-07-17,166.75,167.27,162.81,163.97,471620,136.121705649495,136.546193127382,132.905396682424,133.852330286942,577737.654878495,0.0,1.0
2020-07-20,165.27,167.03,164.37,165.99,466694,134.913548981661,136.350275829896,134.178859116087,135.501300874121,571703.271926265,0.0,1.0
2020-07-21,165.74,166.94,165.21,166.01,573959,135.297220355905,136.276806843338,134.864569657289,135.517627315578,703103.614470141,0.0,1.0
2020-07-22,168.89,169.63,164.44,164.7,846716,137.868634885416,138.472713219333,134.236001661187,134.44824540013,1037232.7640645,0.0,1.0
2020-07-23,168.52,170.0,166.64,168.18,763727,137.566595718458,138.774752386291,136.03191022148,137.289046213685,935570.68391372,0.0,1.0
2020-07-24,168.55,169.055,166.82,168.14,589456,137.591085380644,138.003328027438,136.178848194595,137.256393330771,722087.543136546,0.0,1.0
2020-07-27,170.36,170.63,165.81,167.8,639356,139.068628332521,139.289035292193,135.354362901006,136.978843825998,783215.376940114,0.0,1.0
2020-07-28,173.79,175.42,170.67,172.24,1030343,141.868613042433,143.199218021195,139.321688175108,140.603313829499,1262177.06742817,0.0,1.0
2020-07-29,176.06,177.64,174.07,174.07,964934,143.721664147826,145.011453022946,142.097183222834,142.097183222834,1182050.60487793,0.0,1.0
2020-07-30,176.13,176.56,173.83,174.54,600069,143.778806692926,144.129825184256,141.901265925347,142.480854597078,735088.539131686,0.0,1.0
2020-07-31,177.55,177.63,173.415,175.47,840272,144.937984036388,145.003289802217,141.56249226511,143.240034124838,1029338.82095769,0.0,1.0
2020-08-03,176.33,177.24,174.62,176.43,518084,143.942071107499,144.684924193802,142.546160362907,144.023703314785,634656.365697108,0.0,1.0
2020-08-04,176.49,177.7,175.2,176.35,672630,144.072682639156,145.060432347317,143.019627165166,143.958397548956,823976.24952488,0.0,1.0
2020-08-05,174.62,177.15,173.44,176.79,615903,142.546160362907,144.611455207244,141.582900316932,144.317579261014,754485.295052438,0.0,1.0
2020-08-06,174.38,175.54,172.96,173.8,699896,142.35024306542,143.297176669939,141.191065721959,141.876776263161,857377.28191943,0.0,1.0
2020-08-07,175.65,176.105,173.92,173.92,419854,143.386972097953,143.758398641105,141.974734911905,141.974734911905,514323.95859242,0.0,1.0
2020-08-10,174.98,176.92,174.27,175.65,704628,142.840036309137,144.423701130486,142.260447637406,143.386972097953,863174.013573904,0.0,1.0
2020-08-11,172.05,176.575,171.0,176.06,624817,140.448212635655,144.142070015349,139.591074459152,143.721664147826,765405.004682199,0.0,1.0
2020-08-12,173.3,174.36,172.16,172.57,603262,141.468615226731,142.333916623963,140.53800806367,140.872700113543,738999.985491098,0.0,1.0
2020-08-13,170.7,174.11,170.5,172.0,391395,139.346177837294,142.129836105748,139.182913422722,140.407396532012,479461.493217354,0.0,1.0
2020-08-14,170.22,172.16,169.5995,170.62,401519,138.954343242321,140.53800806367,138.447815396111,139.280872071465,491863.460941348,0.0,1.0
2020-08-17,173.42,174.13,169.84,170.56,551308,141.566573875474,142.146162547205,138.644140854634,139.231892747093,675355.987947405,0.0,1.0
2020-08-18,173.76,174.19,172.12,173.19,501249,141.844123380247,142.195141871577,140.505355180756,141.378819798716,614033.378080216,0.0,1.0
2020-08-19,171.42,174.0,171.11,174.0,503427,139.933929729753,142.040040677733,139.680869887167,142.040040677733,616701.44264984,0.0,1.0
2020-08-20,171.45,173.49,170.95,171.37,344731,139.958419391939,141.623716420575,139.550258355509,139.89311362611,422297.781060852,0.0,1.0
2020-08-21,170.69,172.9,169.61,172.43,549860,139.338014616565,141.142086397587,138.456386777876,140.758415023342,673582.17826108,0.0,1.0
2020-08-24,171.21,171.21,168.4325,169.99,446352,139.762502094453,139.762502094453,137.495167537082,138.766589165563,546784.185849468,0.0,1.0
2020-08-25,170.74,172.04,169.72,171.32,443268,139.378830720208,140.440049414927,138.54618220589,139.852297522467,543006.265219206,0.0,1.0
2020-08-26,170.39,170.87,169.18,170.78,401154,139.093117994707,139.48495258968,138.105368286546,139.411483603123,491416.333499699,0.0,1.0
2020-08-27,170.52,172.04,170.39,170.39,352249,139.199239864179,140.440049414927,139.093117994707,139.093117994707,431507.381352138,0.0,1.0
2020-08-28,169.71,171.56,167.64,170.82,461051,138.538018985162,140.048214819954,136.84823229434,139.444136486037,564790.559177697,0.0,1.0
2020-08-31,168.38,169.67,167.5,169.55,1077536,137.452310628257,138.505366102247,136.73394720414,138.407407453504,1319988.8081234,0.0,1.0
2020-09-01,166.54,168.69,166.23,167.7,529680,135.950278014194,137.705370470844,135.697218171607,136.897211618712,648861.543267974,0.0,1.0
2020-09-02,170.37,170.97,165.73,166.48,784868,139.07679155325,139.566584796966,135.289057135177,135.901298689822,961468.550335387,0.0,1.0
2020-09-03,169.58,173.35,167.595,171.25,768788,138.43189711569,141.509431330374,136.811497801062,139.795154977367,941770.442769029,0.0,1.0
2020-09-04,166.43,170.8,164.45,169.58,563781,135.860482586179,139.42781004458,134.244164881915,138.43189711569,690635.496384916,0.0,1.0
2020-09-08,161.99,165.375,160.265,165.23,930355,132.236012582678,134.999262799311,130.827857006994,134.880896098747,1139691.09856343,0.0,1.0
2020-09-09,162.88,165.695,161.62,162.68,840107,132.962539227524,135.260485862627,131.93397341572,132.799274812952,1029136.69485393,0.0,1.0
2020-09-10,160.35,162.67,160.095,162.34,611598,130.897244383187,132.791111592224,130.689082254608,132.52172530818,749211.641254355,0.0,1.0
2020-09-11,158.36,160.63,157.0,160.63,526490,129.272763458195,131.125814563588,128.162565439104,131.125814563588,644953.771928627,0.0,1.0
2020-09-14,163.68,163.89,158.83,159.42,834795,133.615596885813,133.787024521113,129.656434832439,130.138064855427,1022629.45931957,0.0,1.0
2020-09-15,163.65,165.78,163.25,163.68,624781,133.591107223627,135.32987323882,133.264578394483,133.615596885813,765360.904441376,0.0,1.0
2020-09-16,164.64,166.55,163.39,164.93,668557,134.399266075759,135.958441234923,133.378863484683,134.635999476888,818986.797278747,0.0,1.0
2020-09-17,162.04,164.45,161.23,163.07,1118895,132.276828686321,134.244164881915,131.615607807304,133.117640421368,1370653.85979237,0.0,1.0
2020-09-18,159.35,162.35,157.6,160.47,3441801,130.080922310327,132.529888528908,128.652358682821,130.99520303193,4216229.24875633,0.0,1.0
2020-09-21,155.89,157.96,154.185,157.68,835709,127.256447938229,128.94623462905,125.864618804002,128.71766444865,1023749.11543373,0.0,1.0
2020-09-22,159.15,159.92,156.09,156.09,897275,129.917657895755,130.546225891857,127.419712352801,127.419712352801,1099167.87727641,0.0,1.0
2020-09-23,156.53,160.15,156.05,158.93,736069,127.77889406486,130.733979968615,127.387059469887,129.738067039725,901689.448896908,0.0,1.0
2020-09-24,156.58,159.83,155.6,156.74,1225330,127.819710168503,130.4727569053,127.0197145371,127.950321700161,1501037.446784,0.0,1.0
2020-09-25,158.5,158.79,155.7,155.75,1134337,129.387048548395,129.623781949525,127.101346744386,127.142162848029,1389570.41309086,0.0,1.0
2020-09-28,161.35,162.45,159.85,160.54,1357469,131.713566456048,132.611520736194,130.489083346757,131.052345577031,1662908.60572125,0.0,1.0
2020-09-29,159.93,161.96,159.0,159.52,714464,131.419690509818,133.087807634403,130.655479216289,131.082780154606,869460.482494925,1.06,1.0
2020-09-30,160.0,163.14,158.3,160.94,1627310,131.477211789976,134.057452071354,130.080266414708,132.249640409242,1980340.13997741,0.0,1.0
2020-10-01,163.19,163.22,160.045,160.6,671677,134.098538700039,134.123190677249,131.514189755792,131.970251334188,817391.231049769,0.0,1.0
2020-10-02,164.71,165.3,160.565,161.67,779931,135.347572212043,135.832394430519,131.941490694109,132.849505188034,949129.954165293,0.0,1.0
2020-10-05,167.0,167.14,163.4,166.06,654765,137.229339805787,137.344382366104,134.271102540513,136.456911186521,796810.326091716,0.0,1.0
2020-10-06,165.1,167.88,164.32,167.37,630008,135.668047915782,137.952464470632,135.027096508305,137.533380858052,766682.519561043,0.0,1.0
2020-10-07,163.12,165.85,163.09,165.29,669974,134.041017419881,136.284347346047,134.01636544267,135.824177104782,815318.780651024,0.0,1.0
2020-10-08,166.09,166.99,163.29,163.59,592986,136.481563163732,137.221122480051,134.180711957407,134.427231729514,721628.932560263,0.0,1.0
2020-10-09,165.15,167.11,164.56,167.11,529411,135.709134544466,137.319730388893,135.22431232599,137.319730388893,644261.913123853,0.0,1.0
2020-10-12,166.9,167.32,164.49,165.29,597697,137.147166548419,137.492294229367,135.166791045832,135.824177104782,727361.941267535,0.0,1.0
2020-10-13,165.62,168.085,165.08,166.35,835449,136.095348854099,138.120919648238,135.651613264308,136.695213632891,1016692.08055256,0.0,1.0
2020-10-14,162.27,165.71,162.065,165.36,486240,133.342544732246,136.169304785731,133.17408955464,135.88169838494,591725.356362719,0.0,1.0
2020-10-15,161.93,162.98,160.51,161.0,483526,133.063155657193,133.925974859564,131.896295402557,132.298944363663,588422.578686736,0.0,1.0
2020-10-16,162.06,163.46,161.52,162.01,696318,133.169980891772,134.320406494934,132.726245301981,133.128894263088,847377.872432902,0.0,1.0
2020-10-19,158.54,162.96,158.42,162.69,1148151,130.277482232392,133.909540208091,130.17887432355,133.687672413195,1397231.94231905,0.0,1.0
2020-10-20,160.02,160.68,158.98,159.62,540394,131.49364644145,132.035989940083,130.639044564815,131.164953411975,657627.575325505,0.0,1.0
2020-10-21,160.08,161.26,158.9,160.0,619900,131.542950395871,132.512594832822,130.57330595892,131.477211789976,754381.68067055,0.0,1.0
2020-10-22,160.16,161.07,159.4643,159.8,488704,131.608689001766,132.356465643821,131.037009650252,131.312865275239,594723.898806938,0.0,1.0
2020-10-23,160.54,161.42,159.8,161.25,387183,131.920947379767,132.644072044612,131.312865275239,132.504377507085,471178.838953164,0.0,1.0
2020-10-26,156.83,159.85,155.83,159.27,823656,128.872319531387,131.353951903923,128.0505869577,130.877347011184,1002340.69620001,0.0,1.0
2020-10-27,156.16,158.58,154.07,156.45,811254,128.321758707017,130.31035153534,126.60433762801,128.560061153386,987248.194822882,0.0,1.0
2020-10-28,152.17,154.75,152.02,153.41,902082,125.043045738004,127.163115778117,124.919785851951,126.061994129376,1097780.50534385,0.0,1.0
2020-10-29,151.51,153.85,150.395,152.6,618266,124.50070223937,126.423556461799,123.584470419709,125.39639074469,752393.199195773,0.0,1.0
2020-10-30,151.52,152.45,150.08,151.09,832813,124.508919565107,125.273130858637,123.325624658998,124.155574558422,1013484.22426889,0.0,1.0
2020-11-02,154.92,154.92,152.3,152.96,1104495,127.302810315644,127.302810315644,125.149870972583,125.692214471217,1344105.16920829,0.0,1.0
2020-11-03,155.75,157.23,154.89,156.26,908448,127.984848351805,129.201012560862,127.278158338434,128.403931964385,1105527.55128537,0.0,1.0
2020-11-04,158.64,160.1,156.11,156.61,1140142,130.359655489761,131.559385047345,128.280672078332,128.691538365176,1387485.4624344,0.0,1.0
2020-11-05,158.39,159.915,157.34,159.6,612543,130.154222346339,131.407364521213,129.291403143968,131.148518760501,745428.646270338,0.0,1.0
2020-11-06,157.12,159.68,156.44,157.92,1069349,129.110621977756,131.214257366396,128.551843827649,129.768008036706,1301334.56338663,0.0,1.0
2020-11-09,154.07,169.47,153.65,164.68,1726918,126.60433762801,139.259019262795,126.259209947061,135.322920234833,2101557.19183776,0.0,1.0
2020-11-10,161.76,161.88,153.615,154.51,1421265,132.923461119666,133.022069028508,126.230449306982,126.965899960432,1729595.54666596,0.0,1.0
2020-11-11,162.75,163.575,160.705,162.325,896626,133.736976367616,134.414905740908,132.056533254426,133.387740023799,1091140.87564593,0.0,1.0
2020-11-12,161.37,163.18,159.92,162.57,826623,132.602985415928,134.090321374302,131.411473184081,133.589064504353,1005951.35993052,0.0,1.0
2020-11-13,164.37,164.76,161.54,161.6,715434,135.06818313699,135.388658840728,132.742679953455,132.791983907876,870640.91519415,0.0,1.0
2020-11-16,165.33,167.19,161.63,166.705,853517,135.85704640773,137.385468994788,132.816635885086,136.98692869655,1038679.76922227,0.0,1.0
2020-11-17,165.29,165.44,163.41,164.77,549686,135.824177104782,135.947436990835,134.27931986625,135.396876166465,668935.390419539,0.0,1.0
2020-11-18,162.53,167.065,162.52,165.43,553529,133.556195201405,137.282752423077,133.547977875668,135.939219665098,673612.094402144,0.0,1.0
2020-11-19,163.74,163.94,160.66,162.07,475177,134.550491615567,134.714838130304,132.01955528861,133.178198217509,578262.3388869,0.0,1.0
2020-11-20,164.14,164.87,162.88,163.87,522244,134.879184645042,135.479049423833,133.843801602196,134.657316850146,635540.097499774,0.0,1.0
2020-11-23,163.97,166.17,163.49,164.81,743040,134.739490107515,136.547301769627,134.345058472145,135.429745469412,904235.786425947,0.0,1.0
2020-11-24,162.36,166.4,162.03,165.75,837312,133.416500663878,136.736300261575,133.145328914561,136.202174088678,1018959.24149963,0.0,1.0
2020-11-25,162.58,163.144,161.06,162.33,492339,133.597281830089,134.060739001649,132.348248318085,133.391848686668,599147.479076721,0.0,1.0
2020-11-27,162.14,163.21,161.54,162.75,251247,133.235719497667,134.114973351512,132.742679953455,133.736976367616,305752.757095392,0.0,1.0
2020-11-30,163.73,163.92,160.98,161.97,876864,134.54227428983,134.69840347883,132.28250971219,133.09602496014,1067091.68904581,0.0,1.0
2020-12-01,168.11,168.83,164.92,165.08,810418,138.14146296258,138.733110415635,135.520136052518,135.651613264308,986230.832207885,0.0,1.0
2020-12-02,165.97,170.18,165.46,167.77,695310,136.38295525489,139.842449390113,135.963871642309,137.862073887527,846151.195978446,0.0,1.0
2020-12-03,167.73,168.84,165.95,165.95,668764,137.829204584579,138.741327741372,136.366520603416,136.366520603416,813846.282129312,0.0,1.0
2020-12-04,170.94,171.24,168.64,169.07,659771,140.466966146116,140.713485918222,138.576981226635,138.93032623332,802902.332372461,0.0,1.0
2020-12-07,171.04,171.67,170.35,170.35,592553,140.549139403484,141.066830924907,139.98214392764,139.98214392764,721101.997138857,0.0,1.0
2020-12-08,170.79,171.93,170.38,170.97,566819,140.343706260063,141.280481394066,140.006795904851,140.491618123326,689785.23932247,0.0,1.0
2020-12-09,171.26,171.95,168.45,170.94,640889,140.729920569696,141.29691604554,138.420852037634,140.466966146116,779924.053788138,0.0,1.0
2020-12-10,171.01,172.4,170.14,170.14,601425,140.524487426274,141.666695703699,139.809580087166,139.809580087166,731898.697043531,0.0,1.0
2020-12-11,172.58,172.65,170.025,170.05,709595,141.814607566963,141.872128847121,139.715080841192,139.735624155534,863535.197121179,0.0,1.0
2020-12-14,172.83,176.915,172.48,173.73,1017568,142.020040710385,145.376818273898,141.732434309594,142.759600026703,1238320.1452437,0.0,1.0
2020-12-15,176.18,176.18,171.33,172.84,1066519,144.772844832237,144.772844832237,140.787441849854,142.028258036122,1297890.62056312,0.0,1.0
2020-12-16,177.63,178.88,176.3749,176.76,716163,145.964357064084,146.991522781193,144.933000510849,145.249449724976,871528.065129962,0.0,1.0
2020-12-17,177.7,179.79,176.49,179.01,901633,146.021878344242,147.739299423249,145.02758193008,147.098348015773,1097234.09886761,0.0,1.0
2020-12-18,175.26,178.505,174.25,177.36,2900610,144.016850864445,146.68337306606,143.186900965021,145.742489269188,3529871.02237426,0.0,1.0
2020-12-21,174.62,175.22,172.89,173.19,975429,143.490942017285,143.983981561498,142.069344664806,142.315864436912,1187039.47151927,0.0,1.0
2020-12-22,175.89,176.09,173.75,174.39,638270,144.534542385868,144.698888900605,142.776034678177,143.301943525337,776736.885500229,0.0,1.0
2020-12-23,173.69,178.07,173.1,176.72,581718,142.726730723756,146.325919396506,142.24190850528,145.216580422029,707916.442194403,0.0,1.0
2020-12-24,174.5,174.6,173.06,173.78,212771,143.392334108443,143.474507365811,142.209039202333,142.800686655388,258929.737986697,0.0,1.0
2020-12-28,175.87,176.2,174.14,174.63,335227,144.518107734394,144.789279483711,143.096510381915,143.499159343022,407951.456148003,0.0,1.0
2020-12-29,175.16,178.47,174.52,176.82,311580,143.934677607076,146.654612425981,143.408768759916,145.298753679397,379174.454046347,0.0,1.0
2020-12-30,175.09,175.8,173.52,174.4,406519,144.772844832237,145.359907027856,143.474693216573,144.202319599875,491648.912421943,1.09,1.0
2020-12-31,178.22,178.37,173.95,174.93,495430,147.360879581937,147.484906806363,143.830237926596,144.640549126182,599178.933041758,0.0,1.0
2021-01-04,170.77,178.98,170.56,178.28,1305868,141.200860768754,147.989284185698,141.027222654557,147.410490471708,1579332.28696965,0.0,1.0
2021-01-05,170.59,172.5925,170.13,170.32,782575,141.052028099442,142.707791545536,140.671677944534,140.828779095475,946455.510415508,0.0,1.0
2021-01-06,163.25,164.92,161.76,164.25,4378853,134.982962584172,136.363799016121,133.750958821536,135.809810747016,5295836.88611249,0.0,1.0
2021-01-07,165.34,166.42,163.89,165.4,1436085,136.711075244515,137.604071260386,135.512145408392,136.760686134286,1736818.27514941,0.0,1.0
2021-01-08,165.91,166.5,163.86,165.94,963402,137.182378697336,137.670219113413,135.487339963507,137.207184142221,1165149.83438689,0.0,1.0
2021-01-11,164.77,166.16,163.98,165.47,707232,136.239771791694,137.389090738046,135.586561743048,136.818565505685,855334.790329592,0.0,1.0
2021-01-12,164.01,165.15,161.975,164.11,2102007,135.611367187933,136.553974093575,133.928731176547,135.694052004218,2542192.2602715,0.0,1.0
2021-01-13,168.9,169.9,164.1,164.88,2018731,139.654654704237,140.481502867081,135.685783522589,136.330725089607,2441477.27565614,0.0,1.0
2021-01-14,167.67,169.85,167.15,169.24,1328872,138.63763146394,140.440160458938,138.207670419261,139.935783079604,1607153.59810481,0.0,1.0
2021-01-15,168.37,168.73,165.55,167.34,896493,139.21642517793,139.514090516554,136.884713358712,138.364771570202,1084229.29418769,0.0,1.0
2021-01-19,166.51,169.46,165.99,169.32,1016926,137.678487595042,140.117689675429,137.248526550363,140.001930932631,1229882.3964282,0.0,1.0
2021-01-20,171.03,172.19,166.06,166.44,1015586,141.415841291093,142.374985159992,137.306405921762,137.620608223643,1228261.78449458,0.0,1.0
2021-01-21,171.64,171.915,170.02,170.85,669656,141.920218670428,142.14760191521,140.580724646622,141.267008621782,809889.9291222,0.0,1.0
2021-01-22,168.84,172.12,168.84,170.96,689509,139.605043814467,142.317105788593,139.605043814467,141.357961919694,833900.383389558,0.0,1.0
2021-01-25,169.48,170.29,167.34,168.4,833246,140.134226638686,140.803973650589,138.364771570202,139.241230622816,1007737.62033247,0.0,1.0
2021-01-26,169.01,170.68,168.05,169.74,397032,139.74560800215,141.126444434098,138.95183376582,140.349207161026,480175.221814253,0.0,1.0
2021-01-27,166.24,169.11,165.0,168.04,705964,137.455238591074,139.828292818434,136.429946869148,138.943565284192,853801.2560521,0.0,1.0
2021-01-28,167.34,169.88,165.82,166.24,523416,138.364771570202,140.464965903824,137.10796236268,137.455238591074,633025.534216709,0.0,1.0
2021-01-29,167.11,168.945,165.32,167.06,1548133,138.174596492748,139.691862871565,136.694538281258,138.133254084605,1872330.45868586,0.0,1.0
2021-02-01,169.56,169.57,166.67,167.6,952395,140.200374491714,140.208642973342,137.810783301097,138.579752092541,1151837.83770523,0.0,1.0
2021-02-02,166.46,170.51,166.45,168.94,749878,137.637145186899,140.985880246415,137.628876705271,139.687728630751,906911.369823162,0.0,1.0
2021-02-03,168.89,169.12,165.14,165.81,828529,139.646386222609,139.836561300063,136.545705611946,137.099693881051,1002032.82444372,0.0,1.0
2021-02-04,171.03,172.66,168.96,169.56,823601,141.415841291093,142.763603796528,139.704265594008,140.200374491714,996072.842646038,0.0,1.0
2021-02-05,171.7,172.43,170.84,172.0,638056,141.969829560198,142.573428719074,141.258740140153,142.217884009051,771672.513374025,0.0,1.0
2021-02-08,170.42,172.41,170.1,171.71,750340,140.911463911759,142.556891755817,140.646872499649,141.978098041827,907470.118116693,0.0,1.0
2021-02-09,171.34,171.81,169.97,170.94,387379,141.672164221575,142.060782858111,140.53938223848,141.341424956438,468500.768832697,0.0,1.0
2021-02-10,172.91,174.33,171.0,172.84,709885,142.970315837239,144.144440228476,141.391035846208,142.91243646584,858543.360075789,0.0,1.0
2021-02-11,171.98,173.29,170.88,172.755,662348,142.201347045795,143.284518139119,141.291814066667,142.842154371998,801051.547024487,0.0,1.0
2021-02-12,173.06,173.47,170.95,171.44,793495,143.094343061665,143.433350808431,141.349693438066,141.754849037859,959662.288262663,0.0,1.0
2021-02-16,170.6,174.02,169.16,174.02,959712,141.060296581071,143.888117297995,139.869635226576,143.888117297995,1160687.10450996,0.0,1.0
2021-02-17,169.5,170.75,168.67,170.75,583155,140.150763601943,141.184323805497,139.464479626783,141.184323805497,705274.591159128,0.0,1.0
2021-02-18,168.31,169.77,167.88,168.66,940638,139.16681428816,140.374012605911,138.811269578137,139.456211145155,1137618.78210551,0.0,1.0
2021-02-19,166.24,170.0,166.0,169.0,860228,137.455238591074,140.564187683365,137.256795031992,139.737339520522,1040369.97196909,0.0,1.0
2021-02-22,165.8,166.21,163.65,165.84,1322947,137.091425399423,137.430433146189,135.31370184931,137.124499325937,1599987.83265203,0.0,1.0
2021-02-23,163.63,166.28,163.58,165.91,1009737,135.297164886053,137.488312517588,135.255822477911,137.182378697336,1221187.93434549,0.0,1.0
2021-02-24,163.91,164.51,162.65,163.54,1160464,135.528682371649,136.024791269355,134.486853686466,135.222748551397,1403478.96040484,0.0,1.0
2021-02-25,162.46,164.9,160.8,163.41,1298088,134.329752535526,136.347262052864,132.957184585206,135.115258290227,1569923.0624595,0.0,1.0
2021-02-26,159.69,163.18,159.6,162.62,2308306,132.03938312445,134.925083212773,131.964966789794,134.462048241581,2791692.72392445,0.0,1.0
2021-03-01,159.58,162.74,159.03,160.89,1061710,131.948429826537,134.561270021122,131.493663336974,133.031600919862,1284044.69854423,0.0,1.0
2021-03-02,160.85,161.595,158.73,159.94,1259384,132.998526993348,133.614528874667,131.245608888121,132.246095165161,1523113.98463933,0.0,1.0
2021-03-03,159.48,161.66,158.99,160.84,1316465,131.865745010253,133.668274005252,131.46058941046,132.99025851172,1592148.42477609,0.0,1.0
2021-03-04,157.99,161.145,156.8775,159.92,1482137,130.633741247617,133.242447201387,129.713872666453,132.229558201904,1792514.11154292,0.0,1.0
2021-03-05,158.35,158.98,154.37,158.53,1365901,130.93140658624,131.452320928831,127.640550898124,131.080239255552,1651936.91100796,0.0,1.0
2021-03-08,160.35,161.74,156.84,158.575,907691,132.585102911927,133.734421858279,129.682865860347,131.11744742288,1097772.28854047,0.0,1.0
2021-03-09,162.96,164.005,161.31,161.68,1265843,134.743176616948,135.607232947119,133.378877148256,133.684810968508,1530925.57604178,0.0,1.0
2021-03-10,161.68,163.51,161.38,163.43,917379,133.684810968508,135.197943106512,133.436756519655,135.131795253484,1109489.07093821,0.0,1.0
2021-03-11,161.99,163.53,161.2,161.68,744004,133.94113389899,135.214480069769,133.287923850344,133.684810968508,899807.284376804,0.0,1.0
2021-03-12,163.5,163.6,161.81,162.09,917674,135.189674624883,135.272359441168,133.792301229678,134.023818715274,1109845.84744598,0.0,1.0
2021-03-15,166.32,166.74,163.1,163.47,846566,137.521386444101,137.868662672496,134.858935359746,135.164869179998,1023846.98671746,0.0,1.0
2021-03-16,169.16,169.36,166.01,166.63,582356,139.869635226576,140.035004859145,137.26506351362,137.777709374583,704308.271058408,0.0,1.0
2021-03-17,168.72,169.155,166.86,168.9,668833,139.505822034925,139.865500985762,137.967884452037,139.654654704237,808894.583136103,0.0,1.0
2021-03-18,168.87,169.09,166.61,167.98,549011,139.629849259352,139.811755855177,137.761172411326,138.893954394421,663980.431560843,0.0,1.0
2021-03-19,165.89,169.44,165.86,168.76,1894537,137.165841734079,140.101152712173,137.141036289193,139.538895961439,2291275.57529445,0.0,1.0
2021-03-22,166.56,167.09,164.99,165.38,518643,137.719830003184,138.158059529491,136.42167838752,136.744149171029,627253.011262088,0.0,1.0
2021-03-23,165.89,168.31,165.28,166.48,727916,137.165841734079,139.16681428816,136.661464354744,137.653682150156,880350.265878174,0.0,1.0
2021-03-24,166.5,168.58,165.55,165.67,756720,137.670219113413,139.390063292127,136.884713358712,136.983935138253,915186.165979775,0.0,1.0
2021-03-25,169.1,169.39,164.94,166.68,561048,139.820024336806,140.05981030403,136.380335979378,137.819051782725,678538.122489982,0.0,1.0
2021-03-26,168.98,169.68,166.74,169.21,625060,139.720802557265,140.299596271255,137.868662672496,139.910977634719,755954.996441638,0.0,1.0
2021-03-29,169.15,169.96,165.13,168.51,1014435,139.861366744948,140.531113756851,136.537437130318,139.332183920728,1226869.7514083,0.0,1.0
2021-03-30,166.27,167.86,165.81,167.33,653126,138.381308533458,139.704615687895,137.998464954187,139.263513303083,784753.81661638,1.09,1.0
2021-03-31,164.3,166.38,164.19,165.76,1265680,136.741739291798,138.472858085023,136.650189740233,137.956851521658,1520758.95097579,0.0,1.0
2021-04-01,169.72,169.85,163.91,164.97,854023,141.252635377991,141.360830302568,136.417154518068,137.299359287693,1026138.61449118,0.0,1.0
2021-04-05,170.69,171.64,168.86,170.45,696688,142.059935969063,142.850591187122,140.536884338484,141.860191492921,837095.088835583,0.0,1.0
2021-04-06,171.0,172.31,169.7,170.86,858407,142.317939250745,143.408211183017,141.235990004979,142.201421639663,1031406.14438901,0.0,1.0
2021-04-07,170.0,171.87,169.81,170.98,912322,141.485670600156,143.042012976758,141.327539556544,142.301293877733,1096186.90954439,0.0,1.0
2021-04-08,169.27,171.02,169.12,170.18,732415,140.878114485226,142.334584623757,140.753274187638,141.635478957262,880022.333511579,0.0,1.0
2021-04-09,168.4,169.745,167.94,169.57,891371,140.154040759213,141.273442094256,139.771197179942,141.127795080403,1071013.54757146,0.0,1.0
2021-04-12,168.96,169.54,167.73,168.56,772334,140.620111203543,141.102827020885,139.596420763319,140.287203743308,927986.413345349,0.0,1.0
2021-04-13,171.13,171.92,168.25,168.52,982563,142.426134175322,143.083626409287,140.029200461625,140.253912997284,1180583.9368147,0.0,1.0
2021-04-14,171.0,172.19,170.71,171.6,509539,142.317939250745,143.308338944946,142.076581342074,142.817300441099,612228.995576493,0.0,1.0
2021-04-15,174.22,174.31,171.55,171.55,615576,144.997844305642,145.072748484195,142.775687008569,142.775687008569,739636.173445007,0.0,1.0
2021-04-16,175.65,176.05,173.85,175.01,658588,146.187988475985,146.52089593622,144.689904904924,145.655336539608,791316.601356776,0.0,1.0
2021-04-19,176.58,176.59,174.81,175.7,645059,146.961998321033,146.970321007539,145.48888280949,146.229601908514,775061.032928933,0.0,1.0
2021-04-20,179.24,179.48,175.97,176.58,862006,149.1758329316,149.375577407741,146.454314444173,146.961998321033,1035730.46922985,0.0,1.0
2021-04-21,179.88,181.08,179.0,179.7,619021,149.708484867977,150.707207248684,148.976088455458,149.558676510871,743775.461879769,0.0,1.0
2021-04-22,179.0,180.425,178.66,179.64,685152,148.976088455458,150.162071282548,148.693117114258,149.508740391835,823234.179870876,0.0,1.0
2021-04-23,179.35,179.71,177.58,179.21,520372,149.267382483165,149.566999197377,147.794266971622,149.150864872082,625245.225362788,0.0,1.0
2021-04-26,179.57,181.02,178.59,179.7,565827,149.450481586294,150.657271129648,148.634858308717,149.558676510871,679861.003534686,0.0,1.0
2021-04-27,178.01,179.64,177.405,178.5,695456,148.152142491375,149.508740391835,147.648619957769,148.559954130164,835614.797586928,0.0,1.0
2021-04-28,178.51,179.215,177.61,177.61,569110,148.56827681667,149.155026215335,147.819235031139,147.819235031139,683805.64328253,0.0,1.0
2021-04-29,179.68,180.73,179.21,179.21,640258,149.542031137859,150.415913220978,149.150864872082,149.150864872082,769292.462892564,0.0,1.0
2021-04-30,181.1,181.43,179.25,179.39,753053,150.723852621696,150.99850127639,149.184155618106,149.300673229188,904819.614996817,0.0,1.0
2021-05-03,179.96,181.32,179.68,180.85,780664,149.775066360024,150.906951724825,149.542031137859,150.515785459048,937995.200765254,0.0,1.0
2021-05-04,180.92,181.5,180.12,180.12,637283,150.57404426459,151.056760081931,149.908229344118,149.908229344118,765717.89595688,0.0,1.0
2021-05-05,175.5,180.5,175.35,180.07,1087700,146.063148178396,150.224491431342,145.938307880808,149.866615911589,1306909.73308923,0.0,1.0
2021-05-06,176.5,176.96,175.33,176.13,589883,146.895416828985,147.278260408257,145.921662507796,146.587477428268,708765.132006872,0.0,1.0
2021-05-07,178.14,179.0,176.2141,176.31,816794,148.260337415952,148.976088455458,146.657471221782,146.737285785374,981406.664088332,0.0,1.0
2021-05-10,179.14,181.77,178.57,179.62,470399,149.092606066541,151.28147261759,148.618212935705,149.492095018824,565200.911589076,0.0,1.0
2021-05-11,177.05,178.7,175.9,178.7,346112,147.35316458681,148.726407860282,146.396055638632,148.726407860282,415865.718064702,0.0,1.0
2021-05-12,172.5,176.56,172.4,176.56,708327,143.566342226629,146.945352948021,143.48311536157,146.945352948021,851079.755916054,0.0,1.0
2021-05-13,172.78,174.51,172.28,172.68,675430,143.799377448794,145.239202214313,143.383243123499,143.716150583735,811552.855585598,0.0,1.0
2021-05-14,173.83,174.59,172.84,172.84,471666,144.673259531912,145.30578370636,143.849313567829,143.849313567829,566723.256566392,0.0,1.0
2021-05-17,172.85,175.7,172.32,173.99,547551,143.857636254335,146.229601908514,143.416533869523,144.806422516007,657901.747966111,0.0,1.0
2021-05-18,173.63,174.43,171.5,172.36,483025,144.506805801795,145.172620722266,142.73407357604,143.449824615546,580371.493817617,0.0,1.0
2021-05-19,173.08,173.36,171.62,173.13,401953,144.049058043971,144.282093266136,142.83394581411,144.0906714765,482960.639831215,0.0,1.0
2021-05-20,175.14,175.56,172.67,172.67,378438,145.763531464184,146.113084297432,143.707827897229,143.707827897229,454706.54185053,0.0,1.0
2021-05-21,174.6,176.385,173.93,174.91,1145147,145.314106392866,146.799705934168,144.756486396971,145.572109674549,1375934.32023345,0.0,1.0
2021-05-24,177.99,178.56,175.04,175.53,591427,148.135497118363,148.609890249199,145.680304599125,146.088116237914,710620.302208112,0.0,1.0
2021-05-25,178.35,178.78,177.01,178.05,423606,148.435113832575,148.792989352329,147.319873840786,148.185433237399,508977.479447454,0.0,1.0
2021-05-26,177.42,179.14,177.24,178.73,380354,147.661103987527,149.092606066541,147.511295630421,148.751375919799,457008.68311062,0.0,1.0
2021-05-27,176.15,178.02,175.78,177.28,1796203,146.604122801279,148.160465177881,146.296183400561,147.544586376445,2158200.95918366,0.0,1.0
2021-05-28,178.26,179.25,176.72,177.24,833872,148.360209654022,149.184155618106,147.078515932115,147.511295630421,1001926.4806018,0.0,1.0
2021-06-01,180.72,180.92,177.54,178.96,595873,150.407590534472,150.57404426459,147.760976225598,148.942797709435,715962.327282408,0.0,1.0
2021-06-02,182.02,182.13,180.77,181.32,850654,151.489539780238,151.581089331802,150.449203967001,150.906951724825,1022090.64272435,0.0,1.0
2021-06-03,183.53,183.96,180.63,181.72,664877,152.746265442627,153.104140962381,150.332686355919,151.239859185061,798873.055628543,0.0,1.0
2021-06-04,184.09,184.835,183.64,184.43,852743,153.212335886957,153.832376031646,152.837814994192,153.495307228157,1024600.64955751,0.0,1.0
2021-06-07,187.52,188.37,184.18,184.28,846714,156.067017358478,156.774445711479,153.28724006551,153.370466930569,1017356.5944129,0.0,1.0
2021-06-08,188.31,189.73,188.0,188.0,583310,156.724509592443,157.90633107628,156.466506310761,156.466506310761,700867.441765448,0.0,1.0
2021-06-09,190.42,190.83,188.84,189.21,665461,158.480596445186,158.821826591928,157.165611977256,157.473551377974,799574.752129532,0.0,1.0
2021-06-10,193.76,193.99,190.06,190.29,709106,161.260373738154,161.45179552779,158.180979730974,158.37240152061,852015.751762407,0.0,1.0
2021-06-11,193.42,193.68,191.83,193.47,768480,160.977402396954,161.193792246107,159.654095242517,161.019015829483,923355.697052871,0.0,1.0
2021-06-14,193.53,193.98,192.12,193.53,748607,161.068951948519,161.443472841284,159.895453151188,161.068951948519,899477.58992252,0.0,1.0
2021-06-15,183.72,185.72,183.37,185.24,3679706,152.904396486239,154.568933787417,152.613102458533,154.169444835135,4421295.93298412,0.0,1.0
2021-06-16,182.14,185.14,181.72,185.06,2241826,151.589412018308,154.086217970076,151.239859185061,154.019636478029,2693632.63702537,0.0,1.0
2021-06-17,183.33,184.37,182.07,182.16,1485953,152.579811712509,153.445371109122,151.531153212767,151.60605739132,1785424.69303405,0.0,1.0
2021-06-18,182.68,186.25,181.331,183.21,4407537,152.038837089626,155.01003617223,150.916106679982,152.479939474439,5295810.429577,0.0,1.0
2021-06-21,186.46,187.675,182.425,183.25,1275815,155.184812588853,156.196018999319,151.826608583726,152.513230220462,1532936.5092592,0.0,1.0
2021-06-22,183.44,187.0,183.16,187.0,989424,152.671361264074,155.634237660172,152.438326041909,155.634237660172,1188827.6691662,0.0,1.0
2021-06-23,183.93,184.68,182.975,183.4,677829,153.079172902863,153.703374390805,152.28435634155,152.638070518051,814435.338301127,0.0,1.0
2021-06-24,183.88,184.89,183.16,184.62,675325,153.037559470333,153.878150807428,152.438326041909,153.653438271769,811426.694399636,0.0,1.0
2021-06-25,184.67,184.77,183.215,184.0,1085762,153.695051704299,153.778278569358,152.484100817692,153.137431708404,1304581.15805684,0.0,1.0
2021-06-28,184.36,185.07,182.395,185.07,892226,153.437048422616,154.027959164535,151.801640524209,154.027959164535,1072040.86008575,0.0,1.0
2021-06-29,183.02,184.19,182.77,183.5,659378,153.253949319487,154.233662578714,153.044608879481,153.655882964298,787446.993019546,1.12,1.0
2021-06-30,181.94,184.3,181.44,183.02,1065807,152.349598618661,154.325772372317,151.93091773865,153.253949319487,1272815.4674393,0.0,1.0
2021-07-01,182.26,183.53,180.8436,181.48,951959,152.617554381869,153.681003817099,151.431515184972,151.964412209051,1136855.11501429,0.0,1.0
2021-07-02,183.99,184.26,182.895,183.38,616996,154.066190226709,154.292277901916,153.149279099484,153.555399553095,736833.265448787,0.0,1.0
2021-07-06,186.42,186.68,182.085,183.64,817362,156.100979303566,156.318693361172,152.471016073865,153.773113610701,976115.747125996,0.0,1.0
2021-07-07,186.93,187.35,185.4,186.34,710630,156.528033801178,156.879725740388,155.246870308342,156.033990362764,848653.513841048,0.0,1.0
2021-07-08,186.9,188.02,185.23,185.95,445560,156.502912948377,157.440758119604,155.104518809138,155.707419276355,532099.770101203,0.0,1.0
2021-07-09,190.55,190.86,187.28,188.23,746270,159.559283372463,159.81886551807,156.821110417186,157.616604089209,891215.763159672,0.0,1.0
2021-07-12,190.58,191.795,189.3,190.01,694942,159.584404225264,160.601798763692,158.512581172434,159.10710802205,829918.481088222,0.0,1.0
2021-07-13,188.6,190.38,187.75,189.97,384572,157.926427940417,159.416931873259,157.214670444397,159.073613551649,459266.255470329,0.0,1.0
2021-07-14,190.25,190.76,188.415,188.78,406015,159.308074844456,159.735129342068,157.771516014813,158.077153057222,484874.064452911,0.0,1.0
2021-07-15,191.6,191.9,189.77,189.77,475510,160.438513220488,160.689721748495,158.906141199645,158.906141199645,567866.867943311,0.0,1.0
2021-07-16,193.61,194.59,191.52,192.11,835070,162.121610358135,162.942224882958,160.371524279686,160.8655677181,997263.118364327,0.0,1.0
2021-07-19,192.25,193.28,190.18,192.58,856135,160.982798364503,161.845280977327,159.249459521254,161.259127745311,1022419.50955111,0.0,1.0
2021-07-20,195.03,196.095,192.54,193.23,1113108,163.310664057368,164.202454331793,161.22563327491,161.803412889326,1329303.59749037,0.0,1.0
2021-07-21,195.0,195.93,194.73,195.09,628013,163.285543204567,164.064289641389,163.059455529361,163.360905762969,749990.064010607,0.0,1.0
2021-07-22,194.21,194.65,193.03,194.31,508819,162.624027414149,162.992466588559,161.635940537321,162.707763590151,607645.374187815,0.0,1.0
2021-07-23,196.94,197.12,194.21,194.21,542106,164.910025019013,165.060750135817,162.624027414149,162.624027414149,647397.607438911,0.0,1.0
2021-07-26,196.18,197.09,195.14,195.96,712908,164.273630081395,165.035629283016,163.40277385097,164.08941049419,851373.962885598,0.0,1.0
2021-07-27,200.75,202.38,197.69,200.21,1140793,168.100373324702,169.46527299354,165.53804633903,167.648197974289,1362365.77123857,0.0,1.0
2021-07-28,198.98,201.0,198.15,200.0,1064768,166.61824300946,168.309713764708,165.923232748641,167.472352004684,1271574.66561432,0.0,1.0
2021-07-29,199.75,200.77,198.965,200.02,573813,167.263011564678,168.117120559902,166.60568258306,167.489099239885,685262.962072631,0.0,1.0
2021-07-30,201.34,203.16,200.42,200.42,937544,168.594416763116,170.118415166358,167.824043943894,167.824043943894,1119640.33319813,0.0,1.0
2021-08-02,203.01,203.59,201.84,202.09,614443,169.992810902355,170.478480723168,169.013097643127,169.222438083133,733784.403986651,0.0,1.0
2021-08-03,204.91,205.19,202.8,203.52,763712,171.583798246399,171.818259539206,169.81696493275,170.419865399967,912045.470023183,0.0,1.0
2021-08-04,204.47,206.355,203.435,204.71,493222,171.215359071989,172.793785989633,170.348689650365,171.416325894395,589019.016089538,0.0,1.0
2021-08-05,207.15,207.2,204.85,205.02,426410,173.459488588852,173.501356676853,171.533556540798,171.675908040002,509230.323567764,0.0,1.0
2021-08-06,208.06,209.44,206.71,206.82,375006,174.221487790473,175.377047019305,173.091049414441,173.183159208044,447842.280246367,0.0,1.0
2021-08-09,209.07,209.39,207.26,208.44,422151,175.067223168097,175.335178931304,173.551598382454,174.539685259282,504144.110889649,0.0,1.0
2021-08-10,204.51,209.22,204.39,209.16,733738,171.24885354239,175.1928274321,171.148370131187,175.142585726499,876249.710733718,0.0,1.0
2021-08-11,204.55,207.05,203.86,205.0,550620,171.282348012791,173.375752412849,170.704568398375,171.659160804801,657565.255887251,0.0,1.0
2021-08-12,204.6,205.04,203.62,204.31,541008,171.324216100792,171.692655275202,170.503601575969,171.081381190385,646086.346222531,0.0,1.0
2021-08-13,205.5,206.04,204.69,205.01,599537,172.077841684813,172.530017035226,171.399578659194,171.667534422402,715983.256726735,0.0,1.0
2021-08-16,205.8,206.54,204.91,205.75,555703,172.32905021282,172.948697915237,171.583798246399,172.287182124819,663635.51159114,0.0,1.0
2021-08-17,206.49,207.05,204.05,205.16,636301,172.906829827236,173.375752412849,170.863667132779,171.793138686405,759887.817163042,0.0,1.0
2021-08-18,204.42,206.9,204.05,205.67,407109,171.173490983988,173.250148148846,170.863667132779,172.220193184017,486180.548761401,0.0,1.0
2021-08-19,205.19,205.76,203.4,203.81,431177,171.818259539206,172.295555742419,170.319381988764,170.662700310374,514923.203548177,0.0,1.0
2021-08-20,207.06,208.33,203.55,205.55,681273,173.38412603045,174.447575465679,170.444986252767,172.119709772814,813594.592593938,0.0,1.0
2021-08-23,206.23,208.53,206.18,207.16,644428,172.68911576963,174.615047817684,172.647247681629,173.467862206452,769593.29977282,0.0,1.0
2021-08-24,204.52,206.48,203.34,206.18,608303,171.25722715999,172.898456209636,170.269140283163,172.647247681629,726451.850372276,0.0,1.0
2021-08-25,203.84,205.56,203.36,204.0,750698,170.687821163174,172.128083390415,170.285887518363,170.821799044778,896503.80019623,0.0,1.0
2021-08-26,204.64,205.315,202.9,203.75,396826,171.357710571193,171.922929759209,169.900701108752,170.612458604772,473900.312797781,0.0,1.0
2021-08-27,204.9,205.71,203.92,205.19,578165,171.575424628799,172.253687654418,170.754810103976,171.818259539206,690460.237859236,0.0,1.0
2021-08-30,205.92,206.1,204.5,204.9,646920,172.429533624023,172.580258740827,171.24047992479,171.575424628799,772569.313389598,0.0,1.0
2021-08-31,206.37,207.245,204.69,205.6,1673653,172.806346416034,173.539037956054,171.399578659194,172.161577860815,1998721.55608489,0.0,1.0
2021-09-01,208.74,209.76,206.0,206.66,1097568,174.790893787289,175.645002782513,172.496522564825,173.04918132644,1310745.31032955,0.0,1.0
2021-09-02,208.51,208.88,206.24,208.85,981055,174.598300582484,174.908124433692,172.69748938723,174.883003580892,1171602.34302144,0.0,1.0
2021-09-03,208.42,208.53,206.12,208.09,710238,174.522938024082,174.615047817684,172.597005976028,174.246608643274,848185.376867618,0.0,1.0
2021-09-07,205.9,208.38,204.47,208.38,625090,172.412786388822,174.489443553681,171.215359071989,174.489443553681,746499.338568455,0.0,1.0
2021-09-08,207.8,208.84,205.07,205.08,485874,174.003773732867,174.874629963291,171.717776128003,171.726149745603,580243.836291748,0.0,1.0
2021-09-09,202.41,208.54,202.26,206.82,563716,169.490393846341,174.623421435284,169.364789582337,173.183159208044,673204.852325991,0.0,1.0
2021-09-10,199.69,203.22,199.56,202.87,628370,167.212769859077,170.16865687196,167.103912830274,169.875580255952,750416.403039977,0.0,1.0
2021-09-13,199.96,202.06,199.34,201.17,576843,167.438857534283,169.197317230333,166.919693243069,168.452065263912,688881.469800898,0.0,1.0
2021-09-14,199.45,201.56,198.59,200.63,550287,167.011803036671,168.778636350321,166.291671923051,167.999889913499,657167.578305235,0.0,1.0
2021-09-15,198.82,200.07,198.6,199.51,890668,166.484265127857,167.530967327886,166.300045540652,167.062044742273,1063659.74961059,0.0,1.0
2021-09-16,198.13,199.95,197.52,199.01,859878,165.906485513441,167.430483916683,165.395694839826,166.643363862261,1026889.50111114,0.0,1.0
2021-09-17,193.87,197.73,193.55,196.66,2291360,162.339324415741,165.571540809431,162.071368652533,164.675563726206,2736403.9169115,0.0,1.0
2021-09-20,195.58,196.91,192.74,192.91,1511493,163.771213025381,164.884904166212,161.393105626914,161.535457126118,1805065.71013909,0.0,1.0
2021-09-21,194.73,197.825,194.68,196.59,992521,163.059455529361,165.651090176633,163.01758744136,164.616948403004,1185295.34949415,0.0,1.0
2021-09-22,196.54,197.13,194.62,196.31,640995,164.575080315003,165.069123753417,162.967345735758,164.382487110198,765493.518574424,0.0,1.0
2021-09-23,196.73,198.17,196.55,196.85,480474,164.734179049408,165.939979983841,164.583453932604,164.834662460611,573795.01063741,0.0,1.0
2021-09-24,195.39,197.15,195.06,196.41,406230,163.612114290976,165.085870988618,163.335784910169,164.4662232862,485130.823252113,0.0,1.0
2021-09-27,192.17,196.39,192.09,195.61,535692,160.915809423701,164.449476051,160.848820482899,163.796333878182,639737.835633927,0.0,1.0
2021-09-28,191.59,192.1,189.82,191.01,598007,160.430139602887,160.857194100499,158.948009287646,159.944469782074,714156.089458007,0.0,1.0
2021-09-29,192.84,193.58,191.27,191.27,561990,162.414686974143,163.037933543116,161.092393577807,161.092393577807,667268.173950633,1.12,1.0
2021-09-30,191.07,194.21,190.75,193.84,885106,160.923948559165,163.568535351837,160.654436529339,163.25691206735,1050913.83187023,0.0,1.0
2021-10-01,194.03,195.03,191.085,192.67,782833,163.41693483506,164.259159928267,160.936581935564,162.271508708298,929481.923910204,0.0,1.0
2021-10-04,194.14,195.38,193.55,193.58,462929,163.509579595313,164.55393871089,163.01266679032,163.037933543116,549649.973306984,0.0,1.0
2021-10-05,192.13,195.15,192.01,194.37,555235,161.816707157966,164.360226939452,161.715640146781,163.70329136675,659247.752742004,0.0,1.0
2021-10-06,195.18,195.28,189.47,191.34,590330,164.385493692249,164.469716201569,159.576388410033,161.151349334332,700917.135764473,0.0,1.0
2021-10-07,195.13,197.275,194.69,196.53,489675,164.343382437588,166.149955262518,163.972803396577,165.522497568079,581406.32943518,0.0,1.0
2021-10-08,192.44,195.33,192.405,195.33,299772,162.07779693686,164.51182745623,162.048319058598,164.51182745623,355928.602006315,0.0,1.0
2021-10-11,191.86,192.76,189.8,191.49,589974,161.589306382799,162.347308966686,159.854322690792,161.277683098313,700494.445912475,0.0,1.0
2021-10-12,194.48,194.83,191.95,193.24,448510,163.795936127003,164.090714909626,161.665106641188,162.751577011426,532529.846969873,0.0,1.0
2021-10-13,197.52,197.7,193.445,194.24,606700,166.356300410354,166.507900927132,162.924233155533,163.593802104633,720353.744970283,0.0,1.0
2021-10-14,200.86,201.09,198.86,199.14,596646,169.169332221667,169.363043993105,167.484882035252,167.72070506135,708416.318644372,0.0,1.0
2021-10-15,201.65,202.86,200.39,201.91,508736,169.834690045301,170.853782408082,168.77348642786,170.053668569535,604038.046482945,0.0,1.0
2021-10-18,202.79,202.95,199.69,200.13,554403,170.794826651558,170.929582666471,168.183928862615,168.554507903626,658259.893312608,0.0,1.0
2021-10-19,203.16,203.76,201.935,203.65,324841,171.106449936045,171.611784991969,170.074724196865,171.519140231716,385693.80397213,0.0,1.0
2021-10-20,205.75,206.02,203.91,203.91,561276,173.287812927452,173.515213702618,171.73811875595,171.73811875595,666420.419584541,0.0,1.0
2021-10-21,206.56,207.075,205.02,206.35,457900,173.97001525295,174.403761175952,172.672988609411,173.793147983377,543678.88548194,0.0,1.0
2021-10-22,208.24,209.76,207.14,207.42,672305,175.384953409539,176.665135551215,174.458505807011,174.694328833109,798248.598174132,0.0,1.0
2021-10-25,208.94,209.29,207.15,208.52,515854,175.974510974784,176.269289757407,174.466928057943,175.620776435637,612489.468860888,0.0,1.0
2021-10-26,209.0,211.7,207.52,209.24,666992,176.025044480377,178.299052232037,174.77855134243,176.227178502747,791940.308332319,0.0,1.0
2021-10-27,205.91,210.38,205.54,209.97,814685,173.422568942365,177.187315109003,173.110945657879,176.842002820788,967300.792353909,0.0,1.0
2021-10-28,205.92,208.655,204.04,206.17,505785,173.430991193298,175.73447682322,171.847608018067,173.641547466599,600534.232569298,0.0,1.0
2021-10-29,204.14,206.04,203.06,205.0,716788,171.931830527388,173.532058204482,171.022227426724,172.656144107547,851064.645046579,0.0,1.0
2021-11-01,205.0,205.12,201.85,204.17,354541,172.656144107547,172.757211118732,170.003135063943,171.957097280184,420957.536007101,0.0,1.0
2021-11-02,205.42,206.0,203.75,205.8,440599,173.009878646694,173.498369200754,171.603362741037,173.329924182113,523136.871073284,0.0,1.0
2021-11-03,207.52,207.85,205.645,205.94,586246,174.77855134243,175.056485623188,173.199379292665,173.447835695162,696068.075776904,0.0,1.0
2021-11-04,206.12,209.6,205.46,207.64,572274,173.599436211939,176.530379536301,173.043567650422,174.879618353615,679478.686416884,0.0,1.0
2021-11-05,206.22,209.825,205.81,207.29,465157,173.68365872126,176.719880182273,173.338346433045,174.584839570992,552295.34687513,0.0,1.0
2021-11-08,206.68,206.82,204.85,206.82,399891,174.071082264135,174.188993777184,172.529810343565,174.188993777184,474802.99889552,0.0,1.0
2021-11-09,206.95,207.38,205.45,206.87,292094,174.298483039301,174.660639829381,173.03514539949,174.231105031845,346812.274243201,0.0,1.0
2021-11-10,205.42,207.84,205.41,206.5,532818,173.009878646694,175.048063372256,173.001456395762,173.919481747358,632631.352707393,0.0,1.0
2021-11-11,205.58,205.722,202.82,204.95,362367,173.144634661607,173.264230624842,170.820093404354,172.614032852886,430249.58876487,0.0,1.0
2021-11-12,205.55,206.84,204.4,205.7,425832,173.119367908811,174.205838279048,172.150809051622,173.245701672792,505603.553532528,0.0,1.0
2021-11-15,206.04,206.09,203.65,205.94,456692,173.532058204482,173.574169459143,171.519140231716,173.447835695162,542244.589579643,0.0,1.0
2021-11-16,206.22,206.94,203.98,206.43,483882,173.68365872126,174.290060788369,171.797074512475,173.860525990833,574528.120691792,0.0,1.0
2021-11-17,207.27,207.52,202.08,205.04,575244,174.567995069128,174.77855134243,170.196846835381,172.689833111275,683005.05962038,0.0,1.0
2021-11-18,206.4,208.15,205.925,207.64,592417,173.835259238037,175.30915315115,173.435202318764,174.879618353615,703395.095655283,0.0,1.0
2021-11-19,206.6,207.99,204.77,207.01,697015,174.003704256679,175.174397136237,172.462432336109,174.349016544894,827587.548294809,0.0,1.0
2021-11-22,203.73,207.02,203.64,206.29,641450,171.586518239173,174.357438795826,171.510717980784,173.742614477784,761613.498782245,0.0,1.0
2021-11-23,206.45,207.01,202.91,203.49,622263,173.877370492698,174.349016544894,170.895893662743,171.384384216803,738832.178022815,0.0,1.0
2021-11-24,210.38,211.21,206.04,206.56,544632,177.187315109003,177.886361936365,173.532058204482,173.97001525295,646658.481672417,0.0,1.0
2021-11-26,204.45,209.81,204.33,208.07,425287,172.192920306282,176.707246805875,172.091853295098,175.241775143694,504956.458113033,0.0,1.0
2021-11-29,205.26,208.63,204.4,205.95,724500,172.875122631781,175.71342119589,172.150809051622,173.456257946094,860221.342065219,0.0,1.0
2021-11-30,200.07,204.64,200.06,203.89,1522794,168.503974398033,172.352943073992,168.495552147101,171.721274254086,1808060.59126138,0.0,1.0
2021-12-01,198.19,205.675,198.16,201.0,963018,166.920591222803,173.224646045462,166.895324470007,169.287243734716,1143421.16824426,0.0,1.0
2021-12-02,202.61,203.53,199.25,199.25,637346,170.643226134781,171.418073220532,167.813349821603,167.813349821603,756740.692173774,0.0,1.0
2021-12-03,202.66,204.06,200.12,203.54,799136,170.685337389441,171.864452519932,168.546085652694,171.426495471464,948838.981936001,0.0,1.0
2021-12-06,206.03,208.73,203.43,203.64,643811,173.52363595355,175.797643705211,171.333850711211,171.510717980784,764416.78737937,0.0,1.0
2021-12-07,210.72,211.03,206.61,207.39,824294,177.473671640694,177.734761419588,174.012126507611,174.669062080313,978709.856364815,0.0,1.0
2021-12-08,212.32,212.7,209.15,210.0,559905,178.821231789826,179.141277325245,176.151378244358,176.867269573584,664792.588721915,0.0,1.0
2021-12-09,210.99,213.25,210.32,212.08,603205,177.70107241586,179.604501126509,177.136781603411,178.619097767456,716204.022968187,0.0,1.0
2021-12-10,211.94,212.325,210.895,211.85,600346,178.501186254407,178.825442915292,177.621061032005,178.425385996018,712809.44351068,0.0,1.0
2021-12-13,214.04,215.02,210.69,211.64,800023,180.269858950143,181.095239541486,177.448404887898,178.248518726445,949892.144572869,0.0,1.0
2021-12-14,211.99,214.07,209.3,214.07,643067,178.543297509067,180.295125702939,176.277712008339,180.295125702939,763533.413081928,0.0,1.0
2021-12-15,218.57,219.37,212.775,212.96,840425,184.085138622373,184.758918696939,179.204444207235,179.360255849479,997862.693450881,0.0,1.0
2021-12-16,216.57,219.47,214.92,219.08,713570,182.400688435958,184.84314120626,181.011017032165,184.514673419909,847243.813743933,0.0,1.0
2021-12-17,215.37,219.57,215.06,216.57,1865303,181.390018324109,184.927363715581,181.128928545215,182.400688435958,2214732.16013566,0.0,1.0
2021-12-20,215.11,215.22,211.2,212.99,772350,181.171039799875,181.263684560128,177.877939685433,179.385522602275,917035.132566009,0.0,1.0
2021-12-21,217.49,218.89,215.99,215.99,892830,183.175535521709,184.354650652199,181.912197881898,181.912197881898,1060084.77686141,0.0,1.0
2021-12-22,219.17,219.24,217.2,217.61,594852,184.590473678297,184.649429434822,182.931290244679,183.276602532894,706286.246749734,0.0,1.0
2021-12-23,217.63,220.0,216.55,219.89,448825,183.293447034758,185.28952050566,182.383843934094,185.196875745407,532903.856249031,0.0,1.0
2021-12-27,220.1,220.31,217.29,218.04,466632,185.373743014981,185.550610284554,183.007090503067,183.638759322973,554046.660166428,0.0,1.0
2021-12-28,221.99,222.825,219.78,220.71,448932,186.965548441143,187.668806393971,185.104230985154,185.887500321837,533030.90067084,0.0,1.0
2021-12-29,223.57,224.03,220.91,222.31,503945,188.296264088411,188.683687631286,186.055945340479,187.235060470969,598349.543446594,0.0,1.0
2021-12-30,223.16,223.845,221.86,222.66,559477,188.919510657384,189.499407882695,187.818975777233,188.496228011172,660878.73552895,1.15,1.0
2021-12-31,222.96,224.95,222.87,223.7,445340,188.750197598899,190.434862530824,188.674006722581,189.376655915293,526055.112328948,0.0,1.0
2022-01-03,219.83,224.33,215.955,223.16,770479,186.100448233612,189.909992049521,182.820007725468,188.919510657384,910123.539075974,0.0,1.0
2022-01-04,220.82,223.06,219.9,220.87,565002,186.938547873112,188.834854128142,186.159707804081,186.980876137733,667405.107504557,0.0,1.0
2022-01-05,206.65,210.22,205.17,210.0,4849219,174.942717679461,177.964955773415,173.689801046673,177.778711409082,5728109.86157242,0.0,1.0
2022-01-06,209.84,210.56,205.61,207.8,1804970,177.643260962294,178.252787972839,174.06228977534,175.916267765749,2132109.61535092,0.0,1.0
2022-01-07,209.0,210.42,207.9,208.28,1322857,176.932146116658,178.1342688319,176.000924294991,176.322619106112,1562616.62489364,0.0,1.0
2022-01-10,207.82,207.92,205.115,207.85,1156085,175.933199071597,176.017855600839,173.64323995559,175.95859603037,1365618.23446538,0.0,1.0
2022-01-11,208.62,209.49,206.06,207.82,914711,176.610451305536,177.346963109945,174.44324415693,175.933199071597,1080496.69433135,0.0,1.0
2022-01-12,209.97,211.05,207.76,208.6,534654,177.753314450309,178.667604966127,175.882405154052,176.593519999688,631556.720768673,0.0,1.0
2022-01-13,209.87,211.09,209.31,210.84,671463,177.668657921067,178.701467577824,177.194581357309,178.489826254718,793161.5033227,0.0,1.0
2022-01-14,210.28,210.7,206.3633,209.36,1505004,178.015749690961,178.371307113779,174.700007410123,177.23690962193,1777776.63869294,0.0,1.0
2022-01-18,207.39,209.92,206.435,209.61,686012,175.569175995855,177.710986185688,174.76070614159,177.448550945036,810347.419317836,0.0,1.0
2022-01-19,206.34,210.175,206.28,208.15,807041,174.680282438809,177.926860335256,174.629488521264,176.212565618097,953312.174763251,0.0,1.0
2022-01-20,198.33,207.775,198.12,206.26,1006028,167.899294446491,175.895103633438,167.721515735082,174.612557215415,1188364.33409545,0.0,1.0
2022-01-21,196.58,199.26,195.87,198.33,1325269,166.417805184749,168.686600168446,165.816743827128,167.899294446491,1565465.78493078,0.0,1.0
2022-01-24,195.26,195.98,187.75,194.08,1421172,165.300338998749,165.909866009295,158.942633652643,164.301391953689,1678750.60874558,0.0,1.0
2022-01-25,194.16,195.62,190.49,193.18,1268727,164.369117177083,165.605102504022,161.262222553886,163.539483190507,1498675.89818962,0.0,1.0
2022-01-26,189.72,197.21,188.72,194.76,1059245,160.610367278719,166.951141318976,159.763801986295,164.877056352537,1251226.58521327,0.0,1.0
2022-01-27,185.54,193.42,184.58,191.59,1186336,157.071724356386,163.742658860689,156.259021675659,162.193444375552,1401352.040553,0.0,1.0
2022-01-28,189.56,189.67,183.03,185.92,1383305,160.474916831931,160.568039014098,154.946845472401,157.393419167507,1634020.44990388,0.0,1.0
2022-01-31,194.84,194.98,189.62,189.7,1422035,164.944781575931,165.06330071687,160.525710749477,160.593435972871,1679770.02214195,0.0,1.0
2022-02-01,195.28,196.71,192.77,194.675,1100598,165.317270304598,166.527858672764,163.192391420613,164.805098302681,1300074.55992952,0.0,1.0
2022-02-02,196.92,199.04,195.4701,195.48,849114,166.705637384173,168.500355804113,165.478202366687,165.486583363082,1003010.64501298,0.0,1.0
2022-02-03,191.79,196.73,191.34,195.76,962843,162.362757434037,166.544789978613,161.981803052446,165.723621644961,1137352.32074402,0.0,1.0
2022-02-04,190.61,193.38,189.115,191.3,852059,161.363810388977,163.708796248992,160.098195276802,161.947940440749,1006489.40799364,0.0,1.0
2022-02-07,187.56,191.01,187.12,190.58,1124451,158.781786247083,161.702436505946,158.409297518416,161.338413430204,1328250.7682072,0.0,1.0
2022-02-08,186.95,188.31,185.02,187.48,957754,158.265381418704,159.416710216401,156.631510404325,158.714061023689,1131340.97106368,0.0,1.0
2022-02-09,191.15,191.21,189.13,189.41,982987,161.820955646886,161.871749564431,160.110893756189,160.347932038068,1161147.29578051,0.0,1.0
2022-02-10,185.21,190.48,184.105,187.11,1664010,156.792357809886,161.253756900961,155.856903161757,158.400831865492,1965601.48979766,0.0,1.0
2022-02-11,185.65,187.64,183.4,185.92,1298228,157.164846538553,158.849511470477,155.260074630598,157.393419167507,1533523.77142988,0.0,1.0
2022-02-14,183.62,186.945,182.73,185.9,823045,155.446318994931,158.261148592242,154.692875884674,157.376487861659,972216.800482282,0.0,1.0
2022-02-15,185.18,186.8,184.67,185.4,733739,156.766960851113,158.13839662484,156.335212551977,156.953205215447,866724.641992926,0.0,1.0
2022-02-16,187.09,187.63,183.74,185.5,600610,158.383900559643,158.841045817552,155.547906830022,157.037861744689,709466.836609983,0.0,1.0
2022-02-17,186.01,187.395,184.76,186.27,976164,157.469610043825,158.642102973833,156.411403428295,157.689717019856,1153087.66935706,0.0,1.0
2022-02-18,185.61,187.03,185.21,185.74,785833,157.130983926856,158.333106642098,156.792357809886,157.241037414871,928260.356327284,0.0,1.0
2022-02-22,187.58,188.3,185.15,185.64,1221527,158.798717552931,159.408244563477,156.74156389234,157.156380885628,1442921.19099529,0.0,1.0
2022-02-23,185.75,190.3,185.04,188.54,1091840,157.249503067795,161.101375148325,156.648441710174,159.611420233658,1289729.22675986,0.0,1.0
2022-02-24,190.09,190.84,182.14,182.14,1269481,160.923596436916,161.558520406234,154.193402362144,154.193402362144,1499566.55601218,0.0,1.0
2022-02-25,193.68,193.9,189.615,191.09,889967,163.962765836719,164.149010201052,160.521477923015,161.77016172934,1051267.997831,0.0,1.0
2022-02-28,189.4,192.76,187.66,190.9,1300061,160.339466385143,163.183925767689,158.866442776325,161.60931432378,1535688.99130885,0.0,1.0
2022-03-01,187.81,190.84,186.88,189.7,1540881,158.993427570189,161.558520406234,158.206121848234,160.593435972871,1820156.12237962,0.0,1.0
2022-03-02,189.64,190.74,187.78,188.27,911148,160.542642055325,161.473863876992,158.968030611416,159.382847604704,1076287.92268446,0.0,1.0
2022-03-03,192.2,193.09,188.12,190.83,780275,162.709849203931,163.463292314189,159.25586281084,161.55005475331,921695.003306394,0.0,1.0
2022-03-04,194.66,195.46,191.21,191.21,801782,164.792399823295,165.469652057234,161.871749564431,161.871749564431,947100.013637506,0.0,1.0
2022-03-07,189.44,196.39,189.43,194.94,832461,160.37332899684,166.256957779188,160.364863343916,165.029438105173,983339.392070033,0.0,1.0
2022-03-08,190.8,193.89,187.71,188.84,1164000,161.524657794537,164.140544548128,158.908771040946,159.865389821386,1374967.7791146,0.0,1.0
2022-03-09,192.21,195.02,191.97,193.4,825936,162.718314856855,165.097163328567,162.515139186674,163.72572755484,975631.776297934,0.0,1.0
2022-03-10,191.38,191.62,189.46,190.0,861535,162.015665664143,162.218841334325,160.390260302689,160.847405560598,1017682.87420919,0.0,1.0
2022-03-11,188.43,192.89,187.52,191.97,927991,159.518298051492,163.293979255704,158.747923635386,162.515139186674,1096183.61194874,0.0,1.0
2022-03-14,188.43,190.54,187.43,189.75,716698,159.518298051492,161.304550818507,158.671732759068,160.635764237492,846595.066456935,0.0,1.0
2022-03-15,190.76,191.88,189.14,190.29,703056,161.49079518284,162.438948310355,160.119359409113,161.092909495401,830480.538585217,0.0,1.0
2022-03-16,191.62,194.005,187.35,191.92,1023112,162.218841334325,164.237899556757,158.604007535674,162.472810922052,1208544.70311469,0.0,1.0
2022-03-17,194.02,194.8,191.05,191.05,626128,164.250598036143,164.910918964234,161.736299117643,161.736299117643,739609.815808818,0.0,1.0
2022-03-18,195.64,196.245,193.452,194.68,3388486,165.62203380987,166.134205811787,163.769748950046,164.809331129143,4002628.06699391,0.0,1.0
2022-03-21,193.54,196.25,192.58,194.88,715089,163.84424669578,166.138438638249,163.031544015052,164.978644187628,844694.44518838,0.0,1.0
2022-03-22,193.26,194.99,192.73,194.17,885454,163.607208413901,165.071766369795,163.158528808916,164.377582830007,1045937.04457743,0.0,1.0
2022-03-23,190.26,193.35,190.0,192.51,709381,161.067512536628,163.683399290219,160.847405560598,162.972284444583,837951.905598017,0.0,1.0
2022-03-24,191.87,192.025,189.06,190.0,521023,162.430482657431,162.561700277757,160.051634185719,160.847405560598,615455.186578715,0.0,1.0
2022-03-25,195.0,195.35,191.545,192.66,713677,165.080232022719,165.376529875067,162.155348937393,163.099269238446,843026.528947738,0.0,1.0
2022-03-28,196.7,197.0,194.66,195.66,768120,166.51939301984,166.773362607567,164.792399823295,165.638965115719,907336.984960055,0.0,1.0
2022-03-29,202.64,202.8,198.48,199.91,1103049,171.54799085684,171.683441303628,168.026279240355,169.236867608522,1302969.78847472,0.0,1.0
2022-03-30,202.08,202.5,200.24,200.66,721577,172.04746437937,172.405045213888,170.480919771007,170.838500605524,847535.188536522,1.15,1.0
2022-03-31,201.25,206.03,201.25,202.92,1303303,171.340816539728,175.410426989715,171.340816539728,172.762626048405,1530807.04321952,0.0,1.0
2022-04-01,205.97,206.19,201.51,201.78,705315,175.359344013355,175.546648260007,171.562176103953,171.792049497572,828434.500410404,0.0,1.0
2022-04-04,203.1,206.85,202.0,205.5,626153,172.915874977484,176.108560999964,171.979353744224,174.959194031871,735454.013788841,0.0,1.0
2022-04-05,202.74,206.53,202.2,202.56,802354,172.609377119326,175.836118459379,172.149630332089,172.456128190247,942412.588903242,0.0,1.0
2022-04-06,206.25,206.645,200.985,201.7,778396,175.597731236367,175.934027497402,171.115200060806,171.723938862425,914272.490137678,0.0,1.0
2022-04-07,203.56,205.7,202.17,205.7,933906,173.307511129575,175.129470619737,172.12408884391,175.129470619737,1096928.25268182,0.0,1.0
2022-04-08,202.89,203.84,200.78,203.48,662881,172.737084560226,173.545898352587,170.940666558244,173.239400494429,778593.238576447,0.0,1.0
2022-04-11,198.55,202.89,197.21,202.89,1034404,169.042082603543,172.737084560226,167.901229464843,172.737084560226,1214969.14281211,0.0,1.0
2022-04-12,197.44,199.35,195.33,198.59,857790,168.097047540889,169.723188955005,166.300629538907,169.076137921116,1007525.47458517,0.0,1.0
2022-04-13,198.3,198.9,195.84,197.66,716014,168.829236868711,169.340066632307,166.734834837964,168.284351787541,841001.113512194,0.0,1.0
2022-04-14,196.18,200.05,195.86,198.88,797698,167.024305037336,170.319157012535,166.751862496751,169.323038973521,936943.839431143,0.0,1.0
2022-04-18,194.15,196.99,193.345,196.49,485175,165.2959976705,167.713925218191,164.610634404341,167.288233748527,569866.951272294,0.0,1.0
2022-04-19,197.55,198.16,193.65,195.44,620125,168.190699664215,168.710043257205,164.870306200836,166.394281662233,728373.768553059,0.0,1.0
2022-04-20,200.99,201.51,197.58,197.94,751796,171.119456975503,171.562176103953,168.216241152395,168.522739010553,883029.204923386,0.0,1.0
2022-04-21,199.66,203.39,199.55,202.06,916954,169.987117666197,173.162776029889,169.893465542871,172.030436720583,1077017.11843548,0.0,1.0
2022-04-22,195.78,199.37,195.78,199.21,735139,166.683751861605,169.740216613792,166.683751861605,169.603995343499,863464.56575743,0.0,1.0
2022-04-25,193.0,195.975,190.62,195.7,1264827,164.316907290273,166.849771534774,162.290615894673,166.615641226458,1485614.68826069,0.0,1.0
2022-04-26,190.6,194.455,189.94,190.0,905059,162.273588235886,165.555669466995,161.71167549593,161.76275847229,1063045.73205864,0.0,1.0
2022-04-27,187.38,191.4,187.35,190.18,951749,159.532135171251,162.954694587349,159.506593683071,161.916007401369,1117885.91952688,0.0,1.0
2022-04-28,190.44,190.92,187.41,188.45,800476,162.137366965594,162.546030776471,159.557676659431,160.443114916332,940206.765984727,0.0,1.0
2022-04-29,182.16,189.82,181.71,189.44,1381188,155.087916227959,161.609509543211,154.704793905262,161.285984026266,1622287.61723889,0.0,1.0
2022-05-02,178.15,182.96,174.01,182.04,1073242,151.673870641255,155.769022579422,148.149145272438,154.98575027524,1260586.68834416,0.0,1.0
2022-05-03,180.51,182.145,177.78,179.18,843509,153.683134378068,155.07514548387,151.358858953704,152.550795068762,990751.589015803,0.0,1.0
2022-05-04,184.31,184.68,178.89,180.69,785772,156.918389547514,157.233401235066,152.303894016357,153.836383307148,922936.041706875,0.0,1.0
2022-05-05,179.18,184.6768,177.37,183.61,928287,152.550795068762,157.23067680966,151.009791948579,156.322421489985,1090328.4023202,0.0,1.0
2022-05-06,176.68,178.96,174.67,178.82,727518,150.422337720443,152.36349082211,148.711058012394,152.244297210604,854513.247087578,0.0,1.0
2022-05-09,167.27,175.49,166.615,174.75,1241368,142.410824261368,149.409192022643,141.853168436108,148.77916864754,1458060.69473279,0.0,1.0
2022-05-10,163.16,171.31,162.66,169.27,1180192,138.91164038073,145.850411336252,138.485948911067,144.113590140024,1386205.83697831,0.0,1.0
2022-05-11,161.72,166.595,161.54,163.13,1340618,137.685648948098,141.836140777322,137.532400019019,138.886098892551,1574635.73448912,0.0,1.0
2022-05-12,161.96,163.62,159.755,161.39,1338208,137.889980853537,139.303276532821,136.012681472319,137.40469257812,1571805.04586632,0.0,1.0
2022-05-13,166.45,166.48,161.32,163.81,1426002,141.712690251119,141.738231739299,137.345095772367,139.465039291294,1674924.3309078,0.0,1.0
2022-05-16,164.95,166.93,164.17,166.78,700018,140.435615842127,142.121354061996,139.771537149452,141.993646621097,822212.858238221,0.0,1.0
2022-05-17,165.54,166.06,163.62,165.95,1064799,140.937931776331,141.380650904781,139.303276532821,141.286998781455,1250669.88168761,0.0,1.0
2022-05-18,158.0,165.04,157.3676,164.98,866126,134.518504413799,140.512240306667,133.980089842968,140.461157330307,1017316.60336511,0.0,1.0
2022-05-19,157.82,160.35,156.94,157.9,1123717,134.36525548472,136.519254321219,133.616038498111,134.433366119866,1319872.58387767,0.0,1.0
2022-05-20,159.71,159.89,157.15,158.0,1603941,135.974369240049,136.127618169128,133.79482891537,134.518504413799,1883924.29059749,0.0,1.0
2022-05-23,160.71,162.78,158.48,161.42,738525,136.825752179377,138.588114863786,134.927168224676,137.4302340663,867441.624544486,0.0,1.0
2022-05-24,160.25,160.94,157.45,160.94,1091672,136.434116027286,137.021570255423,134.050243797168,137.021570255423,1282233.82167121,0.0,1.0
2022-05-25,160.28,162.19,159.41,159.99,1049065,136.459657515466,138.085798929582,135.718954358251,136.212756463061,1232189.3610274,0.0,1.0
2022-05-26,163.3,164.385,159.935,162.07,1269624,139.030833992236,139.954584481407,136.165930401398,137.983632976863,1491249.05063562,0.0,1.0
2022-05-27,168.59,169.12,164.13,164.13,723345,143.534649741281,143.985882699124,139.737481831878,139.737481831878,849611.809899636,0.0,1.0
2022-05-31,165.95,167.67,165.39,167.15,1519858,141.286998781455,142.751377437099,140.810224335432,142.308658308649,1785163.79621128,0.0,1.0
2022-06-01,163.81,166.63,162.215,166.02,897412,139.465039291294,141.865939180198,138.107083503066,141.346595587208,1054063.87483932,0.0,1.0
2022-06-02,166.65,166.77,162.3901,163.1,576207,141.882966838985,141.985132791704,138.256160655742,138.860557404371,676789.460280833,0.0,1.0
2022-06-03,163.37,165.07,163.04,165.0,528876,139.090430797989,140.537781794847,138.809474428011,140.478184989094,621196.380112508,0.0,1.0
2022-06-06,162.57,165.12,162.13,164.66,881398,138.409324446527,140.580350941813,138.034715953223,140.188714789722,1035254.47749265,0.0,1.0
2022-06-07,164.32,164.39,159.02,161.84,1009919,139.899244590351,139.958841396104,135.386915011913,137.787814900818,1186210.05114023,0.0,1.0
2022-06-08,156.08,162.88,155.78,162.88,980819,132.883849170289,138.673253157719,132.628434288491,138.673253157719,1152030.36693964,0.0,1.0
2022-06-09,150.47,156.34,150.29,155.3,1104375,128.10759088066,133.105208734515,127.954341951581,132.219770477614,1297154.25220042,0.0,1.0
2022-06-10,146.29,148.61,146.25,148.08,981073,124.54881019427,126.52401861351,124.514754876697,126.072785655667,1152328.70507665,0.0,1.0
2022-06-13,136.71,143.581,135.93,142.66,1375402,116.392561635509,122.242413811631,115.728482942833,121.45829012451,1615491.61542498,0.0,1.0
2022-06-14,135.37,138.55,134.58,137.27,2055336,115.25170849681,117.959106243872,114.579115974741,116.869336081533,2414114.61876681,0.0,1.0
2022-06-15,135.73,138.8,134.37,136.98,1364550,115.558206354968,118.171951978704,114.400325557482,116.622435029128,1602745.29470522,0.0,1.0
2022-06-16,130.54,133.12,130.02,132.43,1289047,111.139528899856,113.336096883322,110.696809771406,112.748642655186,1514062.52164002,0.0,1.0
2022-06-17,131.78,132.905,130.0,130.0,3789270,112.195243744623,113.153049551367,110.679782112619,110.679782112619,4450723.43473501,0.0,1.0
2022-06-21,131.62,134.23,131.45,132.89,1711408,112.05902247433,114.281131945976,111.914287374645,113.140278807277,2010150.686542,0.0,1.0
2022-06-22,133.39,134.815,130.3,130.41,1864901,113.565970276941,114.779190965483,110.935196994418,111.028849117744,2190437.36238398,0.0,1.0
2022-06-23,137.95,138.21,133.04,133.04,1364701,117.448276480276,117.669636044501,113.267986248176,113.267986248176,1602922.65320399,0.0,1.0
2022-06-24,143.53,144.07,138.79,139.14,1857328,122.198993281725,122.658740068962,118.163438149311,118.461422178076,2181542.42257467,0.0,1.0
2022-06-27,145.66,146.79,143.18,143.36,1723321,124.012438942493,124.974501663934,121.90100925296,122.054258182039,2024143.21499154,0.0,1.0
2022-06-28,144.5,148.527,144.23,146.51,1403268,123.024834732873,126.453353829546,122.794961339254,124.736114440922,1648221.89308593,0.0,1.0
2022-06-29,144.54,145.405,142.5644,142.77,907564,124.063521918853,124.80598038336,122.367798285929,122.54427165044,1057355.92969706,1.18,1.0
2022-06-30,145.03,146.56,141.86,143.07,1357168,124.484105326493,125.79735555851,121.763188179109,122.801771695934,1581166.32259002,0.0,1.0
2022-07-01,148.13,148.9,144.185,144.88,683432,127.144939129927,127.805855913361,123.758813531685,124.355355303746,796231.315636937,0.0,1.0
2022-07-05,149.32,149.35,144.79,146.84,725782,128.166355977052,128.192105981602,124.278105290098,126.037688934304,845571.112745096,0.0,1.0
2022-07-06,150.02,151.89,149.56,150.16,781149,128.767189416537,130.372273033448,128.372356013447,128.887356104434,910076.344067117,0.0,1.0
2022-07-07,149.61,152.27,149.31,150.45,1077576,128.415272687696,130.69843975774,128.157772642202,129.136272815078,1255428.12771247,0.0,1.0
2022-07-08,146.35,149.07,146.3,149.07,1068222,125.617105526665,127.951772605807,125.574188852416,127.951772605807,1244530.26556017,0.0,1.0
2022-07-11,143.47,146.45,142.98,145.11,714195,123.145105089926,125.702938875163,122.724521682286,124.552772005291,832071.697654366,0.0,1.0
2022-07-12,143.21,144.36,142.18,142.31,998224,122.921938383831,123.909021891557,122.037854894303,122.14943824735,1162979.21200699,0.0,1.0
2022-07-13,140.68,142.27,139.93,141.24,1225423,120.750354666834,122.115104907951,120.1066045531,121.231021418423,1427677.02931932,0.0,1.0
2022-07-14,137.41,139.8997,137.18,138.47,1096218,117.943604170953,120.080597048505,117.746187469408,118.853437665031,1277146.95882676,0.0,1.0
2022-07-15,142.81,142.86,139.06,139.64,844070,122.578604989839,122.621521664088,119.359854421168,119.857687842456,983382.350533294,0.0,1.0
2022-07-18,141.86,144.6499,141.2201,143.97,965449,121.763188179109,124.157852768852,121.213940582071,123.574271832415,1124794.7527338,0.0,1.0
2022-07-19,146.56,146.67,143.16,143.35,1193526,125.79735555851,125.891772241858,122.879021709582,123.042105071728,1390515.48248676,0.0,1.0
2022-07-20,147.8,149.35,146.22,147.39,1389899,126.861689079884,128.192105981602,125.505522173618,126.509772351043,1619299.51973636,0.0,1.0
2022-07-21,148.19,148.8,146.08,147.45,1596624,127.196439139026,127.720022564863,125.38535548572,126.561272360142,1860144.13737944,0.0,1.0
2022-07-22,150.22,151.875,148.51,149.76,1051038,128.938856113533,130.359398031173,127.471105854219,128.544022710443,1224510.07492247,0.0,1.0
2022-07-25,150.29,151.47,149.28,149.8,803897,128.998939457482,130.011772969757,128.132022637653,128.578356049842,936578.863656638,0.0,1.0
2022-07-26,156.49,157.29,150.81,151.37,1562434,134.320607064351,135.007273852334,129.445272869671,129.925939621259,1820311.13470818,0.0,1.0
2022-07-27,158.27,159.39,154.46,156.68,1166038,135.848440667614,136.80977417079,132.578190089844,134.483690426497,1358490.63377579,0.0,1.0
2022-07-28,163.2,163.63,158.75,159.22,1492110,140.08002474856,140.449108147101,136.260440740403,136.663857478343,1738380.27539685,0.0,1.0
2022-07-29,165.78,166.26,162.83,162.83,1013876,142.294525139805,142.706525212595,139.762441359117,139.762441359117,1181214.5485911,0.0,1.0
2022-08-01,164.32,165.56,162.77,164.19,1073281,141.041358251736,142.10569177311,139.710941350019,140.929774898689,1250424.24510138,0.0,1.0
2022-08-02,159.67,164.01,159.51,164.0,1561457,137.050107546584,140.775274871392,136.912774188987,140.766691536543,1819172.88248209,0.0,1.0
2022-08-03,159.37,162.28,159.16,160.3,844199,136.79260750109,139.290357942379,136.612357469245,137.590857642121,983532.641768876,0.0,1.0
2022-08-04,159.91,160.11,158.5,159.0,781270,137.256107582979,137.427774279975,136.045857369159,136.475024111648,910217.314915994,0.0,1.0
2022-08-05,159.78,159.97,158.545,158.69,527589,137.144524229932,137.307607592078,136.084482375983,136.208940731305,614666.687520593,0.0,1.0
2022-08-08,162.52,163.675,161.33,161.48,732522,139.496357978774,140.487733153925,138.474941131649,138.603691154396,853423.538542238,0.0,1.0
2022-08-09,162.05,163.09,161.2,163.09,694614,139.092941240834,139.985608065212,138.363357778602,139.985608065212,809258.886150829,0.0,1.0
2022-08-10,166.56,166.75,164.19,164.91,800250,142.964025258089,143.127108620235,140.929774898689,141.547775007874,932329.932368481,0.0,1.0
2022-08-11,166.97,168.2,166.2,167.69,790411,143.31594198693,144.371692173454,142.655025203496,143.933942096115,920867.021772328,0.0,1.0
2022-08-12,170.09,170.22,167.4,168.4,655168,145.993942460064,146.105525813112,143.685025385471,144.54335887045,763302.389415802,0.0,1.0
2022-08-15,170.04,170.88,168.59,169.74,552194,145.951025785815,146.672025913198,144.706442232596,145.693525740322,643332.701873519,0.0,1.0
2022-08-16,171.58,171.84,168.3808,168.75,613464,147.272859352683,147.496026058777,144.526878867538,144.843775590193,714715.213533894,0.0,1.0
2022-08-17,170.73,171.41,169.46,169.71,1103478,146.543275890451,147.126942660236,145.453192364528,145.667775735772,1285605.20975958,0.0,1.0
2022-08-18,165.86,171.26,165.73,171.26,940241,142.363191818604,146.99819263749,142.251608465556,146.99819263749,1095426.21423314,0.0,1.0
2022-08-19,163.15,165.37,161.96,164.83,2174762,140.037108074311,141.942608410964,139.015691227186,141.479108329075,2533702.85333026,0.0,1.0
2022-08-22,160.18,162.4,159.3116,161.98,857549,137.487857623923,139.393357960576,136.742480825568,139.032857896885,999086.03707924,0.0,1.0
2022-08-23,157.68,160.71,157.62,159.99,803238,135.342023911476,137.942774370962,135.290523902377,137.324774261777,935811.096801994,0.0,1.0
2022-08-24,159.35,160.27,158.095,158.18,745079,136.775440831391,137.565107637571,135.698232307742,135.771190653965,868053.050520682,0.0,1.0
2022-08-25,161.95,162.45,160.09,160.31,931316,139.007107892336,139.436274634825,137.410607610275,137.59944097697,1085028.15781779,0.0,1.0
2022-08-26,158.0,162.49,157.87,162.15,700518,135.616690626669,139.470607974225,135.505107273622,139.178774589332,816137.331537527,0.0,1.0
2022-08-29,155.71,157.405,155.41,157.16,527042,133.651106946067,135.105982203107,133.393606900574,134.895690499287,614029.40607979,0.0,1.0
2022-08-30,153.98,157.34,153.79,156.49,573550,132.166190017054,135.050190526583,132.003106654908,134.320607064351,668213.474176749,0.0,1.0
2022-08-31,153.4,156.21,153.35,155.19,1309052,131.668356595766,134.080273688557,131.625439921517,133.204773533878,1525108.8567658,0.0,1.0
2022-09-01,151.75,153.14,149.88,152.0,1189663,130.252106345551,131.445189889672,128.64702272864,130.466689716796,1386014.90075762,0.0,1.0
2022-09-02,150.39,154.27,149.97,153.72,748658,129.08477280598,132.415106727698,128.724272742288,131.943023310959,872222.758521864,0.0,1.0
2022-09-06,152.67,153.09,150.52,151.19,565492,131.041773151732,131.402273215423,129.196356159027,129.771439593963,658825.514670311,0.0,1.0
2022-09-07,154.34,154.75,152.375,152.96,558101,132.475190071646,132.827106800488,130.788564773663,131.290689862375,650214.642405229,0.0,1.0
2022-09-08,156.94,157.3,152.81,152.81,636113,134.706857132592,135.015857187184,131.161939839629,131.161939839629,741102.39333797,0.0,1.0
2022-09-09,158.84,159.36,156.33,156.78,671896,136.337690754051,136.784024166241,134.183273706754,134.569523774995,782791.318011442,0.0,1.0
2022-09-12,160.28,161.07,159.13,159.58,555234,137.573690972421,138.251774425554,136.586607464695,136.972857532936,646874.448820597,0.0,1.0
2022-09-13,153.73,158.27,153.02,156.98,732552,131.951606645809,135.848440667614,131.342189871474,134.741190471991,853458.489992375,0.0,1.0
2022-09-14,151.99,153.74,150.48,152.36,685183,130.458106381946,131.960189980659,129.162022819628,130.775689771388,798271.315276518,0.0,1.0
2022-09-15,150.89,153.17,150.74,151.79,574284,129.513939548469,131.470939894221,129.385189525722,130.28643968495,669068.619656735,0.0,1.0
2022-09-16,150.66,150.86,147.5,150.86,1332739,129.316522846924,129.48818954392,126.604189034391,129.48818954392,1552705.35674457,0.0,1.0
2022-09-19,149.02,149.47,146.17,149.02,765240,127.908855931559,128.295105999799,125.462605499369,127.908855931559,891541.590060175,0.0,1.0
2022-09-20,144.74,147.195,143.58,147.06,563753,124.235188615849,126.342397321472,123.239521773273,126.226522301,656799.495610782,0.0,1.0
2022-09-21,141.24,146.545,141.05,146.04,733784,121.231021418423,125.784480556236,121.067938056277,125.351022146321,854893.829544608,0.0,1.0
2022-09-22,142.07,144.71,138.86,140.91,822648,121.943438210955,124.209438611299,119.188187724173,120.947771368379,958424.68503976,0.0,1.0
2022-09-23,143.05,143.43,140.13,140.41,1128579,122.784605026234,123.110771750526,120.278271250096,120.51860462589,1314849.08808809,0.0,1.0
2022-09-26,139.46,142.48,137.73,142.48,1262140,119.70318781516,122.295354939796,118.218270886146,122.295354939796,1470454.10914034,0.0,1.0
2022-09-27,137.93,141.1,137.405,140.8,1015914,118.389937583142,121.110854730525,117.939312503528,120.853354685032,1183588.91710365,0.0,1.0
2022-09-28,141.22,142.26,138.0812,139.24,982308,121.213854748723,122.106521573101,118.519717606071,119.514354448465,1144436.30266169,0.0,1.0
2022-09-29,138.44,139.515,136.83,138.52,1072547,119.840521172757,120.771094419367,118.446825426671,119.909773135295,1239008.35232478,1.18,1.0
2022-09-30,140.19,141.46,138.67,139.88,1369358,121.355407853285,122.454782758583,120.039620565055,121.087056498448,1581884.98902403,0.0,1.0
2022-10-03,144.09,144.65,140.24,141.62,998247,124.731441027033,125.216204764802,121.398690329871,122.593286683659,1153176.84976337,0.0,1.0
2022-10-04,145.55,146.905,144.14,145.07,817067,125.99528934336,127.168244458855,124.77472350362,125.579777568129,943877.36612843,0.0,1.0
2022-10-05,141.35,143.215,138.61,142.38,796412,122.359561310092,123.973997686769,119.987681593151,123.251180327774,920016.670497128,0.0,1.0
2022-10-06,139.33,142.2,138.68,140.99,810621,120.610949255997,123.095363412063,120.048277060372,122.047927478669,936430.934560315,0.0,1.0
2022-10-07,134.74,138.06,133.745,137.79,822031,116.637617905354,119.511574350699,115.776296621282,119.277848977132,949611.788452993,0.0,1.0
2022-10-10,132.14,135.26,131.72,135.05,784631,114.386929122855,117.087755661854,114.023356319528,116.905969260191,906407.236692606,0.0,1.0
2022-10-11,134.48,135.175,130.315,131.53,850619,116.412549027104,117.014175451657,112.807118727447,113.8588829085,982636.700905558,0.0,1.0
2022-10-12,133.06,134.28,131.53,134.28,732990,115.183326692047,116.239419120758,113.8588829085,116.239419120758,846751.45440763,0.0,1.0
2022-10-13,134.65,135.41,129.17,130.12,696764,116.559709447498,117.217603091614,111.815950013616,112.63831706876,804903.109699832,0.0,1.0
2022-10-14,131.55,136.5454,130.995,136.19,992457,113.876195899134,118.20046156994,113.395760409024,117.892809726363,1146488.23065394,0.0,1.0
2022-10-17,134.19,136.645,133.56,133.9,965894,116.161510662902,118.286680263301,115.616151457912,115.910472298701,1115802.6020868,0.0,1.0
2022-10-18,133.76,137.65,132.61,136.92,763343,115.789281364258,119.15665804269,114.793784402768,118.524733884526,881815.29824675,0.0,1.0
2022-10-19,130.59,132.89,129.63,131.84,755318,113.045172348673,115.036166271653,112.214148798212,114.127234263336,872544.802848964,0.0,1.0
2022-10-20,129.24,131.91,129.01,130.99,718780,111.876545480837,114.187829730557,111.677446088539,113.391432161365,830336.03514252,0.0,1.0
2022-10-21,132.05,132.11,126.74,128.76,813037,114.309020664999,114.360959636903,109.712421651511,111.461033705606,939221.902395965,0.0,1.0
2022-10-24,132.8,133.56,130.43,132.98,1268840,114.958257813797,115.616151457912,112.906668423596,115.114074729509,1465766.40255744,0.0,1.0
2022-10-25,140.21,140.36,134.61,134.64,1407309,121.37272084392,121.502568273679,116.525083466229,116.551052952181,1625726.05704163,0.0,1.0
2022-10-26,140.1,141.655,138.6,139.99,873724,121.277499395429,122.62358441727,119.979025097834,121.182277946939,1009327.64123774,0.0,1.0
2022-10-27,142.09,143.415,139.63,141.0,817894,123.000141963573,124.147127593115,120.870644115516,122.056583973987,944832.718115215,0.0,1.0
2022-10-28,145.72,145.89,140.78,141.43,671776,126.142449763754,126.289610184148,121.866141077006,122.428813272631,776036.924154681,0.0,1.0
2022-10-31,145.3,145.78,143.97,144.21,770961,125.778876960427,126.194388735658,124.627563083226,124.835318970841,890615.62646361,0.0,1.0
2022-11-01,144.76,146.52,144.75,145.72,647515,125.311426213293,126.834969389138,125.302769717976,126.142449763754,748010.570404446,0.0,1.0
2022-11-02,142.38,148.27,142.3,143.93,948726,123.251180327774,128.349856069667,123.181928365236,124.592937101957,1095970.0955461,0.0,1.0
2022-11-03,143.09,143.34,139.14,140.33,538299,123.865791495303,124.082203878236,120.446475844968,121.476598787727,621844.037648771,0.0,1.0
2022-11-04,145.9,146.58,143.225,144.42,548996,126.298266679465,126.886908361042,123.982654182087,125.017105372504,634201.232573395,0.0,1.0
2022-11-07,146.87,147.05,144.6926,146.89,670782,127.137946725244,127.293763640955,125.253081434854,127.155259715879,774888.653447466,0.0,1.0
2022-11-08,145.6,147.62,144.905,147.25,469819,126.038571819946,127.787183874042,125.436945395394,127.466893547302,542735.810254354,0.0,1.0
2022-11-09,142.74,146.25,142.6,145.11,511837,123.562814159197,126.601244015571,123.441623224755,125.614403549398,591275.084475421,0.0,1.0
2022-11-10,153.58,154.2,148.8,148.82,714019,132.946455083155,133.483157792828,128.808650321484,128.825963312118,824836.118807461,0.0,1.0
2022-11-11,150.98,154.25,150.41,153.0,764883,130.695766300656,133.526440269414,130.20234606757,132.444378354751,883594.309201585,0.0,1.0
2022-11-14,147.38,150.7561,147.32,149.92,619559,127.579427986426,130.501947370501,127.527489014523,129.778177797022,715715.745564521,0.0,1.0
2022-11-15,149.82,150.96,148.1,149.97,739273,129.691612843849,130.678453310021,128.202695649272,129.821460273608,854009.588062988,0.0,1.0
2022-11-16,147.38,149.94,147.31,149.36,571715,127.579427986426,129.795490787656,127.518832519205,129.293414059253,660446.264964951,0.0,1.0
2022-11-17,147.26,148.03,144.76,145.0,377740,127.475550042619,128.142100182051,125.311426213293,125.519182100908,436365.972779898,0.0,1.0
2022-11-18,150.17,150.5,147.68,149.59,629571,129.994590179954,130.280254525425,127.839122845946,129.492513451551,727281.627174814,0.0,1.0
2022-11-21,149.81,151.4984,148.0101,149.92,449459,129.682956348531,131.144519017905,128.12487375637,129.778177797022,519215.899189074,0.0,1.0
2022-11-22,152.68,153.14,149.93,150.73,862105,132.167370504598,132.565569289194,129.786834292339,130.479353917723,995905.35014405,0.0,1.0
2022-11-23,151.82,153.0899,149.8855,152.15,510943,131.422911907309,132.522200247654,129.748312888177,131.70857625278,590242.33396008,0.0,1.0
2022-11-25,154.12,154.35,152.08,152.27,352955,133.413905830289,133.613005222587,131.647980785559,131.812454196588,407734.293224254,0.0,1.0
2022-11-28,149.01,153.9,148.58,152.99,742732,128.990436723147,133.223462933309,128.618207424503,132.435721859434,858005.431499867,0.0,1.0
2022-11-29,152.52,152.91,148.24,148.81,528870,132.028866579521,132.366469896896,128.323886583715,128.817306816801,610951.638757093,0.0,1.0
2022-11-30,155.61,156.19,150.36,151.86,1131625,134.703723632568,135.205800360971,130.159063590983,131.457537888579,1307255.37127932,0.0,1.0
2022-12-01,154.87,157.71,152.92,156.74,624091,134.063142979087,136.521587649202,132.375126392213,135.681907603423,720951.12066019,0.0,1.0
2022-12-02,153.32,154.22,152.27,153.21,1231017,132.721386204905,133.500470783462,131.812454196588,132.626164756415,1422073.20038543,0.0,1.0
2022-12-05,150.58,153.6,149.07,153.35,817063,130.349506487964,132.96376807379,129.042375695051,132.747355690857,943872.745320754,0.0,1.0
2022-12-06,146.49,150.57,146.055,150.16,686405,126.808999903186,130.340849992646,126.432442356884,129.985933684637,792936.373023739,0.0,1.0
2022-12-07,145.52,148.04,144.69,146.23,780945,125.969319857408,128.150756677369,125.250830746072,126.583931024937,902149.162420177,0.0,1.0
2022-12-08,148.66,149.17,145.75,146.17,911172,128.687459387041,129.128940648224,126.168419249706,126.531992053033,1052587.64269023,0.0,1.0
2022-12-09,149.26,150.05,147.38,148.37,873312,129.20684910608,129.890712236147,127.579427986426,128.43642102284,1008851.69804722,0.0,1.0
2022-12-12,150.07,150.09,147.79,149.9,695296,129.908025226781,129.925338217416,127.934344294436,129.760864806387,803207.273283139,0.0,1.0
2022-12-13,152.7,156.13,150.98,155.39,600618,132.184683495232,135.153861389067,130.695766300656,134.513280735587,693835.066021913,0.0,1.0
2022-12-14,152.97,155.96,151.97,152.37,806459,132.418408868799,135.006700968673,131.552759337069,131.899019149761,931622.984174578,0.0,1.0
2022-12-15,150.39,151.95,149.9086,150.75,724476,130.185033076935,131.535446346434,129.76830939236,130.496666908358,836916.065271588,0.0,1.0
2022-12-16,144.9,148.41,143.8,148.0,1821606,125.432617147735,128.471047004109,124.480402662832,128.116130696099,2104322.74636443,0.0,1.0
2022-12-19,144.11,145.1,142.7,144.64,969325,124.748754017668,125.605747054081,123.528188177928,125.207548269485,1119766.09986995,0.0,1.0
2022-12-20,144.87,145.75,142.22,142.91,1233486,125.406647661783,126.168419249706,123.112676402698,123.709974579592,1424925.39392277,0.0,1.0
2022-12-21,146.89,148.74,145.54,146.24,831864,127.155259715879,128.75671134958,125.986632848043,126.592587520254,960970.888919829,0.0,1.0
2022-12-22,146.07,146.215,143.455,145.99,488629,126.44542709986,126.570946281961,124.181753574385,126.376175137321,564465.158345604,0.0,1.0
2022-12-23,147.24,147.26,144.46,144.95,383515,127.458237051984,127.475550042619,125.051731353774,125.475899624322,443037.263860547,0.0,1.0
2022-12-27,146.45,147.8139,144.98,147.23,590412,126.774373921917,127.955033318244,125.501869110274,127.449580556667,682045.075239387,0.0,1.0
2022-12-28,143.45,147.53,143.32,146.63,711824,124.177425326726,127.709275416186,124.064890887601,126.930190837629,822300.450595856,0.0,1.0
2022-12-29,145.2,147.07,143.25,143.51,1560445,126.739747940648,128.372002270187,125.037664548883,125.264609001118,1787731.29725732,1.21,1.0
2022-12-30,145.67,146.11,143.66,144.19,687860,127.149993681227,127.534053523472,125.395538492793,125.858156030042,788050.107585605,0.0,1.0
2023-01-03,144.11,147.275,141.87,147.02,982484,125.788326967815,128.550939242141,123.83311322548,128.328359106295,1125587.50603486,0.0,1.0
2023-01-04,146.89,148.82,145.51,145.68,702758,128.214886880178,129.899513006386,127.010335556775,127.158722314005,805118.072727942,0.0,1.0
2023-01-05,143.05,145.405,142.33,145.22,975276,124.863091893317,126.918684912603,124.234630333281,126.757205206205,1117329.62626939,0.0,1.0
2023-01-06,147.6,148.13,143.28,143.83,647216,128.834619807436,129.297237344684,125.063850447218,125.543925250023,741486.114080078,0.0,1.0
2023-01-09,146.59,148.71,146.38,147.69,600105,127.953027896829,129.803498045825,127.769726608485,128.91317750244,687513.171012502,0.0,1.0
2023-01-10,147.66,147.74,145.43,145.72,385107,128.886991604105,128.956820666331,126.940506494548,127.193636845119,441199.681304291,0.0,1.0
2023-01-11,153.7,153.81,149.33,149.33,719642,134.159085802187,134.255100762748,130.344673278078,130.344673278078,824461.308294014,0.0,1.0
2023-01-12,155.88,156.33,152.855,154.72,665888,136.061927747853,136.454716222875,133.421516332422,135.049406345572,762877.780420378,0.0,1.0
2023-01-13,155.57,156.37,153.69,154.1,467392,135.791340131726,136.489630753988,134.150357169409,134.508231113319,535469.886146382,0.0,1.0
2023-01-17,156.16,157.1,155.03,155.99,486587,136.306329465645,137.126820946803,135.319993961699,136.157942708414,557460.729944691,0.0,1.0
2023-01-18,155.19,157.35,154.57,156.65,667047,135.459652086151,137.34503676626,134.918476853898,136.73403247178,764205.594328287,0.0,1.0
2023-01-19,154.34,155.93,153.63,154.11,515312,134.717718299997,136.105570911744,134.097985372739,134.516959746097,590369.663943468,0.0,1.0
2023-01-20,157.04,157.09,153.11,154.59,586913,137.074449150133,137.118092314025,133.644096468269,134.935934119454,672399.692951169,0.0,1.0
2023-01-23,159.04,159.81,156.09,157.25,677032,138.82017570579,139.492280429717,136.245229036197,137.257750438477,775644.957460668,0.0,1.0
2023-01-24,158.62,160.17,157.43,159.08,583644,138.453573129102,139.806511209735,137.414865828486,138.855090236903,668654.5474249,0.0,1.0
2023-01-25,156.76,158.75,156.05,157.61,636483,136.830047432341,138.567045355219,136.210314505083,137.571981218495,729189.801160715,0.0,1.0
2023-01-26,157.2,158.45,155.89,157.9,570777,137.214107274586,138.305186371871,136.070656380631,137.825111569066,653913.407172081,0.0,1.0
2023-01-27,160.68,160.95,156.62,157.14,866483,140.251671481428,140.487344566441,136.707846573445,137.161735477916,992690.404109988,0.0,1.0
2023-01-30,157.38,160.79,157.21,159.15,605319,137.371222664595,140.347686441989,137.222835907364,138.916190666351,693486.615115881,0.0,1.0
2023-01-31,160.74,161.905,157.17,157.17,1167454,140.304043278097,141.320928996767,137.187921376251,137.187921376251,1337499.27354585,0.0,1.0
2023-02-01,163.27,164.82,159.2,160.21,844723,142.512387371003,143.865325451636,138.959833830242,139.841425740849,967760.955761395,0.0,1.0
2023-02-02,170.82,172.65,164.99,164.99,1047139,149.102505118605,150.699844917031,144.013712208867,144.013712208867,1199659.81683349,0.0,1.0
2023-02-03,167.79,168.605,165.01,168.07,720713,146.457729386786,147.169112958216,144.031169474424,146.702131104578,825688.304579919,0.0,1.0
2023-02-06,167.26,168.18,165.06,165.63,691044,145.995111849537,146.798146065139,144.074812638315,144.572344706677,791697.872454259,0.0,1.0
2023-02-07,166.83,168.73,164.37,165.93,1018585,145.619780640071,147.278220867944,143.472536976614,144.834203690026,1166946.78980473,0.0,1.0
2023-02-08,165.82,167.7886,164.76,166.42,549601,144.738188729464,146.456507378197,143.812953654967,145.261906696161,629653.021224024,0.0,1.0
2023-02-09,165.09,167.72,164.78,166.58,549396,144.10099853665,146.396628957338,143.830410920523,145.401564820614,629418.161990958,0.0,1.0
2023-02-10,165.68,166.08,163.25,163.98,612291,144.615987870569,144.9651331817,142.494930105446,143.132120298261,701474.120349629,0.0,1.0
2023-02-13,167.0,167.33,165.18,166.07,732623,145.768167397302,146.056212278985,144.179556231654,144.956404548922,839333.053193509,0.0,1.0
2023-02-14,165.08,167.26,164.05,166.31,591140,144.092269903872,145.995111849537,143.193220727709,145.1658917356,677242.375771455,0.0,1.0
2023-02-15,165.4,165.4,163.6,163.6,475986,144.371586152777,144.371586152777,142.800432252686,142.800432252686,545315.643458321,0.0,1.0
2023-02-16,162.01,163.715,161.79,162.72,670429,141.412579640939,142.900811529636,141.220549719817,142.032312568197,768080.198846437,0.0,1.0
2023-02-17,161.58,162.04,160.05,161.97,728016,141.037248431473,141.438765539274,139.701767616396,141.377665109826,834055.021550958,0.0,1.0
2023-02-21,157.47,160.72,156.88,160.36,655235,137.449780359599,140.286586012541,136.934791025681,139.972355232523,750673.11988465,0.0,1.0
2023-02-22,155.85,159.12,155.19,158.03,779152,136.035741849518,138.890004768016,135.459652086151,137.938583795183,892639.225170148,0.0,1.0
2023-02-23,155.81,157.915,154.045,157.21,608710,136.000827318405,137.838204518233,134.460223633038,137.222835907364,697371.530527189,0.0,1.0
2023-02-24,151.74,154.16,151.34,153.9,986584,132.448273777644,134.560602909988,132.099128466513,134.333658457753,1130284.69069612,0.0,1.0
2023-02-27,151.53,154.18,151.13,153.66,574397,132.2649724893,134.578060175545,131.915827178169,134.124171271074,658060.677531546,0.0,1.0
2023-02-28,149.78,153.065,149.72,151.15,1296371,130.737461753101,133.604817620766,130.685089956431,131.933284443725,1485193.6528085,0.0,1.0
2023-03-01,142.91,148.84,142.67,148.61,1675923,124.740891034421,129.916970271942,124.531403847743,129.716211718042,1920029.22172418,0.0,1.0
2023-03-02,143.17,143.88,141.2501,142.25,1208995,124.967835486657,125.587568413915,123.292025279555,124.164801271055,1385090.91940287,0.0,1.0
2023-03-03,143.83,144.7199,142.5,144.47,1210081,125.543925250023,126.320686280963,124.383017090512,126.102557747833,1386335.10051071,0.0,1.0
2023-03-06,145.62,146.36,144.65,144.72,1007007,127.106350517336,127.752269342929,126.259673137842,126.32077356729,1153682.39858322,0.0,1.0
2023-03-07,141.28,146.46,141.22,145.54,1017039,123.318123891562,127.839555670711,123.265752094892,127.03652145511,1165175.60749099,0.0,1.0
2023-03-08,144.33,145.29,141.1613,141.2,985722,125.980356888937,126.818305635652,123.214515020483,123.248294829335,1129297.13626247,0.0,1.0
2023-03-09,138.84,145.4,138.15,144.45,1189542,121.188337493661,126.914320596214,120.586061831959,126.085100482277,1362804.49666734,0.0,1.0
2023-03-10,126.8,138.765,126.13,138.6,3106595,110.67906362861,121.122872747824,110.094245232465,120.978850306982,3559085.45921394,0.0,1.0
2023-03-13,126.12,129.9,125.58,126.19,2566918,110.085516599687,113.384939789877,109.61417042966,110.146617029135,2940801.91617978,0.0,1.0
2023-03-14,126.53,128.89,125.63,128.56,2382679,110.443390543596,112.503347879271,109.657813593551,112.215302997587,2729727.62232426,0.0,1.0
2023-03-15,126.95,127.605,123.26,124.19,2291064,110.809993120284,111.381718567262,107.589127625098,108.400890473478,2624768.45824079,0.0,1.0
2023-03-16,124.09,126.115,121.94,125.65,2277279,108.313604145696,110.081152283298,106.436948098365,109.675270859108,2608975.60688575,0.0,1.0
2023-03-17,120.87,123.53,118.48,122.69,5926084,105.502984391089,107.824800710112,103.41684115708,107.091595556736,6789246.55273068,0.0,1.0
2023-03-20,121.9,122.19,119.7331,120.87,1984942,106.402033567252,106.655163917822,104.510626130526,105.502984391089,2274058.32095366,0.0,1.0
2023-03-21,122.97,124.42,121.59,123.01,1321482,107.335997274528,108.601649027379,106.131445951125,107.370911805641,1513962.19037659,0.0,1.0
2023-03-22,117.08,123.0,116.95,123.0,1382082,102.19483256812,107.362183172863,102.081360342003,107.362183172863,1583388.87097975,0.0,1.0
2023-03-23,116.06,117.95,115.88,117.4,2298285,101.304512024736,102.954223619831,101.147396634726,102.474148817025,2633041.23151858,0.0,1.0
2023-03-24,119.86,119.94,114.945,115.9,1712885,104.621392480483,104.691221542709,100.331269469957,101.164853900283,1962374.91427291,0.0,1.0
2023-03-27,118.75,122.08,118.515,121.88,1192098,103.652514242093,106.559148957261,103.447391371804,106.384576301695,1365732.79032446,0.0,1.0
2023-03-28,118.49,119.77,116.72,117.59,989597,103.425569789858,104.542834785478,101.880601788102,102.639992839813,1133736.54859476,0.0,1.0
2023-03-29,123.03,123.43,120.37,120.41,1096013,107.388369071198,107.737514382329,105.066552752175,105.101467283288,1255652.54930541,0.0,1.0
2023-03-30,123.98,124.98,123.0,123.33,1119747,109.273753751307,110.155135859318,108.409999285455,108.700855381099,1270444.44154404,1.21,1.0
2023-03-31,125.59,125.68,122.92,124.45,1307246,110.692778945206,110.772103334927,108.339488716814,109.688003342072,1483177.37348765,0.0,1.0
2023-04-03,124.36,126.785,123.34,124.61,922364,109.608678952351,111.74603056428,108.709669202179,109.829024479354,1046497.3041949,0.0,1.0
2023-04-04,124.02,125.125,122.15,124.97,715684,109.309009035627,110.28293626498,107.660824493645,110.146322038238,812001.960891172,0.0,1.0
2023-04-05,123.66,124.935,123.18,123.57,895432,108.991711476743,110.115473664458,108.568648064897,108.912387087022,1015940.75017005,0.0,1.0
2023-04-06,124.39,124.74,122.64,124.32,604220,109.635120415591,109.943604153396,108.092701726571,109.573423668031,685536.947604901,0.0,1.0
2023-04-10,124.02,124.5077,121.98,123.55,777808,109.309009035627,109.738859089704,107.510989535283,108.894759444862,882486.713684868,0.0,1.0
2023-04-11,123.04,124.96,122.89,124.03,1421957,108.445254569775,110.137508217158,108.313047253574,109.317822856707,1613326.37351531,0.0,1.0
2023-04-12,121.52,124.84,121.4,124.82,1001495,107.105553765597,110.031742364197,106.999787912636,110.014114722037,1136277.88775871,0.0,1.0
2023-04-13,119.54,121.635,118.555,121.31,1233491,105.360417191734,107.206912708019,104.492255815342,106.920463522915,1399496.30107927,0.0,1.0
2023-04-14,118.47,121.14,117.645,120.12,590178,104.417338336161,106.770628564553,103.690198097052,105.871618814381,669605.15154011,0.0,1.0
2023-04-17,123.58,123.61,118.54,118.54,1180412,108.921200908102,108.947642371342,104.479035083722,104.479035083722,1339273.83965475,0.0,1.0
2023-04-18,123.4,123.88,120.97,123.48,1009905,108.76255212866,109.185615540505,106.620793606191,108.833062697301,1145819.71975592,0.0,1.0
2023-04-19,125.24,125.89,122.15,122.39,787238,110.384295207402,110.957193577609,107.660824493645,107.872356199568,893185.819003976,0.0,1.0
2023-04-20,123.83,125.185,123.3,124.56,752556,109.141546435105,110.335819191461,108.674413917859,109.784955373953,853836.256896082,0.0,1.0
2023-04-21,124.44,124.91,122.38,124.49,746414,109.679189520992,110.093439111758,107.863542378488,109.723258626393,846867.656167559,0.0,1.0
2023-04-24,124.05,125.37,123.425,124.54,683915,109.335450498867,110.498874881443,108.78458668136,109.767327731793,775957.435240816,0.0,1.0
2023-04-25,120.54,125.04,119.83,124.09,1787372,106.241799299746,110.208018785799,105.616018003058,109.370705783188,2027919.54108514,0.0,1.0
2023-04-26,120.03,121.23,119.43,120.5,1080124,105.79229442466,106.849952954274,105.263465159853,106.206544015425,1225488.91131507,0.0,1.0
2023-04-27,122.72,123.3,120.13,120.13,1205383,108.163212295212,108.674413917859,105.880432635461,105.880432635461,1367605.47898916,0.0,1.0
2023-04-28,124.18,124.605,122.1901,122.8,1196355,109.450030172909,109.824617568814,107.696167916176,108.233722863853,1357362.47550868,0.0,1.0
2023-05-01,121.82,124.79,121.66,123.96,658041,107.369968398001,109.987673258796,107.228947260719,109.256126109146,746601.268642009,0.0,1.0
2023-05-02,119.55,121.455,117.7,120.92,729769,105.369231012814,107.048263928577,103.738674112992,106.57672450079,827982.543968554,0.0,1.0
2023-05-03,121.49,123.495,119.14,120.48,866444,107.079112302357,108.846283428921,105.007864348529,106.188916373265,983051.496194398,0.0,1.0
2023-05-04,121.55,122.735,119.8,121.31,800442,107.131995228838,108.176433026832,105.589576539817,106.920463522915,908166.835614112,0.0,1.0
2023-05-05,123.64,124.41,122.42,122.78,721607,108.974083834583,109.652748057752,107.898797662808,108.216095221692,818722.088229992,0.0,1.0
2023-05-08,122.35,123.49,121.39,123.11,606534,107.837100915247,108.841876518381,106.990974091556,108.506951317336,688162.369631244,0.0,1.0
2023-05-09,121.23,121.8746,119.32,121.02,510630,106.849952954274,107.418091861099,105.166513127971,106.664862711592,579351.447412349,0.0,1.0
2023-05-10,122.28,123.05,121.3301,122.7,736898,107.775404167686,108.454068390856,106.938179303286,108.145584653051,836070.97682327,0.0,1.0
2023-05-11,120.41,121.92,119.62,121.16,561626,106.127219625704,107.458106608802,105.430927760375,106.788256206713,637210.57518048,0.0,1.0
2023-05-12,119.46,120.955,118.105,120.63,798545,105.289906623093,106.607572874571,104.095633866737,106.321123689467,906014.534151723,0.0,1.0
2023-05-15,120.81,121.38,119.4354,119.87,1072703,106.479772468909,106.982160270476,105.268224623236,105.651273287378,1217069.18060742,0.0,1.0
2023-05-16,117.5,123.68,117.4,123.68,828200,103.56239769139,109.009339118903,103.474259480589,109.009339118903,939660.554113363,0.0,1.0
2023-05-17,119.03,119.8,116.96,117.68,908561,104.910912316648,105.589576539817,103.086451353064,103.721046470832,1030836.67315358,0.0,1.0
2023-05-18,116.91,118.825,116.21,118.16,961390,103.042382247663,104.730228984506,102.425414772055,104.144109882678,1090775.48915606,0.0,1.0
2023-05-19,115.8,119.47,115.75,117.83,895478,102.06404810777,105.298720444173,102.019979002369,103.853253787034,1015992.9409277,0.0,1.0
2023-05-22,117.69,118.635,114.92,116.03,806082,103.729860291912,104.562766383983,101.288431852719,102.266765992613,914565.876335196,0.0,1.0
2023-05-23,118.11,120.57,117.57,117.65,735702,104.100040777277,106.268240762986,103.624094438951,103.694605007592,834714.017124258,0.0,1.0
2023-05-24,114.36,118.1,114.26,117.62,757935,100.794857872233,104.091226956197,100.706719661432,103.668163544351,859939.17179656,0.0,1.0
2023-05-25,111.22,114.34,110.64,114.34,1219282,98.0273180530757,100.777230230073,97.5161164304288,100.777230230073,1383375.02987255,0.0,1.0
2023-05-26,111.77,112.44,110.68,111.93,865875,98.5120782124822,99.1026042248501,97.5513717147493,98.6530993497641,982405.919213847,0.0,1.0
2023-05-30,112.51,113.5786,111.64,112.35,843703,99.1643009724109,100.106145893032,98.3974985384406,99.023279835129,957249.97402452,0.0,1.0
2023-05-31,113.46,113.87,111.555,112.31,2353820,100.001613975022,100.362980639307,98.3225810592596,98.9880245508086,2670601.06916581,0.0,1.0
2023-06-01,112.37,113.0,110.88,112.58,735297,99.0409074772893,99.5961782053367,97.7276481363516,99.2259977199717,834254.511540562,0.0,1.0
2023-06-02,115.37,116.3,113.04,113.04,971438,101.685053801325,102.504739161776,99.6314334896572,99.6314334896572,1102175.76595843,0.0,1.0
2023-06-05,115.43,116.365,113.96,115.33,593029,101.737936727805,102.562028998797,100.442305029028,101.649798517004,672839.843932983,0.0,1.0
2023-06-06,118.22,119.03,115.25,115.99,796371,104.196992809158,104.910912316648,101.579287948363,102.231510708292,903547.95356172,0.0,1.0
2023-06-07,121.79,122.48,117.5,119.13,1138051,107.343526934761,107.951680589289,103.56239769139,104.999050527449,1291211.82476366,0.0,1.0
2023-06-08,120.54,121.64,119.03,121.0,810741,106.241799299746,107.211319618559,104.910912316648,106.647235069431,919851.892420215,0.0,1.0
2023-06-09,120.59,121.34,120.19,120.85,662683,106.285868405147,106.946904986155,105.933315561942,106.51502775323,751867.996838328,0.0,1.0
2023-06-12,121.0,121.71,120.03,120.28,791090,106.647235069431,107.27301636612,105.79229442466,106.012639951663,897556.227666679,0.0,1.0
2023-06-13,122.06,123.93,120.5,121.15,865960,107.581500103924,109.229684645906,106.206544015425,106.779442385633,982502.358657338,0.0,1.0
2023-06-14,121.92,123.795,120.83,122.99,1014119,107.458106608802,109.110698061324,106.497400111069,108.401185464375,1150600.84698973,0.0,1.0
2023-06-15,121.15,121.775,119.8744,121.16,960476,106.779442385633,107.330306203141,105.655151368653,106.788256206713,1089738.4814931,0.0,1.0
2023-06-16,115.45,119.96,113.75,113.75,2919458,101.755564369966,105.730597677099,100.257214786346,100.257214786346,3312363.58607907,0.0,1.0
2023-06-20,114.04,115.28,113.02,115.17,1467890,100.512815597669,101.605729411604,99.6138058474969,101.508777379722,1665441.11419641,0.0,1.0
2023-06-21,113.21,114.32,112.14,113.49,1112804,99.7812684480192,100.759602587912,98.8381895924465,100.028055438263,1262567.04088332,0.0,1.0
2023-06-22,110.85,113.4,110.08,113.4,924289,97.7012066731113,99.9487310485414,97.0225424499422,99.9487310485414,1048681.37394456,0.0,1.0
2023-06-23,109.08,111.3287,108.81,110.37,1350341,96.1411603419303,98.1231242882165,95.9031871727671,97.2781432612656,1532072.17133783,0.0,1.0
2023-06-26,114.51,114.55,109.19,109.19,1501159,100.927065188435,100.962320472755,96.2381123738116,96.2381123738116,1703187.51237896,0.0,1.0
2023-06-27,115.88,116.38,113.3287,114.33,1475860,102.134558676411,102.575249730417,99.8858885042402,100.768416408992,1674483.73025084,0.0,1.0
2023-06-28,112.53,115.78,111.9,115.78,1295297,99.1819286145712,102.04642046561,98.6266578865237,102.04642046561,1469620.25689613,0.0,1.0
2023-06-29,113.37,113.38,110.259,110.5,972313,101.015203399236,101.024113622699,98.2432328799183,98.4579692653749,1091233.01345383,1.24,1.0
2023-06-30,113.49,114.57,111.69,114.45,1509370,101.122126080791,102.084430214787,99.5182858574635,101.977507533232,1693975.47242175,0.0,1.0
2023-07-03,116.12,116.94,113.46,113.63,532113,103.465514851541,104.196153175502,101.095395410402,101.246869209272,597193.776580137,0.0,1.0
2023-07-05,116.97,118.53,114.665,115.81,1289716,104.222883845891,105.612878706108,102.169077337685,103.189297924191,1447456.40259836,0.0,1.0
2023-07-06,116.97,117.31,113.0,114.99,1062613,104.222883845891,104.52583144363,100.685525131107,102.45865960023,1192577.27308512,0.0,1.0
2023-07-07,117.01,118.28,116.02,116.28,705167,104.258524739742,105.390123119534,103.376412616912,103.608078426948,791413.372440975,0.0,1.0
2023-07-10,116.06,116.91,115.365,116.25,870000,103.412053510764,104.169422505113,102.79279298009,103.58134775656,976406.488142023,0.0,1.0
2023-07-11,118.38,118.61,116.2574,116.83,713784,105.479225354164,105.684160493811,103.587941321922,104.098140717409,801084.285898809,0.0,1.0
2023-07-12,117.76,120.16,117.72,119.99,1137191,104.926791499462,107.065245130565,104.89115060561,106.913771331695,1276276.63293875,0.0,1.0
2023-07-13,118.93,119.23,116.6,117.97,961667,105.969287644625,106.236594348513,103.893205577762,105.113906192183,1079284.94049664,0.0,1.0
2023-07-14,119.57,119.71,117.75,119.05,679842,106.539541946252,106.664285074733,104.917881275999,106.07621032618,762990.965185576,0.0,1.0
2023-07-17,117.48,119.42,117.44,119.23,632452,104.6773052425,106.405888594308,104.641664348648,106.236594348513,709804.869239539,0.0,1.0
2023-07-18,116.87,118.4163,116.08,117.56,760335,104.133781611261,105.511569465334,103.42987395769,104.748587030203,853328.766852261,0.0,1.0
2023-07-19,119.42,120.75,117.565,118.7,880185,106.405888594308,107.590948314878,104.753042141935,105.764352504977,987837.177891138,0.0,1.0
2023-07-20,121.25,121.69,118.285,119.81,908779,108.036459488024,108.428509320393,105.394578231266,106.753387309363,1019928.40446807,0.0,1.0
2023-07-21,123.23,123.86,120.66,121.57,1342209,109.800683733685,110.362027811849,107.510756303712,108.321586638838,1506369.62763519,0.0,1.0
2023-07-24,123.11,124.37,122.11,123.0,762206,109.693761052129,110.816449208459,108.802738705836,109.595748594037,855428.601954922,0.0,1.0
2023-07-25,123.75,125.7916,122.54,124.43,982209,110.264015353757,112.083126575949,109.185878314742,110.869910549236,1102339.35667987,0.0,1.0
2023-07-26,127.35,127.7,123.74,123.74,1164939,113.471695800412,113.783553621614,110.255105130294,110.255105130294,1307418.38837894,0.0,1.0
2023-07-27,125.8,129.765,125.75,127.55,1325016,112.090611163658,115.623514766709,112.046060046343,113.64990026967,1487073.81527815,0.0,1.0
2023-07-28,126.51,127.77,125.84,127.7,894267,112.723237029526,113.845925185855,112.126252057509,113.783553621614,1003641.49532333,0.0,1.0
2023-07-31,125.68,127.805,124.93,126.65,1863917,111.983688482102,113.877110967975,111.315421722383,112.847980158007,2091885.80707842,0.0,1.0
2023-08-01,122.06,125.73,121.85,125.39,1080716,108.758187588522,112.028239599417,108.5710728958,111.725292001677,1212894.38418264,0.0,1.0
2023-08-02,122.22,122.61,120.61,121.07,880241,108.900751163929,109.248249878983,107.466205186397,107.876075465692,987900.027044391,0.0,1.0
2023-08-03,122.38,122.57,119.39,121.74,898954,109.043314739336,109.212608985131,106.37915792392,108.473060437708,1008901.74498991,0.0,1.0
2023-08-04,120.75,122.635,120.03,122.3,1157485,107.590948314878,109.27052543764,106.949412225547,108.972032951632,1299052.71715755,0.0,1.0
2023-08-07,124.22,124.5,120.93,120.93,637073,110.682795856515,110.932282113477,107.751332337211,107.751332337211,714991.046689772,0.0,1.0
2023-08-08,122.49,122.86,120.27,121.82,600621,109.141327197428,109.471005465556,107.163257588657,108.544342225411,674080.73714293,0.0,1.0
2023-08-09,122.43,123.96,121.27,122.02,971653,109.08786585665,110.451130046478,108.05427993495,108.72254669467,1090492.29129042,0.0,1.0
2023-08-10,121.69,124.4447,121.27,123.28,674276,108.428509320393,110.883008577727,108.05427993495,109.845234850999,756744.208274084,0.0,1.0
2023-08-11,122.12,123.19,120.62,120.98,469701,108.811648929299,109.765042839833,107.47511540986,107.795883454525,527148.395272182,0.0,1.0
2023-08-14,119.8,121.85,119.345,121.28,701995,106.7444770859,108.5710728958,106.339061918336,108.063190158413,787853.416831331,0.0,1.0
2023-08-15,116.57,118.69,116.18,118.38,978122,103.866474907373,105.755442281514,103.518976192319,105.479225354164,1097752.49079822,0.0,1.0
2023-08-16,116.73,117.52,116.08,116.3,726630,104.00903848278,104.712946136352,103.42987395769,103.625898873874,815501.432734069,0.0,1.0
2023-08-17,116.18,117.905,116.13,116.73,686179,103.518976192319,105.055989739674,103.474425075004,104.00903848278,770103.020260697,0.0,1.0
2023-08-18,115.1,116.14,114.4,114.83,848203,102.556672058323,103.483335298467,101.932956415918,102.316096024824,951943.577541984,0.0,1.0
2023-08-21,114.27,115.1,113.1001,114.86,674416,101.817123510899,102.556672058323,100.774716467971,102.342826695212,756901.331157234,0.0,1.0
2023-08-22,114.42,114.92,113.54,114.72,542375,101.950776862843,102.39628803599,101.166677198106,102.218083566731,608710.88391498,0.0,1.0
2023-08-23,117.28,117.46,115.0,115.0,493810,104.499100773241,104.659484795574,102.467569823693,102.467569823693,554206.078056798,0.0,1.0
2023-08-24,116.16,119.1,115.96,117.61,631521,103.501155745393,106.120761443495,103.322951276135,104.793138147518,708760.002066598,0.0,1.0
2023-08-25,115.34,117.43,115.13,116.67,755447,102.770517421433,104.632754125185,102.583402728711,103.955577142003,847842.933617732,0.0,1.0
2023-08-28,115.77,117.91,115.71,116.12,915034,103.153657030339,105.060444851406,103.100195689561,103.465514851541,1026948.43042592,0.0,1.0
2023-08-29,117.24,117.55,115.355,116.08,530152,104.46345987939,104.73967680674,102.783882756627,103.42987395769,594992.933909734,0.0,1.0
2023-08-30,117.82,118.0,116.74,117.13,602710,104.98025284024,105.140636862572,104.017948706243,104.365447421297,676425.235020778,0.0,1.0
2023-08-31,116.34,117.85,115.95,117.85,1251288,103.661539767726,105.006983510628,103.314041052672,105.006983510628,1404328.4157865,0.0,1.0
2023-09-01,116.95,117.75,116.44,117.07,803032,104.205063398965,104.917881275999,103.750642002355,104.31198608052,901247.879293865,0.0,1.0
2023-09-05,116.37,117.635,116.115,116.53,767913,103.688270438115,104.815413706175,103.46105973981,103.830834013522,861833.604055866,0.0,1.0
2023-09-06,115.95,116.68,114.46,115.96,625322,103.314041052672,103.964487365466,101.986417756695,103.322951276135,701802.825262005,0.0,1.0
2023-09-07,116.36,117.07,115.36,115.45,741291,103.679360214652,104.31198608052,102.788337868359,102.868529879525,831955.565518721,0.0,1.0
2023-09-08,115.01,116.82,114.765,116.6,591108,102.476480047156,104.089230493947,102.258179572314,103.893205577762,663404.237232939,0.0,1.0
2023-09-11,112.66,115.235,112.52,115.01,983255,100.382577533368,102.676960075072,100.257834404887,102.476480047156,1103513.28907826,0.0,1.0
2023-09-12,111.76,113.0,110.59,112.05,1056593,99.5806574217041,100.685525131107,98.5381612765413,99.839053902129,1185820.98910971,0.0,1.0
2023-09-13,110.8,112.57,110.24,111.72,1001849,98.7252759692628,100.302385522201,98.2263034553387,99.5450165278523,1124381.4525731,0.0,1.0
2023-09-14,114.13,114.355,111.64,112.05,981496,101.692380382418,101.892860410334,99.4737347401489,99.839053902129,1101539.15228212,0.0,1.0
2023-09-15,113.73,114.35,113.05,113.93,1892239,101.335971443901,101.888405298603,100.730076248422,101.51417591316,2123671.76633952,0.0,1.0
2023-09-18,112.32,113.7855,111.3138,113.76,836899,100.079629935628,101.38542318412,99.1830832507881,101.36270211429,939257.027033991,0.0,1.0
2023-09-19,111.79,112.77,110.95,112.0,757330,99.6073880920928,100.48058999146,98.8589293212067,99.7945027848144,849956.236396091,0.0,1.0
2023-09-20,112.24,114.405,112.02,113.0,697680,100.008348147925,101.937411527649,99.8123232317402,100.685525131107,783010.665111408,0.0,1.0
2023-09-21,102.93,111.705,102.88,111.2,2527718,91.712930103937,99.5316511926579,91.6683789866223,99.08168490778,2836873.856774,0.0,1.0
2023-09-22,101.26,103.23,101.06,103.11,2000321,90.2249227856277,91.9802368078249,90.0467183163691,91.8733141262697,2244972.87674338,0.0,1.0
2023-09-25,100.89,101.075,100.01,100.48,1452200,89.8952445174993,90.0600836515635,89.1111448527615,89.5299253555192,1629813.22078143,0.0,1.0
2023-09-26,98.5,101.22,98.02,99.98,1352560,87.7657011098591,90.189281891776,87.3380103836384,89.0844141823727,1517986.62023147,0.0,1.0
2023-09-27,98.89,100.28,98.3754,99.21,1358328,88.1131998249133,89.3517208862606,87.654679725511,88.3983269757271,1524460.08301722,0.0,1.0
2023-09-28,99.31,100.1,97.06,98.0,1162167,89.5922969197597,90.3049936730233,87.5624643946418,88.4104833162466,1288222.41127903,1.24,1.0
2023-09-29,100.1,102.29,98.975,101.2,1938087,90.3049936730233,92.2806973308047,89.2900774104643,91.2973562408587,2148303.22011256,0.0,1.0
2023-10-02,98.18,99.935,96.85,99.58,1464952,88.572869918256,90.156139287848,87.3730133589641,89.8358768227738,1623849.23840381,0.0,1.0
2023-10-03,97.19,98.72,96.03,98.72,1727324,87.6797436072041,89.0600297242843,86.6332521720323,89.0600297242843,1914679.6358356,0.0,1.0
2023-10-04,97.83,98.61,95.21,97.94,1194259,88.2571181921266,88.9607934675008,85.8934909851004,88.3563544489101,1323795.29677894,0.0,1.0
2023-10-05,98.0,98.44,95.64,97.95,1181205,88.4104833162466,88.8074283433808,86.2814145343451,88.3653759267995,1309325.38380013,0.0,1.0
2023-10-06,97.77,98.43,95.31,96.42,1106326,88.2029893247901,88.7984068654914,85.9837057639945,86.9850898097194,1226324.57072064,0.0,1.0
2023-10-09,100.45,100.87,97.04,97.04,1124108,90.6207453991528,90.9996474705081,87.544421438863,87.544421438863,1246035.31015599,0.0,1.0
2023-10-10,100.45,102.15,99.41,100.06,1061867,90.6207453991528,92.154396640353,89.6825116986538,90.2689077614657,1177043.28826893,0.0,1.0
2023-10-11,101.46,102.56,100.62,100.9,883990,91.5319146659835,92.5242772338189,90.7741105232728,91.0267119041764,979872.711362956,0.0,1.0
2023-10-12,98.27,101.12,97.135,100.97,1024600,88.6540632192607,91.2251844177434,87.6301254788124,91.0898622494022,1135734.0920853,0.0,1.0
2023-10-13,98.88,99.54,96.8774,98.81,987534,89.2043733705149,89.7997909112162,87.3977322083811,89.141223025289,1094647.69753403,0.0,1.0
2023-10-16,100.9,101.35,98.11,99.8,1209416,91.0267119041764,91.4326784091999,88.5097195730301,90.0343493363409,1340596.3134037,0.0,1.0
2023-10-17,100.93,102.44,99.92,100.0,832726,91.0537763378446,92.4160194991459,90.1426070710139,90.2147788941292,923048.318920383,0.0,1.0
2023-10-18,97.57,100.285,97.48,99.71,1001279,88.0225597670018,90.4718910139774,87.9413664659971,89.9531560353362,1109883.56040316,0.0,1.0
2023-10-19,94.72,98.36,94.47,96.94,1248503,85.4514385685192,88.7352565202655,85.2259016212838,87.4542066599688,1383922.91740267,0.0,1.0
2023-10-20,95.06,95.855,94.26,95.22,1314775,85.7581688167592,86.4753763089675,85.0364505856062,85.9025124629898,1457383.16506095,0.0,1.0
2023-10-23,94.37,95.67,93.51,94.23,1538391,85.1356868423897,86.3084789680134,84.3598397439002,85.0093861519379,1705253.86068436,0.0,1.0
2023-10-24,95.57,96.67,93.04,93.32,1734862,86.2182641891193,87.2106267569547,83.9358302830978,84.1884316640013,1923035.25128176,0.0,1.0
2023-10-25,91.99,95.4,91.65,95.15,2085098,82.9885751047094,86.0648990649992,82.6818448564694,85.8393621177639,2311259.8906294,0.0,1.0
2023-10-26,94.0,94.77,92.15,92.5,1107138,84.8018921604814,85.4965459579662,83.13291875094,83.4486704770695,1227224.64497671,0.0,1.0
2023-10-27,91.66,94.63,91.23,94.63,1076509,82.6908663343588,85.3702452675144,82.3029427851141,85.3702452675144,1193273.4449899,0.0,1.0
2023-10-30,93.03,94.5,91.7,92.95,1668389,83.9268088052084,85.2529660549521,82.7269522459165,83.8546369820931,1849352.20199112,0.0,1.0
2023-10-31,93.13,93.97,90.73,93.92,1405482,84.0170235841025,84.7748277268132,81.8518688906434,84.7297203373661,1557928.7753389,0.0,1.0
2023-11-01,92.9,93.5,91.25,92.92,992411,83.809529592646,84.3508182660108,82.3209857408929,83.8275725484248,1100053.68539963,0.0,1.0
2023-11-02,97.87,98.505,95.11,95.23,1593702,88.2932041036842,88.8660679496619,85.8032762062063,85.9115339408792,1766564.21435148,0.0,1.0
2023-11-03,102.32,103.77,100.355,100.54,1612790,92.307761764473,93.6158760584378,90.5350413592033,90.7019387001575,1787722.61016421,0.0,1.0
2023-11-06,101.25,102.33,100.28,102.0,1045661,91.3424636303058,92.3167832423624,90.4673802750327,92.0190744720118,1159079.49098576,0.0,1.0
2023-11-07,99.6,101.1421,99.27,100.79,857611,89.8539197785527,91.245121883879,89.556211008202,90.9274756473928,950632.491164715,0.0,1.0
2023-11-08,99.94,100.99,98.7452,100.32,814949,90.1606500267927,91.1079052051811,89.0827638485656,90.5034661865904,903343.121814195,0.0,1.0
2023-11-09,94.58,100.71,94.27,100.47,1341440,85.3251378780674,90.8553038242775,85.0454720634956,90.6387883549316,1486940.40648732,0.0,1.0
2023-11-10,95.66,95.89,94.12,95.38,998217,86.299457490124,86.5069514815805,84.9101498951544,86.0468561092204,1106489.43802373,0.0,1.0
2023-11-13,94.31,95.3,93.165,95.0,832854,85.0815579750532,85.9746842861051,84.0485987567154,85.7040399494227,923190.202546957,0.0,1.0
2023-11-14,105.32,105.6,98.5549,99.16,2209075,95.0142051312968,95.2668065122004,88.9110851243301,89.4569747514185,2448684.15915805,0.0,1.0
2023-11-15,105.71,108.62,105.215,105.31,1472219,95.3660427689839,97.9912928348031,94.919479613458,95.0051836534074,1631904.45960934,0.0,1.0
2023-11-16,103.81,106.34,103.55,106.0,1030873,93.6519619699955,95.934395876017,93.4174035448708,95.6276656277769,1142687.49825322,0.0,1.0
2023-11-17,103.72,105.16,102.935,105.16,908194,93.5707686689908,94.8698614850662,92.8625826546719,94.8698614850662,1006702.01837529,0.0,1.0
2023-11-20,104.48,104.69,102.24,103.72,945928,94.2564009885862,94.4458520242638,92.2355899413577,93.5707686689908,1048528.86810274,0.0,1.0
2023-11-21,103.77,104.65,102.7,103.47,770579,93.6158760584378,94.4097661127062,92.6505779242707,93.3452317217555,854160.492821589,0.0,1.0
2023-11-22,104.59,105.53,103.65,105.03,535433,94.3556372453697,95.2036561669745,93.5076183237649,94.7525822725039,593509.186148262,0.0,1.0
2023-11-24,105.18,105.41,103.43,104.27,312859,94.8879044408451,95.0953984323016,93.3091458101978,94.0669499529085,346793.511922423,0.0,1.0
2023-11-27,105.02,105.8028,103.87,104.41,1071198,94.7435607946145,95.4497620837977,93.706090837332,94.1932506433603,1187386.38295295,0.0,1.0
2023-11-28,107.72,108.02,103.01,104.82,1327800,97.1793598247559,97.4500041614383,92.9302437388425,94.5631312368262,1471820.93253061,0.0,1.0
2023-11-29,109.01,113.31,108.83,108.98,1766645,98.3431304724902,102.222365964938,98.1807438704808,98.316066038822,1958265.62083939,0.0,1.0
2023-11-30,109.4,109.92,108.21,109.01,1507484,98.6949681101773,99.1640849604268,97.6214122413372,98.3431304724902,1670994.50719609,0.0,1.0
2023-12-01,118.14,118.55,108.8701,109.52,3033254,106.579739785524,106.94962037899,98.2169199968173,98.8032258448503,3362258.42060718,0.0,1.0
2023-12-04,119.89,120.421,117.24,117.58,1789747,108.158498416171,108.637538892099,105.767806775477,106.074537023717,1983873.3985042,0.0,1.0
2023-12-05,119.71,119.97,118.335,119.1,1671804,107.996111814162,108.230670239287,106.755658604368,107.445801662908,1853137.61280946,0.0,1.0
2023-12-06,121.83,123.8999,120.87,121.15,1653067,109.908665126718,111.776020835047,109.042603249334,109.295204630238,1832368.28850397,0.0,1.0
2023-12-07,121.96,124.27,120.73,121.65,1693873,110.02594433928,112.109905731734,108.916302558882,109.746278524708,1877600.34526918,0.0,1.0
2023-12-08,119.44,121.69,118.65,121.69,1258990,107.752531911148,109.782364436266,107.039835157884,109.782364436266,1395547.39858918,0.0,1.0
2023-12-11,119.44,119.65,117.91,118.88,944928,107.752531911148,107.941982946826,106.372245794068,107.247329149341,1047420.40227013,0.0,1.0
2023-12-12,116.94,119.25,116.15,117.89,1539130,105.497162438795,107.581123831249,104.784465685531,106.354202838289,1706073.01693465,0.0,1.0
2023-12-13,125.55,126.22,116.77,117.03,2254568,113.264654901579,113.86909392017,105.343797314675,105.578355739799,2499111.59528067,0.0,1.0
2023-12-14,134.45,135.445,129.59,129.59,3055447,121.293770223157,122.191407273153,116.909331968902,116.909331968902,3386858.60283013,0.0,1.0
2023-12-15,130.14,133.505,128.34,132.76,3002897,117.40551325282,120.441240562607,115.781647232725,119.769140459846,3328608.72332683,0.0,1.0
2023-12-18,129.09,131.12,128.67,131.06,1397249,116.458258074431,118.289618085982,116.079356003076,118.235489218646,1548802.77613908,0.0,1.0
2023-12-19,129.54,130.31,128.4,130.18,1180857,116.864224579455,117.55887837694,115.835776100062,117.441599164377,1308939.63769039,0.0,1.0
2023-12-20,126.48,131.825,126.365,129.52,1541695,114.103652345295,118.925632277186,113.999905349566,116.846181623676,1708916.23179528,0.0,1.0
2023-12-21,128.89,129.6347,127.25,128.29,905847,116.277828516643,116.949657975068,114.798306142779,115.736539843278,1004100.44906617,0.0,1.0
2023-12-22,127.75,131.44,126.94,129.65,1016727,115.24938003725,118.578305378443,114.518640328208,116.963460836238,1127007.14058522,0.0,1.0
2023-12-26,129.11,129.89,127.65,128.0,631685,116.47630103021,117.179976305584,115.159165258356,115.474916984485,700201.239467992,0.0,1.0
2023-12-27,129.27,129.54,128.04,129.0,707745,116.620644676441,116.864224579455,115.511002896043,116.377064773427,784511.150695794,0.0,1.0
2023-12-28,128.9,128.97,127.2,127.34,688963,117.432577686488,117.496350226737,115.883815994734,116.011361075232,756241.006112381,1.27,1.0
2023-12-29,126.77,129.385,126.635,127.99,1000071,115.49207039035,117.874430286782,115.369080491299,116.603534663255,1097729.0496352,0.0,1.0
2024-01-02,129.31,131.36,126.0,127.0,964911,117.806102565087,119.673726958084,114.790572447614,115.701608736881,1059135.63638237,0.0,1.0
2024-01-03,125.35,126.97,122.79,126.97,1091897,114.198398859591,115.674277648203,111.866145959068,115.674277648203,1198521.96105029,0.0,1.0
2024-01-04,125.67,126.87,123.225,124.58,844799,114.489930472156,115.583174019276,112.262446744899,113.496900916855,927294.565488618,0.0,1.0
2024-01-05,126.51,127.78,123.067,124.19,825301,115.25520095514,116.412217042509,112.118503011195,113.141596764041,905892.564020936,0.0,1.0
2024-01-08,129.75,130.4,126.45,126.51,909395,118.206958532365,118.799132120388,115.200538777784,115.25520095514,998198.437003971,0.0,1.0
2024-01-09,128.34,129.43,127.2442,127.91,629995,116.922397364499,117.915426919799,115.92408379872,116.530651760114,691514.715080153,0.0,1.0
2024-01-10,129.13,130.15,128.15,128.97,535513,117.642116033019,118.571373048071,116.749300469538,117.496350226737,587806.442299892,0.0,1.0
2024-01-11,125.87,128.75,125.29,127.94,911561,114.67213773001,117.295922243098,114.143736682235,116.557982848792,1000575.94932211,0.0,1.0
2024-01-12,126.25,128.82,126.0,127.46,900606,115.018331519931,117.359694783347,114.790572447614,116.120685429944,988551.181341882,0.0,1.0
2024-01-16,126.56,127.07,124.0,124.5,872318,115.300752769604,115.76538127713,112.968499869081,113.424018013714,957500.826560988,0.0,1.0
2024-01-17,123.19,126.84,121.42,123.72,1200926,112.230560474775,115.555842930598,110.618026242772,112.713409708086,1318197.76462091,0.0,1.0
2024-01-18,121.96,123.78,120.69,122.84,1004404,111.109985838976,112.768071885442,109.952969751608,111.911697773531,1102485.17192259,0.0,1.0
2024-01-19,123.35,123.91,120.76,122.63,1026040,112.376326281057,112.886506603047,110.016742291856,111.720380152785,1126233.95147715,0.0,1.0
2024-01-22,123.41,124.74,122.58,124.03,1187877,112.430988458413,113.642666723138,111.674828338322,112.995830957759,1303874.51520293,0.0,1.0
2024-01-23,121.99,124.52,121.665,124.52,1276883,111.137316927655,113.442238739499,110.841230133643,113.442238739499,1401572.05046975,0.0,1.0
2024-01-24,120.77,124.43,120.19,123.96,960473,110.025852654749,113.360245473465,109.497451606974,112.93205841751,1054264.26072776,0.0,1.0
2024-01-25,123.42,123.84,121.96,123.04,843619,112.440098821306,112.822734062798,111.109985838976,112.093905031385,925999.337171257,0.0,1.0
2024-01-26,124.35,124.56,122.36,123.81,1054585,113.287362570324,113.47868019107,111.474400354683,112.79540297412,1157566.40259495,0.0,1.0
2024-01-29,126.44,126.805,123.99,124.7,1646813,115.191428414892,115.523956660474,112.959389506188,113.606225271567,1807626.1279618,0.0,1.0
2024-01-30,121.2,124.7,121.15,124.49,1791946,110.417598259134,113.606225271567,110.37204644467,113.414907650821,1966931.52743914,0.0,1.0
2024-01-31,120.9,125.05,119.12,122.03,1513009,110.144287372354,113.925087972811,108.522642777459,111.173758379225,1660756.01798222,0.0,1.0
2024-02-01,122.47,122.53,117.43,120.5,1323422,111.574614346503,111.629276523859,106.982991448598,109.779872856647,1452655.63577617,0.0,1.0
2024-02-02,121.46,122.01,117.8,119.69,1853428,110.654467694343,111.15553765344,107.320074875627,109.041933462341,2034417.31337802,0.0,1.0
2024-02-05,118.01,119.46,117.53,119.16,1316266,107.511392496373,108.83239511581,107.074095077525,108.55908422903,1444800.84438717,0.0,1.0
2024-02-06,117.63,119.52,117.27,117.73,1501887,107.165198706451,108.887057293166,106.837225642315,107.256302335378,1648547.94226556,0.0,1.0
2024-02-07,117.22,118.5,115.995,118.0,1097933,106.791673827852,107.957800278113,105.6756543735,107.50228213348,1205147.38318892,0.0,1.0
2024-02-08,117.9,118.89,116.4768,116.77,1028089,107.411178504553,108.313104430927,106.114591657669,106.381707497682,1128483.03861466,0.0,1.0
2024-02-09,116.2,118.1805,114.8,117.23,1259181,105.8624168128,107.666724183693,104.586966007826,106.800784190745,1382141.43040714,0.0,1.0
2024-02-12,117.95,119.19,116.89,116.89,1251448,107.456730319017,108.586415317708,106.491031852394,106.491031852394,1373653.29432397,0.0,1.0
2024-02-13,112.77,114.01,111.19,113.91,1279465,102.737562340615,103.867247339306,101.298125003573,103.776143710379,1404406.18565231,0.0,1.0
2024-02-14,113.34,114.515,112.59,113.8,1304264,103.256853025497,104.327320665385,102.573575808547,103.67592971856,1431626.83568807,0.0,1.0
2024-02-15,119.38,119.45,114.8,114.8,933874,108.759512212668,108.823284752917,104.586966007826,104.586966007826,1025067.83868248,0.0,1.0
2024-02-16,119.28,119.91,116.67,116.96,882712,108.668408583742,109.24236144598,106.290603868755,106.554804392643,968909.81226491,0.0,1.0
2024-02-20,118.83,119.31,117.57,118.05,899318,108.258442253571,108.69573967242,107.110536529095,107.547833947943,987137.406703955,0.0,1.0
2024-02-21,121.42,121.57,118.0634,118.8,1009557,110.618026242772,110.754681686162,107.56004183422,108.231111164893,1108141.36812543,0.0,1.0
2024-02-22,121.07,122.26,119.95,121.63,1290109,110.299163541529,111.383296725757,109.27880289755,110.809343863518,1416089.58413534,0.0,1.0
2024-02-23,121.93,123.2,120.72,121.09,803623,111.082654750299,112.239670837667,109.980300840286,110.317384267314,882097.683119481,0.0,1.0
2024-02-26,119.11,121.625,118.435,121.5,769151,108.513532414566,110.804788682072,107.898582919311,110.690909145914,844259.453834741,0.0,1.0
2024-02-27,121.7,122.1,120.1,120.51,939998,110.873116403767,111.237530919474,109.41545834094,109.78898321954,1031789.85411935,0.0,1.0
2024-02-28,121.4,124.132,120.415,120.53,1358329,110.599805516987,113.088756659264,109.702434772059,109.807203945325,1490971.34329656,0.0,1.0
2024-02-29,124.73,126.635,122.56,123.3,1851251,113.633556360245,115.369080491299,111.656607612537,112.330774466594,2032027.72689761,0.0,1.0
2024-03-01,124.27,124.41,121.75,123.91,948515,113.214479667183,113.34202474768,110.91866821823,112.886506603047,1041138.54867777,0.0,1.0
2024-03-04,126.01,126.72,122.28,124.26,1043580,114.799682810507,115.446518575886,111.401517451542,113.20536930429,1145486.7520589,0.0,1.0
2024-03-05,124.12,126.045,123.7,125.04,879548,113.077824223793,114.831569080631,112.695188982301,113.915977609918,965436.844132604,0.0,1.0
2024-03-06,123.6,125.6748,122.48,125.57,873058,112.604085353374,114.494303446345,111.583724709395,114.39882684323,958313.088387131,0.0,1.0
2024-03-07,124.15,125.23,123.65,124.5,646355,113.105155312471,114.089074504879,112.649637167837,113.424018013714,709472.287344556,0.0,1.0
2024-03-08,127.17,127.99,125.7809,125.86,813035,115.856484906056,116.603534663255,114.590964396636,114.663027367117,892428.775427101,0.0,1.0
2024-03-11,126.87,128.37,126.68,127.0,941505,115.583174019276,116.949728453177,115.410077124316,115.701608736881,1033444.01435177,0.0,1.0
2024-03-12,125.95,127.23,124.26,126.51,625520,114.745020633151,115.911147083412,113.20536930429,115.25520095514,686602.726334239,0.0,1.0
2024-03-13,125.19,127.42,124.78,126.13,767366,114.052633053308,116.084243978373,113.679108174709,114.909007165219,842300.146591957,0.0,1.0
2024-03-14,123.49,124.705,121.31,124.45,1261452,112.503871361555,113.610780453014,110.517812250953,113.378466199251,1384634.19609249,0.0,1.0
2024-03-15,123.75,124.88,121.98,121.98,2083748,112.740740796764,113.770211803636,111.128206564762,111.128206564762,2287228.31850863,0.0,1.0
2024-03-18,123.44,124.83,122.97,124.1,903936,112.458319547091,113.724659989172,112.030132491136,113.059603498007,992206.359559517,0.0,1.0
2024-03-19,123.51,124.321,122.2,123.12,630431,112.52209208734,113.260942517935,111.328634548401,112.166787934526,691993.290966909,0.0,1.0
2024-03-20,126.16,127.01,122.8,122.91,916531,114.936338253897,115.710719099774,111.875256321961,111.97547031378,1006031.27537065,0.0,1.0
2024-03-21,128.59,129.75,126.46,127.21,959081,117.150156436815,118.206958532365,115.209649140677,115.892926357627,1052736.33037372,0.0,1.0
2024-03-22,125.53,129.23,124.87,128.9,858159,114.362385391659,117.733219661946,113.761101440743,117.432577686488,941959.184403799,0.0,1.0
2024-03-25,126.47,127.5,126.08,126.08,1235179,115.21875950357,116.157126881514,114.863455350756,114.863455350756,1355795.60831116,0.0,1.0
2024-03-26,124.19,127.07,124.04,127.07,1046593,113.141596764041,115.76538127713,113.004941320651,115.76538127713,1148793.97487264,0.0,1.0
2024-03-27,127.68,127.71,123.94,124.4,1162687,117.478129500951,117.505732444913,114.036962487061,114.460207627807,1263655.42923288,1.27,1.0
2024-03-28,128.91,129.65,128.36,128.45,812340,118.609850203381,119.290722821102,118.10379623075,118.186605062635,882884.087792356,0.0,1.0
2024-04-01,125.5,129.34,125.23,129.34,613673,115.472315573069,119.005492400165,115.223889077413,119.005492400165,666964.727586722,0.0,1.0
2024-04-02,123.97,124.68,122.69,123.93,722175,114.064565431022,114.717835104782,112.88683982199,114.02776150574,784889.105671823,0.0,1.0
2024-04-03,123.5,124.09,122.35,123.82,613030,113.632119308956,114.174977206869,112.574006457091,113.926550711214,666265.88908505,0.0,1.0
2024-04-04,122.51,125.955,122.275,125.18,654362,112.72122215822,115.890960223154,112.504999097187,115.177884170811,711187.184499082,0.0,1.0
2024-04-05,124.58,124.82,121.0,121.28,551071,114.625825291577,114.84664884327,111.331873978815,111.589501455791,598926.332747152,0.0,1.0
2024-04-08,126.71,126.9,125.35,125.5,716820,116.585634312857,116.760452957947,115.33430085326,115.472315573069,779069.074293174,0.0,1.0
2024-04-09,129.6,129.8099,127.23,127.25,724035,119.244717914499,119.437846512418,117.064085341526,117.082487304167,786910.62917589,0.0,1.0
2024-04-10,122.76,124.71,121.72,124.57,689829,112.951246691234,114.745438048744,111.994344633896,114.616624310256,749734.159831741,0.0,1.0
2024-04-11,123.9,124.7,121.88,123.83,691619,114.000158561778,114.736237067423,112.141560335025,113.935751692534,751679.604494258,0.0,1.0
2024-04-12,121.84,123.62,121.235,123.6,535410,112.104756409742,113.742531084803,111.548097039848,113.724129122161,581905.32221103,0.0,1.0
2024-04-15,119.18,123.85,118.42,123.51,572877,109.657295378473,113.954153655176,108.95802079811,113.641320290276,622625.978730853,0.0,1.0
2024-04-16,116.99,118.5,116.16,118.5,778107,107.642280469269,109.031628648674,106.878599019662,109.031628648674,845678.273752185,0.0,1.0
2024-04-17,116.45,118.36,116.41,117.29,611491,107.145427477959,108.902814910186,107.108623552677,107.918309908886,664593.241411523,0.0,1.0
2024-04-18,116.51,117.475,114.66,117.2,1137258,107.200633365882,108.088528063317,105.498451821578,107.835501077001,1236018.15977862,0.0,1.0
2024-04-19,115.69,118.45,115.06,117.22,951586,106.446152897596,108.985623742071,105.8664910744,107.853903039642,1034222.29308661,0.0,1.0
2024-04-22,118.57,118.86,115.72,116.36,1050274,109.096035517918,109.362863976215,106.473755841558,107.062618646074,1141480.41758627,0.0,1.0
2024-04-23,119.49,123.195,119.29,121.29,1239757,109.94252579941,113.351489378679,109.758506172999,111.598702437111,1347418.23378043,0.0,1.0
2024-04-24,119.65,119.825,116.885,118.15,879340,110.089741500539,110.250758673649,107.545670165403,108.709594302455,955702.407562515,0.0,1.0
2024-04-25,117.3,118.24,115.49,117.46,1382787,107.927510890207,108.79240313434,106.262133271185,108.074726591336,1502869.0438808,0.0,1.0
2024-04-26,116.24,118.905,116.19,117.53,888255,106.952206870227,109.404268392157,106.906201963624,108.13913346058,965391.591454319,0.0,1.0
2024-04-29,119.15,119.17,117.35,117.99,704901,109.629692434511,109.648094397152,107.973515796809,108.562378601326,766115.021258243,0.0,1.0
2024-04-30,115.87,118.64,115.75,117.91,1054156,106.611770561366,109.160442387162,106.501358785519,108.488770750761,1145699.53277057,0.0,1.0
2024-05-01,116.79,120.01,115.0,115.63,770095,107.458260842858,110.420976828079,105.811285186477,106.390947009673,836970.506916385,0.0,1.0
2024-05-02,118.17,118.36,116.165,118.36,815876,108.727996265096,108.902814910186,106.883199510323,108.902814910186,886727.156131271,0.0,1.0
2024-05-03,120.51,122.3,119.43,120.9,706001,110.881025894107,112.528001550488,109.887319911487,111.239864165609,767310.54591119,0.0,1.0
2024-05-06,119.87,122.08,119.235,121.88,510291,110.292163089591,112.325579961436,109.707900775736,112.141560335025,554604.973340784,0.0,1.0
2024-05-07,119.71,121.56,119.16,121.3,663619,110.144947388462,111.847128932767,109.638893415831,111.607903418432,721248.067873895,0.0,1.0
2024-05-08,118.1,118.96,117.58,118.67,515263,108.663589395852,109.45487378942,108.185138367182,109.188045331124,560008.744772082,0.0,1.0
2024-05-09,120.54,121.255,118.48,118.63,428590,110.908628838069,111.566499002489,109.013226686033,109.151241405842,465809.010004343,0.0,1.0
2024-05-10,121.59,122.03,120.66,121.22,551685,111.874731876728,112.279575054833,111.019040613916,111.534295567867,599593.652871616,0.0,1.0
2024-05-13,120.72,122.64,120.025,122.55,407308,111.074246501839,112.840834915387,110.43477830006,112.758026083502,442678.86849168,0.0,1.0
2024-05-14,124.02,124.325,122.23,122.25,690535,114.110570337625,114.391200267902,112.463594681244,112.481996643885,750501.469290811,0.0,1.0
2024-05-15,125.17,127.17,124.96,126.81,745504,115.16868318949,117.008879453603,114.975462581758,116.677644126062,810244.009879551,0.0,1.0
2024-05-16,124.06,125.705,124.0,125.17,771626,114.147374262907,115.66093569014,114.092168374984,115.16868318949,838634.459865166,0.0,1.0
2024-05-17,124.17,124.6499,123.08,124.59,486598,114.248585057434,114.690140151007,113.245678093492,114.635026272897,528854.459156984,0.0,1.0
2024-05-20,123.71,124.45,123.45,124.17,380779,113.825339916688,114.506212534409,113.586114402353,114.248585057434,413846.074384477,0.0,1.0
2024-05-21,123.49,124.26,122.84,123.04,484427,113.622918327635,114.331393889319,113.024854541799,113.20887416821,526494.928228316,0.0,1.0
2024-05-22,122.78,124.445,122.14,123.12,573690,112.969648653875,114.501612043749,112.380785849359,113.282482018774,623509.580133441,0.0,1.0
2024-05-23,118.59,122.63,118.13,122.13,702957,109.114437480559,112.831633934067,108.691192339813,112.371584868039,764002.203144318,0.0,1.0
2024-05-24,118.4,120.0,118.21,119.21,486163,108.939618835469,110.411775846759,108.764800190378,109.684898322434,528381.683498775,0.0,1.0
2024-05-28,116.97,119.9999,116.86,119.2,754082,107.623878506628,110.411683836946,107.522667712102,109.675697341114,819566.928491319,0.0,1.0
2024-05-29,115.25,115.49,113.78,114.83,684135,106.041309719491,106.262133271185,104.688765465368,105.654868504028,743545.689491871,0.0,1.0
2024-05-30,116.3,117.21,115.5615,116.3,839539,107.00741275815,107.844702058322,106.327920287627,107.00741275815,912445.065097264,0.0,1.0
2024-05-31,119.0,119.07,116.33,117.31,2160642,109.491677714702,109.556084583946,107.035015702112,107.936711871527,2348273.43380341,0.0,1.0
2024-06-03,117.67,119.52,117.13,119.52,1318247,108.267947199068,109.970128743372,107.771094207757,109.970128743372,1432724.35197086,0.0,1.0
2024-06-04,117.51,118.86,117.03,117.03,888118,108.120731497938,109.362863976215,107.679084394551,107.679084394551,965242.694293003,0.0,1.0
2024-06-05,116.32,117.7359,115.83,117.65,782570,107.025814720791,108.32858166597,106.574966636084,108.249545236426,850528.843321355,0.0,1.0
2024-06-06,116.41,116.985,114.55,115.18,703386,107.108623552677,107.637679978609,105.397241027052,105.976902850247,764468.45775896,0.0,1.0
2024-06-07,114.49,115.7,112.68,114.1,987697,105.342035139128,106.455353878917,103.676657520106,104.983196867626,1073469.19376154,0.0,1.0
2024-06-10,113.92,115.105,112.77,113.85,781893,104.817579203856,105.907895490343,103.759466351992,104.753172334612,849793.052239497,0.0,1.0
2024-06-11,113.56,114.58,113.42,113.5,859066,104.486343876316,105.424843971013,104.357530137828,104.431137988393,933667.801368184,0.0,1.0
2024-06-12,115.73,119.33,115.31,117.44,928318,106.482956822878,109.795310098281,106.096515607415,108.056324628695,1008933.68615509,0.0,1.0
2024-06-13,117.08,118.2,115.02,116.1,616589,107.725089301154,108.755599209057,105.829687149118,106.823393131739,670133.954757619,0.0,1.0
2024-06-14,116.32,117.39,115.63,116.21,495543,107.025814720791,108.010319722092,106.390947009673,106.924603926265,538576.248266601,0.0,1.0
2024-06-17,115.17,116.4,114.69,115.7,780285,105.967701868927,107.099422571356,105.52605476554,106.455353878917,848045.412565008,0.0,1.0
2024-06-18,115.67,116.235,114.63,115.37,667443,106.427750934955,106.947606379567,105.470848877616,106.151721495338,725404.146303758,0.0,1.0
2024-06-20,115.34,116.215,114.77,115.21,758201,106.124118551376,106.929204416926,105.599662616104,106.004505794209,824043.624896295,0.0,1.0
2024-06-21,116.56,116.66,115.185,115.67,1936393,107.246638272485,107.338648085691,105.981503340908,106.427750934955,2104550.51753269,0.0,1.0
2024-06-24,118.03,118.69,116.43,117.0,840932,108.599182526608,109.206447293765,107.127025515318,107.65148145059,913959.034044123,0.0,1.0
2024-06-25,116.27,118.47,115.0,117.67,702138,106.979809814189,109.004025704713,105.811285186477,108.267947199068,763112.080698167,0.0,1.0
2024-06-26,115.68,116.36,115.14,115.37,588545,106.436951916275,107.062618646074,105.940098924965,106.151721495338,639654.597151139,0.0,1.0
2024-06-27,116.39,116.42,114.67,115.61,562497,107.090221590035,107.117824533997,105.507652802899,106.372545047031,611344.573369452,0.0,1.0
2024-06-28,116.97,117.1,115.03,115.76,1097279,108.820006078301,108.940948206968,107.015177388963,107.694313957632,1179458.89965901,1.3,1.0
2024-07-01,115.81,117.69,114.8,116.29,742180,107.740830160965,109.489839406303,106.801202853629,108.187385712966,797765.022522917,0.0,1.0
2024-07-02,117.06,117.18,115.66,116.25,731731,108.903735244302,109.015374132302,107.601281550965,108.150172750299,786533.452391218,0.0,1.0
2024-07-03,117.09,118.72,117.09,117.27,373079,108.931644966302,110.448073194972,108.931644966302,109.099103298302,401020.475946302,0.0,1.0
2024-07-05,116.8,118.0629,116.335,117.22,534372,108.661850986968,109.836757250764,108.229250295966,109.052587094969,574393.395962724,0.0,1.0
2024-07-08,116.65,117.79,115.85,117.1,429877,108.522302376967,109.58287181297,107.778043123632,108.940948206968,462072.320174465,0.0,1.0
2024-07-09,116.04,116.705,115.11,116.32,599808,107.954804696299,108.573470200634,107.089603314297,108.215295434966,644730.17681617,0.0,1.0
2024-07-10,116.94,117.0,115.42,116.49,640054,108.792096356301,108.847915800301,107.378003774964,108.3734505263,687990.371238627,0.0,1.0
2024-07-11,124.83,125.09,119.5,119.93,1373446,116.132353242322,116.374237499656,111.173725966974,111.573765315642,1476309.22299712,0.0,1.0
2024-07-12,126.02,128.8269,125.801,126.26,1566897,117.239438881658,119.850765504392,117.035697911057,117.462716657659,1684248.59265419,0.0,1.0
2024-07-15,127.06,127.41,125.22,126.05,674721,118.206975910994,118.532589334328,116.495179628323,117.267348603658,725253.730579758,0.0,1.0
2024-07-16,127.59,128.805,127.19,128.48,687764,118.700047666329,119.830391407332,118.327918039661,119.528036085664,739273.576424115,0.0,1.0
2024-07-17,129.08,129.195,127.1,127.24,726477,120.086230525666,120.193217793333,118.244188873661,118.374434242994,780885.957944677,0.0,1.0
2024-07-18,126.32,130.14,126.18,128.39,702849,117.518536101659,121.072374036335,117.388290732325,119.444306919664,755488.356349145,0.0,1.0
2024-07-19,125.21,126.55,124.17,126.41,918590,116.485876387656,117.732510636993,115.51833935832,117.602265267659,987387.119080715,0.0,1.0
2024-07-22,125.84,126.37,124.31,125.4,931082,117.071980549657,117.565052304992,115.648584727654,116.662637960323,1000814.69818735,0.0,1.0
2024-07-23,121.41,125.3,119.32,124.01,1864646,112.950644934313,116.569605553656,111.006267634974,115.369487507653,2004297.28393013,0.0,1.0
2024-07-24,115.57,120.99,115.57,120.99,1568264,107.517552384964,112.559908826312,107.517552384964,112.559908826312,1685717.97310879,0.0,1.0
2024-07-25,116.01,116.88,114.63,115.16,1328450,107.926894974299,108.736276912301,106.643047762295,107.13611951763,1427943.2808356,0.0,1.0
2024-07-26,118.92,119.65,117.0001,117.16,920099,110.634138008306,111.313274576975,108.848008832708,108.996767650968,989009.134520353,0.0,1.0
2024-07-29,117.42,118.38,116.47,117.43,735131,109.238651908302,110.131763012305,108.354844044967,109.247955148969,790188.092878139,0.0,1.0
2024-07-30,119.02,119.17,116.96,117.86,1094832,110.727170414973,110.866719024974,108.810702837635,109.647994497637,1176828.63340269,0.0,1.0
2024-07-31,117.29,120.08,117.14,118.93,1181433,109.117709779635,111.713313925643,108.978161169635,110.643441248973,1269915.55128718,0.0,1.0
2024-08-01,115.02,118.74,113.77,118.45,1180146,107.005874148296,110.466679676306,105.84296906496,110.196885696972,1268532.16237346,0.0,1.0
2024-08-02,113.36,114.67,111.28,113.78,1659539,105.461536197625,106.680260724962,103.526462138953,105.852272305626,1783828.94676852,0.0,1.0
2024-08-05,112.14,114.1099,108.61,110.84,1271849,104.326540836289,106.159186215221,101.042496880946,103.117119549619,1367103.19077683,0.0,1.0
2024-08-06,115.22,117.27,112.1,112.27,1167197,107.19193896163,109.099103298302,104.289327873622,104.447482964956,1254613.35658962,0.0,1.0
2024-08-07,112.29,116.7,112.05,116.3,1037961,104.466089446289,108.568818580301,104.242811670289,108.196688953633,1115698.32189349,0.0,1.0
2024-08-08,113.28,113.84,111.93,112.3,655260,105.387110272292,105.908091749627,104.131172782288,104.475392686956,704335.213369217,0.0,1.0
2024-08-09,113.65,113.96,112.38,113.78,442569,105.731330176959,106.019730637627,104.549818612289,105.852272305626,475714.878133264,0.0,1.0
2024-08-12,111.59,113.51,111.04,113.18,814514,103.814862599621,105.601084807626,103.303184362953,105.294077865625,875516.423987752,0.0,1.0
2024-08-13,113.66,114.04,111.57,112.74,685646,105.740633417626,106.09415656296,103.796256118287,104.88473527629,736996.950379623,0.0,1.0
2024-08-14,113.24,114.76,113.14,114.1,527183,105.349897309625,106.763989890962,105.256864902958,106.149976006961,566665.981121425,0.0,1.0
2024-08-15,115.04,115.985,112.92,113.7,762605,107.02448062963,107.903636872632,105.052193608291,105.777846380293,819719.737800921,0.0,1.0
2024-08-16,114.69,115.54,114.0,114.85,851322,106.698867206295,107.489642662964,106.056943600294,106.847719056963,915081.131941385,0.0,1.0
2024-08-19,115.62,115.67,114.66,114.85,627884,107.564068588298,107.610584791631,106.670957484295,106.847719056963,674908.908083994,0.0,1.0
2024-08-20,114.81,115.755,114.71,115.41,455286,106.810506094296,107.689662337298,106.717473687629,107.368700534297,489384.308448581,0.0,1.0
2024-08-21,115.81,115.89,114.11,115.15,623856,107.740830160965,107.815256086299,106.159279247627,107.126816276963,670579.234001262,0.0,1.0
2024-08-22,118.36,118.79,115.44,115.89,1353349,110.113156530972,110.513195879639,107.396610256297,107.815256086299,1454707.07303668,0.0,1.0
2024-08-23,121.2,122.21,118.335,118.85,819124,112.755276880312,113.694904187648,110.089898429305,110.569015323639,880471.686530307,0.0,1.0
2024-08-26,121.65,123.25,120.78,122.52,1278456,113.173922710313,114.662441216984,112.364540772311,113.983304648316,1374205.01715832,0.0,1.0
2024-08-27,120.56,121.045,119.38,120.96,536636,112.159869477644,112.611076649978,111.062087078974,112.531999104312,576826.956569306,0.0,1.0
2024-08-28,119.11,120.88,118.81,120.25,705407,110.810899580973,112.457573178978,110.531802360973,111.871469016976,758237.935868422,0.0,1.0
2024-08-29,117.82,119.33,116.92,119.11,1083509,109.61078153497,111.015570875641,108.773489874968,110.810899580973,1164657.60568701,0.0,1.0
2024-08-30,119.57,119.62,117.37,118.78,1036967,111.238848651641,111.285364854975,109.192135704969,110.503892638973,1114629.8769982,0.0,1.0
2024-09-03,118.43,119.075,117.65,118.79,812619,110.178279215638,110.77833823864,109.452626443636,110.513195879639,873479.499363433,0.0,1.0
2024-09-04,117.59,120.36,116.82,118.74,732275,109.396806999636,111.97380466431,108.680457468301,110.466679676306,787118.194869129,0.0,1.0
2024-09-05,117.38,119.62,117.19,118.58,726074,109.201438945636,111.285364854975,109.024677372969,110.317827825639,780452.77555755,0.0,1.0
2024-09-06,116.29,117.835,115.47,117.835,770533,108.187385712966,109.62473639597,107.424519978297,109.62473639597,828241.499501,0.0,1.0
2024-09-09,118.25,118.97,115.99,116.49,907961,110.010820883638,110.68065421164,107.908288492965,108.3734505263,975962.067982066,0.0,1.0
2024-09-10,119.76,120.4,118.28,119.17,899560,111.415610224308,112.011017626977,110.038730605638,110.866719024974,966931.88129661,0.0,1.0
2024-09-11,120.58,120.72,116.895,118.42,1334004,112.178475958977,112.308721328311,108.750231773301,110.168975974972,1433913.24356041,0.0,1.0
2024-09-12,121.91,122.47,119.23,120.72,829367,113.415806967647,113.936788444982,110.922538468974,112.308721328311,891481.828444267,0.0,1.0
2024-09-13,124.42,125.63,122.75,122.95,1966031,115.750920374987,116.876612495657,114.19727918365,114.383343996983,2113275.43856713,0.0,1.0
2024-09-16,124.71,125.63,123.34,124.87,923436,116.020714354321,116.876612495657,114.746170382984,116.169566204988,992596.056668832,0.0,1.0
2024-09-17,124.01,125.5399,123.2,124.93,904300,115.369487507653,116.79279029725,114.615925013651,116.225385648988,972026.880093067,0.0,1.0
2024-09-18,123.86,125.525,123.0,124.01,1434826,115.229938897652,116.778928468657,114.429860200317,115.369487507653,1542286.23272854,0.0,1.0
2024-09-19,122.22,125.5,122.01,125.42,1429216,113.704207428315,116.75567036699,113.508839374314,116.681244441656,1536256.07592513,0.0,1.0
2024-09-20,121.25,121.93,119.77,121.35,1960628,112.801793083646,113.434413448981,111.424913464975,112.894825490313,2107467.78487571,0.0,1.0
2024-09-23,122.18,122.47,121.48,121.94,690999,113.666994465648,113.936788444982,113.01576761898,113.443716689647,742750.85935799,0.0,1.0
2024-09-24,124.41,125.22,121.25,121.77,1077113,115.74161713432,116.495179628323,112.801793083646,113.285561598314,1157782.58199457,0.0,1.0
2024-09-25,124.26,125.6,123.73,124.75,1271191,115.60206852432,116.848702773657,115.108996768985,116.057927316988,1366395.91035319,0.0,1.0
2024-09-26,121.59,125.51,121.21,125.51,1116073,113.118103266313,116.764973607657,112.764580120979,116.764973607657,1199660.46239756,0.0,1.0
2024-09-27,121.02,123.765,120.89,123.0,1115111,112.587818548312,115.141558111319,112.466876419645,114.429860200317,1198626.41411861,0.0,1.0
2024-09-30,118.75,120.38,117.08,118.86,2064032,111.685404203643,113.218433330817,110.114754729789,111.78886015701,2194591.15313839,1.3,1.0
2024-10-01,117.11,119.73,116.54,119.06,1708378,110.142969989799,112.607102697281,109.606880049621,111.976961890406,1816440.4645937,0.0,1.0
2024-10-02,116.24,116.695,114.81,115.86,1713715,109.324727449528,109.752658893003,107.979800055749,108.967334156076,1822115.05344905,0.0,1.0
2024-10-03,115.38,116.25,114.11,115.52,1024815,108.515889995927,109.334132536197,107.321443988864,108.647561209303,1089639.08146943,0.0,1.0
2024-10-04,114.9,115.265,112.94,115.02,1079904,108.064445835777,108.407731499224,106.2210488485,108.177306875814,1148212.70437608,0.0,1.0
2024-10-07,113.56,114.41,112.3701,114.29,1004748,106.804164222027,107.603596588958,105.685052959189,107.49073554892,1068302.75496382,0.0,1.0
2024-10-08,113.8,114.0,112.5825,113.8,917095,107.029886302101,107.217988035497,105.884817000055,107.029886302101,975105.315027802,0.0,1.0
2024-10-09,114.41,114.41,113.08,114.17,745765,107.603596588958,107.603596588958,106.352720061877,107.377874508883,792937.934741445,0.0,1.0
2024-10-10,115.1,115.14,113.9201,114.09,1525623,108.252547569173,108.290167915852,107.142841393005,107.302633815525,1622125.40252499,0.0,1.0
2024-10-11,117.6,118.01,115.8,115.8,1251482,110.603819236618,110.989427790079,108.910903636057,108.910903636057,1330643.77175933,0.0,1.0
2024-10-14,120.0,120.06,116.875,117.27,1163064,112.861040037365,112.917470557384,109.921950453059,110.293451376515,1236632.94218973,0.0,1.0
2024-10-15,121.2,122.63,120.53,120.67,1127703,113.989650437739,115.334577831517,113.359509630863,113.49118084424,1199035.20253931,0.0,1.0
2024-10-16,122.67,123.1,121.68,122.08,750012,115.372198178196,115.776616904997,114.441094597888,114.817298064679,797453.576275776,0.0,1.0
2024-10-17,121.25,122.67,121.15,122.17,1266406,114.036675871088,115.372198178196,113.94262500439,114.901943844707,1346511.78076763,0.0,1.0
2024-10-18,121.79,122.25,120.96,122.25,1760136,114.544550551256,114.977184538066,113.763928357664,114.977184538066,1871472.38701745,0.0,1.0
2024-10-21,119.52,121.7,119.285,121.51,1805833,112.409595877216,114.459904771228,112.188576340476,114.281208124502,1920059.92438361,0.0,1.0
2024-10-22,117.97,120.65,115.79,120.65,2143983,110.9518074434,113.472370670901,108.901498549388,113.472370670901,2279599.40750875,0.0,1.0
2024-10-23,119.9,121.2,117.66,118.05,1934185,112.766989170667,113.989650437739,110.660249756636,111.027048136758,2056530.75607985,0.0,1.0
2024-10-24,116.35,120.58,116.3,119.53,1500036,109.428183402895,113.406535064212,109.381157969546,112.419000963885,1594919.91160463,0.0,1.0
2024-10-25,113.02,116.9,112.98,116.2,1215553,106.296289541858,109.945463169733,106.258669195179,109.287107102849,1292442.10359667,0.0,1.0
2024-10-28,112.72,114.53,112.63,113.9,1188074,106.014136941765,107.716457628995,105.929491161737,107.123937168799,1263224.93530805,0.0,1.0
2024-10-29,111.65,113.07,111.375,112.72,1389251,105.007792668098,106.343314975207,104.749152784679,106.014136941765,1477127.27035661,0.0,1.0
2024-10-30,113.41,114.8,111.5,111.78,1527604,106.66308792198,107.970394969079,104.866716368052,105.130058794806,1624231.70953688,0.0,1.0
2024-10-31,111.55,113.48,111.37,112.6,1428507,104.913741801401,106.728923528668,104.744450241345,105.901275901728,1518866.38598445,0.0,1.0
2024-11-01,110.86,112.94,110.54,112.57,1114108,104.264790821186,106.2210488485,103.963828047753,105.873060641718,1184580.25865912,0.0,1.0
2024-11-04,112.99,113.05,111.11,111.45,1123850,106.268074281849,106.324504801868,104.49991798793,104.819690934703,1194938.48324764,0.0,1.0
2024-11-05,113.84,114.16,111.95,112.0,792463,107.06750664878,107.368469422213,105.289945268192,105.336970701541,842589.789785004,0.0,1.0
2024-11-06,113.04,116.52,110.7,114.5,1228799,106.315099715198,109.588069876282,104.114309434469,107.688242368986,1306525.97168324,0.0,1.0
2024-11-07,113.72,113.98,112.2001,112.95,731790,106.954645608743,107.199177862157,105.525166485803,106.23045393517,778078.95418053,0.0,1.0
2024-11-08,114.04,114.55,113.17,113.6,876939,107.255608382176,107.735267802335,106.437365841905,106.841784568706,932409.270419273,0.0,1.0
2024-11-11,111.36,114.69,110.94,114.0,1770295,104.735045154675,107.866939015712,104.340031514544,107.217988035497,1882273.98870034,0.0,1.0
2024-11-12,108.33,111.4775,108.19,110.78,1034696,101.885303893731,104.845554923045,101.753632680354,104.189550127828,1100145.09842275,0.0,1.0
2024-11-13,109.03,110.54,108.62,109.52,866678,102.543659960616,103.963828047753,102.158051407155,103.004509207435,921499.216785244,0.0,1.0
2024-11-14,108.27,109.43,107.98,108.84,1012772,101.828873373713,102.919863427407,101.556125860289,102.36496331389,1076834.30845368,0.0,1.0
2024-11-15,105.58,107.532,104.9,106.79,1257878,99.2989050595417,101.134777977483,98.6593591659967,100.436920546585,1337444.3470486,0.0,1.0
2024-11-18,105.22,105.3,103.6756,104.92,1744564,98.9603219394296,99.0355626327879,97.5078003541488,98.6781693393362,1854915.38914306,0.0,1.0
2024-11-19,104.49,105.23,104.055,104.8,1003519,98.2737506125357,98.9697270260994,97.8646293424002,98.5653082992989,1066996.01527801,0.0,1.0
2024-11-20,104.31,104.62,102.89,103.99,1135218,98.1044590524796,98.3960167392428,96.7689367453708,97.8034962790466,1207025.55952789,0.0,1.0
2024-11-21,105.89,106.25,104.145,104.36,1186074,99.5904627463049,99.929045866417,97.9492751224282,98.1514844858285,1261098.42646213,0.0,1.0
2024-11-22,108.3,108.32,105.78,106.0,1308508,101.857088633722,101.875898807062,99.4870067929373,99.6939186996725,1391276.91848325,0.0,1.0
2024-11-25,112.04,112.35,109.32,109.32,2326239,105.37459104822,105.666148734983,102.81640747404,102.81640747404,2473383.90562041,0.0,1.0
2024-11-26,111.75,112.19,110.88,111.82,1134851,105.101843534796,105.515667348267,104.283600994525,105.167679141485,1206635.34515466,0.0,1.0
2024-11-27,110.52,112.42,110.36,110.89,814773,103.945017874413,105.731984341672,103.794536487697,104.293006081195,866310.995961321,0.0,1.0
2024-11-29,110.23,111.51,110.0,110.36,715276,103.67227036099,104.876121454722,103.455953367585,103.794536487697,760520.370639707,0.0,1.0
2024-12-02,109.7,110.32,109.05,110.0,1118907,103.173800767491,103.756916141018,102.562470133956,103.455953367585,1189682.81663493,0.0,1.0
2024-12-03,108.02,109.65,107.83,109.05,999788,101.593746206968,103.126775334142,101.415049560242,102.562470133956,1063029.01302593,0.0,1.0
2024-12-04,104.93,108.221,103.48,107.83,1996281,98.687574426006,101.782788449031,97.3238368588878,101.415049560242,2122554.60272819,0.0,1.0
2024-12-05,105.43,105.64,103.38,104.57,1186114,99.157828759495,99.3553355795604,97.22978599219,98.3489913058939,1261140.95663904,0.0,1.0
2024-12-06,103.85,106.0,103.51,105.43,1115825,97.6718250656697,99.6939186996725,97.3520521188972,99.157828759495,1186405.86650336,0.0,1.0
2024-12-09,106.75,107.1886,104.3,104.97,1507623,100.399300199906,100.811807301243,98.0950539658098,98.7251947726851,1602986.82291165,0.0,1.0
2024-12-10,104.5,107.07,104.14,107.07,972191,98.2831556992055,100.700262973339,97.9445725790933,100.700262973339,1033686.3807154,0.0,1.0
2024-12-11,103.39,105.0238,103.04,104.73,978043,97.2391910788598,98.7757941389685,96.9100130454175,98.4994726926104,1039908.54559859,0.0,1.0
2024-12-12,102.67,104.05,102.56,103.01,932334,96.5620248386356,97.8599267990653,96.4585688852681,96.8817977854082,991308.249179342,0.0,1.0
2024-12-13,102.66,102.82,101.385,102.28,1235354,96.5526197519658,96.7031011386823,95.3534712015689,96.1952264585142,1313495.60442577,0.0,1.0
2024-12-16,101.37,103.97,101.34,102.12,1286062,95.3393635715642,97.7846861057071,95.3111483115548,96.0447450717977,1367411.10970541,0.0,1.0
2024-12-17,102.31,103.13,100.4,101.0,1473531,96.2234417185235,96.9946588254455,94.4270701645955,94.9913753647823,1566738.35312397,0.0,1.0
2024-12-18,97.93,103.01,97.9,101.92,2237513,92.1040137571597,96.8817977854082,92.0757984971504,95.8566433384021,2379045.59368855,0.0,1.0
2024-12-19,97.29,99.66,97.21,99.01,1876732,91.5020882102938,93.7310937510317,91.4268475169355,93.119763117496,1995443.59971732,0.0,1.0
2024-12-20,99.17,100.75,98.03,98.55,4019521,93.2702445042125,94.7562481980378,92.1980646238575,92.6871291306861,4273773.48144506,0.0,1.0
2024-12-23,98.91,99.17,97.14,98.44,1415652,93.0257122507982,93.2702445042125,91.3610119102471,92.5836731773185,1505198.25037726,0.0,1.0
2024-12-24,99.44,99.48,97.805,98.35,425786,93.5241818442965,93.5618021909757,91.9864501737875,92.4990273972905,452718.847735978,0.0,1.0
2024-12-26,99.64,100.27,98.6,98.78,641675,93.7122835776922,94.3048040378883,92.734154564035,92.903446124091,682263.781855165,0.0,1.0
2024-12-27,98.35,100.38,97.84,98.95,1305644,92.4990273972905,94.4082599912559,92.0193679771317,93.0633325974773,1388231.75781588,0.0,1.0
2024-12-30,97.8,98.22,96.44,98.0,1065520,91.9817476304526,92.3767612705833,90.7026558433624,92.1698493638482,1132918.85275617,0.0,1.0
2024-12-31,97.55,97.87,96.45,97.16,1326243,92.9880919041191,93.2931271620311,91.9395332050465,92.6163301835388,1391307.23085919,1.32,1.0
2025-01-02,97.5,98.01,96.3296,97.87,1134799,92.9404301450703,93.4265800873676,91.8247636892571,93.2931271620311,1190471.16876152,0.0,1.0
2025-01-03,99.16,99.68,97.52,97.6,1096248,94.5228005454889,95.018482839596,92.9594948486898,93.0357536631678,1150028.89305725,0.0,1.0
2025-01-06,97.73,100.3295,97.63,99.23,1433990,93.1596742366946,95.6376090896393,93.0643507185971,94.5895270081572,1504340.19706779,0.0,1.0
2025-01-07,97.36,99.47,97.21,98.4,1849514,92.8069772197338,94.8183034515912,92.6639919425875,93.7983418079479,1940249.41264558,0.0,1.0
2025-01-08,97.39,97.5899,96.25,97.0,1880718,92.8355742751631,93.02612598784,91.7488861688515,92.4638125545828,1972984.25145847,0.0,1.0
2025-01-10,94.99,96.5561,94.57,96.0,1780587,90.5478098408229,92.0406714577479,90.1474510648133,91.5105773736077,1867940.91902757,0.0,1.0
2025-01-13,97.67,97.8,94.345,95.11,1656064,93.1024801258361,93.2264006993628,89.9329731490939,90.6621980625399,1737308.93807967,0.0,1.0
2025-01-14,97.81,98.49,97.48,97.66,967667,93.2359330511726,93.8841329742356,92.9213654414508,93.0929477740263,1015139.83045628,0.0,1.0
2025-01-15,98.43,100.77,97.7998,100.56,920941,93.8269388633771,96.0575091868588,93.2262100523266,95.8573297988541,966121.496961489,0.0,1.0
2025-01-16,100.09,100.36,98.09,98.6,1020259,95.4093092637958,95.666682762659,93.5028389018456,93.9889888441429,1070311.9443791,0.0,1.0
2025-01-17,101.79,102.74,99.985,100.46,1085203,97.0298090714534,97.9353824933797,95.3092195697934,95.7620062807565,1138442.0357733,0.0,1.0
2025-01-21,102.81,103.49,102.18,102.28,1164852,98.002108956048,98.650308879111,97.4015707920337,97.4968943101312,1221998.54059987,0.0,1.0
2025-01-22,100.63,102.15,100.56,102.15,646596,95.9240562615223,97.3729737366044,95.8573297988541,97.3729737366044,678317.389984061,0.0,1.0
2025-01-23,100.45,101.1,99.105,100.87,1284003,95.7524739289468,96.3720767965806,94.4703726105353,96.1528327049563,1346994.97629386,0.0,1.0
2025-01-24,101.63,102.18,100.1186,100.18,859440,96.8772914424974,97.4015707920337,95.4365717899717,95.4951004300835,901603.315900347,0.0,1.0
2025-01-27,102.11,104.44,101.63,102.28,2659296,97.3348443293654,99.5558823010374,96.8772914424974,97.4968943101312,2789758.55389618,0.0,1.0
2025-01-28,97.25,101.675,96.06,101.57,2388778,92.7021213498265,96.9201870256413,91.5677714844662,96.8200973316389,2505969.19592968,0.0,1.0
2025-01-29,95.79,98.66,95.45,97.78,1585724,91.3103979856029,94.0461829550014,90.9862980240714,93.2073359957433,1663518.1240142,0.0,1.0
2025-01-30,95.85,98.41,95.02,97.5,1560611,91.3675920964614,93.8078741597576,90.5764068962521,92.9404301450703,1637173.10391715,0.0,1.0
2025-01-31,97.35,98.04,95.13,95.46,4073349,92.797444867924,93.4551771427969,90.6812627661594,90.9958303758811,4273183.66054566,0.0,1.0
2025-02-03,94.58,96.81,94.36,96.24,1217549,90.1569834166231,92.2826978701975,89.9472716768086,91.7393538170417,1277280.80572367,0.0,1.0
2025-02-04,94.47,94.97,93.8,94.5,983243,90.0521275467158,90.5287451372034,89.4134599754625,90.0807246021451,1031479.97432724,0.0,1.0
2025-02-05,97.02,97.33,94.41,95.48,1057046,92.4828772582023,92.7783801643045,89.9949334358573,91.0148950795006,1108903.67990691,0.0,1.0
2025-02-06,96.62,97.88,96.04,97.84,899885,92.1015831858122,93.3026595138408,91.5487067808467,93.2645301066018,944032.509458467,0.0,1.0
2025-02-07,95.96,96.865,95.11,96.7,848195,91.4724479663687,92.3351258051511,90.6621980625399,92.1778420002902,889806.646805007,0.0,1.0
2025-02-10,95.51,96.362,94.74,95.9,1334107,91.0434921349299,91.8556485091207,90.3095010455791,91.4152538555102,1399557.031283,0.0,1.0
2025-02-11,94.96,95.53,94.69,94.69,1265006,90.5192127853936,91.0625568385494,90.2618392865303,90.2618392865303,1327066.00138908,0.0,1.0
2025-02-12,95.23,95.32,93.25,93.56,1252963,90.7765862842569,90.8623774505446,88.8891806259262,89.1846835320285,1314432.1831663,0.0,1.0
2025-02-13,95.82,95.85,94.91,95.5,860939,91.3389950410322,91.3675920964614,90.4715510263448,91.0339597831202,903175.855426707,0.0,1.0
2025-02-14,94.85,97.74,94.81,96.25,684501,90.4143569154863,93.1692065885043,90.3762275082473,91.7488861688515,718081.973537541,0.0,1.0
2025-02-18,95.78,96.0,94.54,94.54,1335867,91.3008656337932,91.5105773736077,90.1188540093841,90.1188540093841,1401403.37522323,0.0,1.0
2025-02-19,95.31,95.91,94.8,95.11,1127906,90.8528450987349,91.4247862073199,90.3666951564376,90.6621980625399,1183240.004682,0.0,1.0
2025-02-20,95.52,96.092,94.94,95.31,1285646,91.0530244867396,91.5982750102574,90.5001480817741,90.8528450987349,1348718.58032442,0.0,1.0
2025-02-21,95.57,96.06,94.815,95.5,1101349,91.1006862457884,91.5677714844662,90.3809936841522,91.0339597831202,1155380.14330672,0.0,1.0
2025-02-24,97.18,97.59,95.0,96.13,1025674,92.6353948871583,93.0262213113581,90.5573421926326,91.6344979471344,1075992.59917245,0.0,1.0
2025-02-25,100.93,101.57,97.5,97.66,1743605,96.2100268158148,96.8200973316389,92.9404301450703,93.0929477740263,1829144.61698365,0.0,1.0
2025-02-26,99.08,101.005,98.95,101.0,883133,94.4465417310109,96.281519454388,94.3226211574842,96.2767532784831,926458.672136533,0.0,1.0
2025-02-27,100.94,101.79,99.07,99.15,986467,96.2195591676246,97.0298090714534,94.4370093792012,94.5132681936792,1034862.14072683,0.0,1.0
2025-02-28,102.26,102.55,100.215,101.21,1910240,97.4778296065117,97.7542678089945,95.5284636614176,96.4769326664878,2003954.57293759,0.0,1.0
2025-03-03,101.5,103.49,100.865,102.53,1177156,96.7533708689706,98.650308879111,96.1480665290514,97.735203105375,1234906.16323651,0.0,1.0
2025-03-04,100.49,102.035,99.67,101.605,1216636,95.7906033361858,97.2633516907923,95.0089504877862,96.853460562973,1276323.01480468,0.0,1.0
2025-03-05,102.19,102.36,99.2967,99.59,994689,97.4111031438434,97.5731531246092,94.6531077947282,94.9326916733082,1043487.50429303,0.0,1.0
2025-03-06,99.8,101.49,98.56,101.49,1083223,95.132871061313,96.7438385171609,93.9508594369039,96.7438385171609,1136364.89884055,0.0,1.0
2025-03-07,102.49,103.17,100.0,100.02,1016865,97.697073698136,98.345273621199,95.323518097508,95.3425828011275,1066751.43793983,0.0,1.0
2025-03-10,102.17,105.14,101.69,102.87,1411456,97.3920384402239,100.22314692772,96.9344855533559,98.0593030669065,1480700.7002786,0.0,1.0
2025-03-11,99.27,102.73,98.8,102.5,1174585,94.6276564153962,97.92585014157,94.1796358803379,97.7066060499457,1232209.03240111,0.0,1.0
2025-03-12,98.52,99.75,97.76,99.26,1060539,93.9127300296649,95.0852093022642,93.1882712921238,94.6181240635864,1112568.04319282,0.0,1.0
2025-03-13,96.65,100.29,96.49,98.61,1042211,92.1301802412415,95.5999562999908,91.9776626122855,93.9985211959526,1093340.88879714,0.0,1.0
2025-03-14,99.16,99.35,96.59,97.92,816841,94.5228005454889,94.7039152298742,92.072986130383,93.3407889210798,856914.449133571,0.0,1.0
2025-03-17,99.52,101.215,99.17,99.2,1044198,94.86596521064,96.4816988423927,94.5323328972987,94.5609299527279,1095425.36914329,0.0,1.0
2025-03-18,98.39,99.585,97.63,99.33,1066101,93.7888094561381,94.9279254974033,93.0643507185971,94.6848505262547,1118402.90966755,0.0,1.0
2025-03-19,97.69,98.72,96.73,98.42,1488466,93.1215448294556,94.1033770658599,92.2064390557195,93.8174065115674,1561488.73825389,0.0,1.0
2025-03-20,96.98,98.216,96.66,97.62,1086985,92.4447478509633,93.6229465346485,92.1397125930512,93.0548183667873,1140311.45901277,0.0,1.0
2025-03-21,96.27,97.09,95.41,96.53,2205906,91.7679508724709,92.5496037208705,90.9481686168324,92.0157920195245,2314125.66806813,0.0,1.0
2025-03-24,97.55,98.27,96.4,96.84,856254,92.9880919041191,93.6744212344211,91.8918714459977,92.3112949256268,898261.013744922,0.0,1.0
2025-03-25,95.98,97.4399,95.06,97.28,1029097,91.4915126699882,92.8831407106937,90.6145363034911,92.7307184052558,1079583.52832437,0.0,1.0
2025-03-26,96.13,97.67,95.5,96.46,886562,91.6344979471344,93.1024801258361,91.0339597831202,91.9490655568562,930055.895642795,0.0,1.0
2025-03-27,95.71,97.535,95.4112,96.44,902693,91.2341391711249,92.9737933764044,90.9493124990496,91.9300008532367,946978.267290366,0.0,1.0
2025-03-28,95.6,96.56,94.85,96.56,887452,91.1292833012177,92.0443890749537,90.4143569154863,92.0443890749537,930989.558203475,0.0,1.0
2025-03-31,92.51,94.84,91.15,94.43,2126736,89.4420570308918,91.6947863886042,88.1271592083643,91.2983833685775,2199684.9568436,1.32,1.0
2025-04-01,91.15,93.54,90.07,93.28,1610475,88.1271592083643,90.4378987641294,87.0829756434161,90.1865212392345,1665715.74039876,0.0,1.0
2025-04-02,92.33,92.87,90.09,90.85,1305409,89.2680264367337,89.7901182192078,87.1023123761003,87.8371082181009,1350185.70232894,0.0,1.0
2025-04-03,86.25,91.466,86.0,90.76,1790727,83.3896597007287,88.4326795847751,83.1479505421759,87.7500929210219,1852150.54605446,0.0,1.0
2025-04-04,81.28,84.785,81.2,84.5,2673981,78.5844816286983,81.9732440316091,78.5071346979614,81.6976955908589,2765700.95234463,0.0,1.0
2025-04-07,77.81,82.71,76.5,79.02,3552000,75.2295585079849,79.9670580156205,73.9630025171681,76.3994308353807,3673836.79342827,0.0,1.0
2025-04-08,76.94,81.32,75.7,80.585,3033706,74.3884106362211,78.6231550940668,73.189533209799,77.9125301679214,3137764.84325566,0.0,1.0
2025-04-09,80.82,81.435,71.57,75.0,4108902,78.1397367769611,78.7343413070011,69.1964979105061,72.5127475658511,4249841.03271143,0.0,1.0
2025-04-10,74.57,80.2,73.435,79.44,2975121,72.0970078131402,77.5402980637501,70.9996482333103,76.8055022217494,3077170.32508477,0.0,1.0
2025-04-11,76.92,76.94,73.45,74.34,2667542,74.3690739035368,74.3884106362211,71.0141507828235,71.8746353872716,2759041.08885564,0.0,1.0
2025-04-14,79.7,80.374,77.58,78.02,2157659,77.0568797466444,77.7085276381028,75.0071860821163,75.4325942011693,2231668.64354495,0.0,1.0
2025-04-15,79.12,80.455,78.89,79.45,1286852,76.4961144988018,77.786841405474,76.2737420729332,76.8151705880916,1330992.18054526,0.0,1.0
2025-04-16,77.12,79.7282,76.43,78.99,1554520,74.5624412303791,77.0841445397292,73.8953239527733,76.3704257363543,1607841.43359238,0.0,1.0
2025-04-17,77.84,78.8071,77.29,77.62,1628010,75.2585636070113,76.1935913159571,74.7268034581951,75.0458595474848,1683852.20666362,0.0,1.0
2025-04-21,75.73,76.7879,74.46,76.47,1663726,73.2185383088253,74.2413547841575,71.9906557833769,73.9339974181417,1720793.29757411,0.0,1.0
2025-04-22,76.26,77.88,75.53,76.87,1449960,73.7309617249574,75.2972370723797,73.0251709819831,74.3207320718263,1499694.93158763,0.0,1.0
2025-04-23,76.97,80.05,76.4432,78.19,1462283,74.4174157352474,77.3952725686184,73.9080861963449,75.5969564289853,1512440.62156663,0.0,1.0
2025-04-24,77.26,77.7599,76.51,77.22,1115085,74.6977983591687,75.181119992611,73.9726708835102,74.6591248938003,1153333.41801801,0.0,1.0
2025-04-25,75.88,77.555,75.1,77.0,1220449,73.363563803957,74.9830151662611,72.6094312292722,74.4464208342738,1262311.49794559,0.0,1.0
2025-04-28,76.98,77.22,75.585,76.13,1680514,74.4270841015895,74.6591248938003,73.0783469968647,73.6052729625099,1738157.14106738,0.0,1.0
2025-04-29,72.57,75.5,71.63,75.07,3466778,70.1633345447175,72.9961658829567,69.2545081085588,72.5804261302458,3585691.60220937,0.0,1.0
2025-04-30,72.66,72.94,70.57,71.64,2479522,70.2503498417965,70.5210640993757,68.2296612762948,69.2641764749009,2564571.83381612,0.0,1.0
2025-05-01,73.42,74.27,71.9495,73.0,1671696,70.9851456837971,71.8069568228768,69.5634124131893,70.5790742974284,1729036.67573955,0.0,1.0
2025-05-02,74.47,75.52,73.89,75.05,1389067,72.000324149719,73.015502615641,71.4395589018765,72.5610893975616,1436713.24694173,0.0,1.0
2025-05-05,73.54,74.5249,73.17,74.0,1809260,71.1011660799025,72.0534034809372,70.7434365252443,71.5459109316397,1871319.24461656,0.0,1.0
2025-05-06,71.57,73.4288,71.51,73.0,1686757,69.1964979105061,70.9936538461782,69.1384877124535,70.5790742974284,1744614.28158015,0.0,1.0
2025-05-07,71.89,72.57,71.35,71.6,1831303,69.5058856334538,70.1633345447175,68.9837938509796,69.2255030095325,1894118.33933434,0.0,1.0
2025-05-08,73.69,74.72,71.84,72.36,1791146,71.2461915750342,72.2420333082719,69.4575438017432,69.9602988515331,1852583.91813116,0.0,1.0
2025-05-09,74.07,74.62,73.48,73.84,1349727,71.6135894960345,72.1453496448508,71.0431558818498,71.3912170701659,1396023.84957307,0.0,1.0
2025-05-12,74.23,76.75,73.06,76.25,2399044,71.7682833575083,74.2047116757209,70.637084495481,73.7212933586152,2481333.36606231,0.0,1.0
2025-05-13,72.4,75.46,71.73,74.62,2025636,69.9989723169016,72.9574924175883,69.35119177198,72.1453496448508,2095117.13594957,0.0,1.0
2025-05-14,70.99,72.25,70.15,71.92,2692086,68.6357326626636,69.8539468217699,67.823589889926,69.5348907324801,2784426.97012194,0.0,1.0
2025-05-15,71.56,71.595,70.2,70.97,1848861,69.186829544164,69.2206688263614,67.8719317216366,68.6163959299793,1912278.59451987,0.0,1.0
2025-05-16,72.85,72.88,71.28,71.75,1599478,70.4340488022967,70.463053901323,68.9161152865848,69.3705285046642,1654341.5334119,0.0,1.0
2025-05-19,74.05,74.39,71.6,72.0,1899308,71.5942527633503,71.9229772189821,69.2255030095325,69.612237663217,1964455.97197429,0.0,1.0
2025-05-20,72.18,73.77,72.11,73.19,1481204,69.7862682573751,71.3235385057711,69.7185896929803,70.7627732579285,1532010.62887757,0.0,1.0
2025-05-21,68.57,71.81,68.53,71.65,1870951,66.2959880078721,69.4285387027169,66.2573145425036,69.273844841243,1935126.3013799,0.0,1.0
2025-05-22,68.61,69.0299,67.485,68.59,1624071,66.3346614732405,66.7406361759459,65.2469702597528,66.3153247405563,1679778.09542226,0.0,1.0
2025-05-23,67.83,68.48,67.37,67.8,1310458,65.5805288985557,66.2089727107931,65.1357840468185,65.5515237995293,1355407.88756825,0.0,1.0
2025-05-27,70.36,70.57,68.04,69.16,2219790,68.0266255831104,68.2296612762948,65.7835645917401,66.8664216220568,2295930.79270387,0.0,1.0
2025-05-28,69.67,70.56,69.05,70.46,1314509,67.3595083055046,68.2199929099527,66.7600695922935,68.1233092465315,1359597.8405103,0.0,1.0
2025-05-29,71.25,71.9475,70.25,70.25,1587529,68.8871101875585,69.5614787399209,67.9202735533472,67.9202735533472,1641982.67196914,0.0,1.0
2025-05-30,70.19,71.005,69.73,70.65,2295767,67.8622633552945,68.6502352121767,67.4175185035573,68.3070082070317,2374513.87211105,0.0,1.0
2025-06-02,69.6,70.0,68.3,70.0,1535566,67.2918297411098,67.6785643947943,66.034942116635,67.6785643947943,1588237.29435177,0.0,1.0
2025-06-03,70.3,70.5,68.43,69.6,1626154,67.9686153850577,68.1619827119,66.1606308790825,67.2918297411098,1681932.54419498,0.0,1.0
2025-06-04,70.57,71.36,70.1,70.59,1723563,68.2296612762948,68.9934622173217,67.7752480582155,68.248998008979,1782682.76047061,0.0,1.0
2025-06-05,69.55,71.15,69.32,70.32,1417865,67.2434879093992,68.7904265241374,67.0211154835306,67.9879521177419,1466499.04423259,0.0,1.0
2025-06-06,70.53,71.305,70.1,70.42,1144776,68.1909878109263,68.9402862024401,67.7752480582155,68.0846357811631,1184042.84601172,0.0,1.0
2025-06-09,71.75,72.545,70.6,70.98,1276064,69.3705285046642,70.1391636288622,68.2586663753211,68.6260642963214,1319834.1424463,0.0,1.0
2025-06-10,73.33,74.37,71.79,72.225,1764974,70.8981303867181,71.9036404862979,69.4092019700326,69.8297759059146,1825514.1950012,0.0,1.0
2025-06-11,73.19,74.4499,72.81,73.65,1563541,70.7627732579285,71.9808907333714,70.3953753369282,71.2075181096657,1617171.86200271,0.0,1.0
2025-06-12,73.06,73.2904,72.28,73.17,985013,70.637084495481,70.8598436560033,69.8829519207962,70.7434365252443,1018799.83147668,0.0,1.0
2025-06-13,72.11,73.02,71.5,72.1,1127945,69.7185896929803,70.5984110301126,69.1288193461113,69.7089213266381,1166634.5275798,0.0,1.0
2025-06-16,72.64,73.16,71.91,72.83,1789286,70.2310131091123,70.7337681589022,69.525222366138,70.4147120696124,1850660.11845892,0.0,1.0
2025-06-17,71.22,72.61,70.89,72.09,1370631,68.8581050885322,70.2020080100859,68.5390489992424,69.699252960296,1417644.87556683,0.0,1.0
2025-06-18,70.88,72.04,70.83,71.47,1657811,68.5293806329003,69.6509111285855,68.4810388011897,69.099814247085,1714675.40775623,0.0,1.0
2025-06-20,71.37,72.1964,71.11,71.35,3295077,69.0031305836639,69.8021243781761,68.7517530587689,68.9837938509796,3408101.10354145,0.0,1.0
2025-06-23,72.92,73.05,71.21,71.64,1749982,70.5017273666915,70.6274161291389,68.84843672219,69.2641764749009,1810007.95592263,0.0,1.0
2025-06-24,75.37,75.8,73.02,73.02,2917750,72.8704771205093,73.2862168732201,70.5984110301126,70.5984110301126,3017831.44820533,0.0,1.0
2025-06-25,73.68,75.0,73.25,74.33,2026337,71.2365232086921,72.5127475658511,70.8207834559812,71.8649670209295,2095842.1808798,0.0,1.0
2025-06-26,74.21,74.82,73.46,74.13,1864086,71.7489466248241,72.338716971693,71.0238191491656,71.6715996940872,1928025.82570792,0.0,1.0
2025-06-27,73.37,74.75,73.04,74.03,2406156,70.9368038520866,72.2710384072982,70.6177477627968,71.5749160306661,2488689.31405636,0.0,1.0
2025-06-30,72.63,72.82,70.98,72.27,1593810,71.4975690999291,71.6846066619419,69.8732955350815,71.143182140326,1619053.93088553,1.32,1.0
2025-07-01,74.49,76.15,72.05,72.28,1795306,73.3285683912119,74.9626860382707,70.9266123316797,71.1530262225372,1823741.37221022,0.0,1.0
2025-07-02,76.27,76.43,74.55,74.61,1735072,75.0808150248051,75.2383203401843,73.3876328844791,73.4466973777463,1762553.34197264,0.0,1.0
2025-07-03,76.92,77.19,75.99,76.38,904443,75.720680368533,75.9864705882353,74.8051807228916,75.1890999291283,918768.231101511,0.0,1.0
2025-07-07,75.04,77.07,74.53,76.59,2172572,73.8699929128278,75.8683416017009,73.3679447200567,75.3958256555634,2206982.78761699,0.0,1.0
2025-07-08,77.02,77.52,74.81,74.83,1864998,75.8191211906449,76.3113253012048,73.6435790219702,73.6632671863926,1894537.20518359,0.0,1.0
2025-07-09,77.07,78.38,76.2175,77.42,1304094,75.8683416017009,77.1579163713678,75.0291335931963,76.2128844790928,1324749.19654428,0.0,1.0
2025-07-10,79.29,79.76,77.05,77.21,1422745,78.0537278525868,78.5163997165131,75.8486534372785,76.0061587526577,1445279.47804176,0.0,1.0
2025-07-11,79.55,80.0,77.75,78.0,1310761,78.309673990078,78.7526576895819,76.5377391920624,76.7838412473423,1331521.79337653,0.0,1.0
2025-07-14,78.61,80.3585,78.11,79.74,2185266,77.3843302622254,79.1055680368533,76.8921261516655,78.4967115520907,2219877.84449244,0.0,1.0
2025-07-15,77.32,79.66,77.2,79.05,1345282,76.1144436569809,78.4179588944011,75.9963146704465,77.8174698795181,1366589.56227502,0.0,1.0
2025-07-16,78.15,79.2,77.0114,77.7,1297572,76.9315024805103,77.9651311126861,75.8106552799433,76.4885187810064,1318123.89632829,0.0,1.0
2025-07-17,78.89,79.59,78.06,78.16,1602560,77.6599645641389,78.3490503189228,76.8429057406095,76.9413465627215,1627942.51979842,0.0,1.0
2025-07-18,78.17,79.3,77.79,78.83,1471583,76.9511906449327,78.063571934798,76.5771155209072,77.6009000708717,1494891.01007919,0.0,1.0
2025-07-21,78.27,79.37,77.97,78.89,1204158,77.0496314670446,78.1324805102764,76.7543090007087,77.6599645641389,1223230.33693305,0.0,1.0
2025-07-22,80.69,81.6625,77.9,78.71,2554211,79.4318993621545,80.3892363571935,76.6854004252303,77.4827710843373,2594666.46580274,0.0,1.0
2025-07-23,82.94,83.36,80.53,81.02,3143895,81.646817859674,82.0602693125443,79.2743940467753,79.756754075124,3193690.31317495,0.0,1.0
2025-07-24,82.05,83.03,82.005,82.47,1409518,80.7706945428774,81.7354145995748,80.726396172927,81.1841459957477,1431842.97912167,0.0,1.0
2025-07-25,82.19,82.48,79.0,81.96,1805460,80.9085116938342,81.1939900779589,77.7682494684621,80.6820978029766,1834056.1987041,0.0,1.0
2025-07-28,79.12,81.74,79.12,81.74,1233404,77.8863784549965,80.4655279943303,77.8863784549965,80.4655279943303,1252939.55651548,0.0,1.0
2025-07-29,79.48,79.58,78.66,79.25,1169909,78.2407654145996,78.3392062367116,77.4335506732814,78.014351523742,1188438.87616991,0.0,1.0
2025-07-30,78.03,80.15,77.47,79.81,1290807,76.8133734939759,78.9003189227498,76.2621048901488,78.5656201275691,1311251.74730022,0.0,1.0
2025-07-31,76.43,78.175,76.23,77.55,2659092,75.2383203401843,76.9561126860383,75.0414386959603,76.3408575478384,2701208.64794816,0.0,1.0
2025-08-01,76.01,77.035,74.71,76.72,1745352,74.824868887314,75.8338873139617,73.5451381998583,75.523798724309,1772996.16414687,0.0,1.0
2025-08-04,77.12,77.53,75.66,76.13,1303122,75.9175620127569,76.321169383416,74.480326009922,74.9429978738483,1323761.8012959,0.0,1.0
2025-08-05,78.14,78.53,77.01,77.68,1013504,76.9216583982991,77.3055776045358,75.8092771084337,76.468830616584,1029556.61915047,0.0,1.0
2025-08-06,73.85,78.51,73.64,78.4,2984769,72.6985471296953,77.2858894401134,72.4918214032601,77.1776045357902,3032043.95896328,0.0,1.0
2025-08-07,74.56,75.6,73.51,74.64,2092945,73.3974769666903,74.4212615166549,72.3638483345145,73.4762296243799,2126094.59683225,0.0,1.0
2025-08-08,74.21,75.4349,73.97,74.55,915043,73.0529340892984,74.258735719348,72.8166761162296,73.3876328844791,929536.121670266,0.0,1.0
2025-08-11,71.86,74.85,71.64,74.3,1928947,70.7395747696669,73.682955350815,70.5230049610206,73.1415308291992,1959499.07631389,0.0,1.0
2025-08-12,73.69,73.73,71.55,72.45,1967741,72.5410418143161,72.5804181431609,70.4344082211198,71.3203756201276,1998907.52411807,0.0,1.0
2025-08-13,74.98,75.27,73.1,73.73,1498382,73.8109284195606,74.0964068036853,71.9602409638554,72.5804181431609,1522114.47228222,0.0,1.0
2025-08-14,74.51,74.88,73.01,73.84,1144041,73.3482565556343,73.7124875974486,71.8716442239546,72.6887030474841,1162161.15982721,0.0,1.0
2025-08-15,76.09,76.3,74.5501,75.01,1892711,74.9036215450035,75.1103472714387,73.3877313253012,73.8404606661942,1922689.14398848,0.0,1.0
2025-08-18,77.21,78.16,76.0,76.23,1596165,76.0061587526577,76.9413465627215,74.8150248051028,75.0414386959603,1621446.23110151,0.0,1.0
2025-08-19,78.27,79.35,77.51,77.86,1290755,77.0496314670446,78.112792345854,76.3014812189936,76.6460240963855,1311198.92368611,0.0,1.0
2025-08-20,77.46,79.23,77.24,78.4,949159,76.2522608079376,77.9946633593196,76.0356909992913,77.1776045357902,964192.47588193,0.0,1.0
2025-08-21,77.41,77.54,76.51,76.77,716307,76.2030403968816,76.3310134656272,75.3170729978739,75.573019135365,727652.39524838,0.0,1.0
2025-08-22,80.93,81.42,77.59,77.8,1139490,79.6681573352233,80.1505173635719,76.3802338766832,76.5869596031184,1157538.07775378,0.0,1.0
2025-08-25,80.42,81.0,79.65,80.68,940090,79.1661091424522,79.7370659107016,78.40811481219,79.4220552799433,954979.834413246,0.0,1.0
2025-08-26,80.83,81.375,79.76,80.21,1814290,79.5697165131113,80.1062189936216,78.5163997165131,78.959383416017,1843026.05471562,0.0,1.0
2025-08-27,81.72,82.51,80.88,81.1,905406,80.4458398299079,81.2235223245925,79.6189369241673,79.8355067328136,919746.483801295,0.0,1.0
2025-08-28,81.83,82.0538,80.64,81.71,793818,80.554124734231,80.7744352941177,79.3826789510985,80.4359957476967,806391.071274299,0.0,1.0
2025-08-29,82.44,82.69,81.565,81.88,890870,81.1546137491141,81.4007158043941,80.2932565556343,80.603345145287,904980.251979842,0.0,1.0
2025-09-02,80.91,81.885,80.44,81.39,1226466,79.6484691708009,80.6082671863926,79.1857973068746,80.1209851169383,1245891.66738661,0.0,1.0
2025-09-03,81.56,81.73,80.26,80.45,997794,80.2883345145287,80.4556839121191,79.008603827073,79.1956413890858,1013597.79265659,0.0,1.0
2025-09-04,82.89,83.01,81.31,82.02,696723,81.597597448618,81.7157264351524,80.0422324592488,80.7411622962438,707758.20950324,0.0,1.0
2025-09-05,84.7,85.5541,83.5,83.77,1008248,83.3793763288448,84.2201593905032,82.1980864635011,82.4638766832034,1024217.37077034,0.0,1.0
2025-09-08,85.56,85.79,83.1772,83.78,1499812,84.2259673990078,84.4523812898654,81.8803194897236,82.4737207654146,1523567.12167027,0.0,1.0
2025-09-09,83.72,85.365,83.47,85.365,1269731,82.4146562721474,84.0340077958894,82.1685542168675,84.0340077958894,1289841.93016559,0.0,1.0
2025-09-10,84.0,84.6412,83.415,83.64,1326968,82.690290574061,83.321493125443,82.1144117647059,82.3359036144578,1347985.49172066,0.0,1.0
2025-09-11,84.74,85.8,84.18,84.18,1314398,83.4187526576896,84.4622253720765,82.8674840538625,82.8674840538625,1335216.39884809,0.0,1.0
2025-09-12,84.92,85.8,84.215,84.91,1560059,83.5959461374912,84.4622253720765,82.9019383416017,83.5861020552799,1584768.35781137,0.0,1.0
2025-09-15,85.57,86.2,84.62,85.77,1284193,84.235811481219,84.8559886605245,83.3006236711552,84.432693125443,1304532.98992081,0.0,1.0
2025-09-16,85.75,86.58,84.86,86.02,1068402,84.4130049610206,85.23006378455,83.536881644224,84.6787951807229,1085324.13390929,0.0,1.0
2025-09-17,85.14,88.0,85.14,86.08,1144144,83.8125159461375,86.6279234585401,83.8125159461375,84.7378596739901,1162265.7912167,0.0,1.0
2025-09-18,87.45,87.85,85.6253,86.37,1408032,86.0864989369242,86.4802622253721,84.2902492558469,85.0233380581148,1430333.44276458,0.0,1.0
2025-09-19,86.19,88.236,86.15,88.07,3863010,84.8461445783133,86.8602437987243,84.8067682494685,86.6968320340184,3924195.18358531,0.0,1.0
2025-09-22,85.89,86.32,84.88,85.98,1172014,84.5508221119773,84.9741176470588,83.5565698086463,84.6394188518781,1190577.21670266,0.0,1.0
2025-09-23,86.97,87.54,86.35,86.74,985643,85.6139829907867,86.175095676825,85.0036498936924,85.3875690999291,1001254.3362131,0.0,1.0
2025-09-24,85.89,86.74,85.85,86.51,909988,84.5508221119773,85.3875690999291,84.5114457831325,85.1611552090716,924401.05687545,0.0,1.0
2025-09-25,84.16,85.78,84.1,85.51,1074283,82.8477958894401,84.4425372076542,82.7887313961729,84.1767469879518,1091298.28149748,0.0,1.0
2025-09-26,83.85,85.15,82.61,84.645,1333439,82.542629340893,83.8223600283487,81.3219631467045,83.3252338766832,1354558.98416127,0.0,1.0
2025-09-29,84.42,84.53,83.07,84.34,1451354,83.1037420269313,83.2120269312544,81.7747909284196,83.0249893692417,1474341.60835133,0.0,1.0
2025-09-30,83.34,83.42,81.78,82.95,1300712,83.34,83.42,81.78,82.95,1300712,1.32,1.0
2025-10-01,83.46,83.625,81.47,82.11,1307114,83.46,83.625,81.47,82.11,1307114,0.0,1.0
2025-10-02,83.7,83.97,82.52,83.1,1119840,83.7,83.97,82.52,83.1,1119840,0.0,1.0
2025-10-03,83.8,85.37,83.58,84.33,1999499,83.8,85.37,83.58,84.33,1999499,0.0,1.0
2025-10-06,79.99,84.3,79.76,84.11,2214090,79.99,84.3,79.76,84.11,2214090,0.0,1.0
2025-10-07,78.09,80.5,77.88,80.1,3016440,78.09,80.5,77.88,80.1,3016440,0.0,1.0
2025-10-08,75.22,78.75,75.16,77.5,3464476,75.22,78.75,75.16,77.5,3464476,0.0,1.0
2025-10-09,74.43,76.23,74.02,75.22,2504738,74.43,76.23,74.02,75.22,2504738,0.0,1.0
2025-10-10,73.92,74.5,72.9045,74.45,2721515,73.92,74.5,72.9045,74.45,2721515,0.0,1.0
2025-10-13,73.87,74.2899,72.83,73.88,1560471,73.87,74.2899,72.83,73.88,1560471,0.0,1.0
2025-10-14,75.07,75.36,73.38,73.62,1314709,75.07,75.36,73.38,73.62,1314709,0.0,1.0
2025-10-15,76.21,78.54,75.5001,75.62,1588219,76.21,78.54,75.5001,75.62,1588219,0.0,1.0
2025-10-16,75.23,77.295,75.11,76.66,1933008,75.23,77.295,75.11,76.66,1933008,0.0,1.0
2025-10-17,74.99,75.99,74.2704,75.12,1229868,74.99,75.99,74.2704,75.12,1229868,0.0,1.0
2025-10-20,76.73,77.3575,75.235,75.27,1653239,76.73,77.3575,75.235,75.27,1653239,0.0,1.0
2025-10-21,76.79,77.195,75.835,76.81,1329056,76.79,77.195,75.835,76.81,1329056,0.0,1.0
2025-10-22,77.77,78.29,76.69,77.09,1195808,77.77,78.29,76.69,77.09,1195808,0.0,1.0
2025-10-23,76.91,78.2899,76.88,77.73,1191776,76.91,78.2899,76.88,77.73,1191776,0.0,1.0
2025-10-24,77.41,78.51,77.27,77.69,1314785,77.41,78.51,77.27,77.69,1314785,0.0,1.0
2025-10-27,77.87,78.0,76.915,77.93,1404034,77.87,78.0,76.915,77.93,1404034,0.0,1.0
2025-10-28,62.94,69.78,62.56,69.78,12272885,62.94,69.78,62.56,69.78,12272885,0.0,1.0
2025-10-29,58.76,63.605,57.615,62.2,7089062,58.76,63.605,57.615,62.2,7089062,0.0,1.0
2025-10-30,56.37,58.055,55.02,55.34,7501164,56.37,58.055,55.02,55.34,7501164,0.0,1.0
2025-10-31,58.22,58.695,55.3,56.0,4149914,58.22,58.695,55.3,56.0,4149914,0.0,1.0
2025-11-03,55.69,58.1,55.37,56.84,3765509,55.69,58.1,55.37,56.84,3765509,0.0,1.0
2025-11-04,53.99,55.7088,53.94,55.04,3128796,53.99,55.7088,53.94,55.04,3128796,0.0,1.0
2025-11-05,54.47,54.85,53.08,54.29,3101585,54.47,54.85,53.08,54.29,3101585,0.0,1.0
2025-11-06,53.17,54.97,52.94,54.43,2332425,53.17,54.97,52.94,54.43,2332425,0.0,1.0
2025-11-07,55.61,55.65,52.95,53.175,2936855,55.61,55.65,52.95,53.175,2936855,0.0,1.0
2025-11-10,54.26,56.35,54.22,55.87,2683083,54.26,56.35,54.22,55.87,2683083,0.0,1.0
2025-11-11,54.85,55.11,53.77,54.72,2059824,54.85,55.11,53.77,54.72,2059824,0.0,1.0
2025-11-12,53.78,54.91,53.7,54.4,2429421,53.78,54.91,53.7,54.4,2429421,0.0,1.0
2025-11-13,52.24,53.672,52.16,53.22,2308960,52.24,53.672,52.16,53.22,2308960,0.0,1.0
2025-11-14,52.29,52.73,51.63,52.0,1753278,52.29,52.73,51.63,52.0,1753278,0.0,1.0
2025-11-17,50.84,52.54,50.51,52.34,2921155,50.84,52.54,50.51,52.34,2921155,0.0,1.0
2025-11-18,50.8,51.1199,50.22,50.6,3171789,50.8,51.1199,50.22,50.6,3171789,0.0,1.0
2025-11-19,49.51,51.0,49.3,50.8,2687865,49.51,51.0,49.3,50.8,2687865,0.0,1.0
2025-11-20,48.86,50.46,48.66,49.82,2482678,48.86,50.46,48.66,49.82,2482678,0.0,1.0
2025-11-21,50.89,51.75,48.99,49.06,2792703,50.89,51.75,48.99,49.06,2792703,0.0,1.0
2025-11-24,51.22,51.58,50.6,51.0,2913764,51.22,51.58,50.6,51.0,2913764,0.0,1.0
2025-11-25,52.65,52.88,51.55,51.6,1924308,52.65,52.88,51.55,51.6,1924308,0.0,1.0
2025-11-26,53.57,54.17,52.27,52.29,2264298,53.57,54.17,52.27,52.29,2264298,0.0,1.0