date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-03-16,21.38,21.38,20.62,20.62,338600,5.45424531823071,5.45424531823071,5.26036194863972,5.26036194863972,1327272.1664724,0.0,1.0
1994-03-17,21.12,21.38,20.88,21.38,195900,5.38791679705484,5.45424531823071,5.32669046981558,5.45424531823071,767904.95396321,0.0,1.0
1994-03-18,21.0,21.12,20.75,21.12,285700,5.35730363343521,5.38791679705484,5.29352620922765,5.38791679705484,1119910.38972582,0.0,1.0
1994-03-21,20.88,21.0,20.88,21.0,38900,5.32669046981558,5.35730363343521,5.32669046981558,5.35730363343521,152483.423732358,0.0,1.0
1994-03-22,20.75,20.88,20.75,20.88,78400,5.29352620922765,5.32669046981558,5.29352620922765,5.32669046981558,307318.77687961,0.0,1.0
1994-03-23,21.25,21.5,20.75,20.75,209200,5.42108105764278,5.48485848185034,5.29352620922765,5.29352620922765,820039.389326714,0.0,1.0
1994-03-24,21.0,21.12,21.0,21.12,155000,5.35730363343521,5.38791679705484,5.35730363343521,5.38791679705484,607581.765514535,0.0,1.0
1994-03-25,21.0,21.12,21.0,21.0,91500,5.35730363343521,5.38791679705484,5.35730363343521,5.35730363343521,358669.235771484,0.0,1.0
1994-03-28,21.12,21.12,20.88,21.0,111200,5.38791679705484,5.38791679705484,5.32669046981558,5.35730363343521,435890.918227202,0.0,1.0
1994-03-29,20.62,21.12,20.62,21.12,101200,5.26036194863972,5.38791679705484,5.26036194863972,5.38791679705484,396692.094645619,0.0,1.0
1994-03-30,20.5,20.75,20.38,20.62,105000,5.22974878502009,5.29352620922765,5.19913562140046,5.26036194863972,411587.64760662,0.0,1.0
1994-03-31,20.62,20.62,20.5,20.5,108300,5.26036194863972,5.26036194863972,5.22974878502009,5.22974878502009,424523.259388543,0.0,1.0
1994-04-04,20.12,20.38,20.0,20.38,42300,5.13280710022459,5.19913562140046,5.10219393660496,5.19913562140046,165811.023750096,0.0,1.0
1994-04-05,20.75,20.88,20.25,20.25,55600,5.29352620922765,5.32669046981558,5.16597136081253,5.16597136081253,217945.459113601,0.0,1.0
1994-04-06,20.88,20.88,20.75,20.75,31800,5.32669046981558,5.32669046981558,5.29352620922765,5.29352620922765,124652.258989434,0.0,1.0
1994-04-07,20.75,21.0,20.75,20.88,52000,5.29352620922765,5.35730363343521,5.29352620922765,5.32669046981558,203833.882624231,0.0,1.0
1994-04-08,20.5,20.75,20.5,20.75,24000,5.22974878502009,5.29352620922765,5.22974878502009,5.29352620922765,94077.176595799,0.0,1.0
1994-04-11,20.38,20.62,20.38,20.5,44400,5.19913562140046,5.26036194863972,5.19913562140046,5.22974878502009,174042.776702228,0.0,1.0
1994-04-12,20.5,20.5,20.25,20.38,15100,5.22974878502009,5.22974878502009,5.16597136081253,5.19913562140046,59190.2236081902,0.0,1.0
1994-04-13,20.38,20.5,20.38,20.5,30500,5.19913562140046,5.22974878502009,5.19913562140046,5.22974878502009,119556.411923828,0.0,1.0
1994-04-14,20.38,20.5,20.38,20.38,38800,5.19913562140046,5.22974878502009,5.19913562140046,5.19913562140046,152091.435496542,0.0,1.0
1994-04-15,20.12,20.5,20.12,20.38,12200,5.13280710022459,5.22974878502009,5.13280710022459,5.19913562140046,47822.5647695312,0.0,1.0
1994-04-18,20.12,20.38,20.12,20.12,39800,5.13280710022459,5.19913562140046,5.13280710022459,5.13280710022459,156011.3178547,0.0,1.0
1994-04-19,20.25,20.38,20.25,20.25,24500,5.16597136081253,5.19913562140046,5.16597136081253,5.16597136081253,96037.1177748781,0.0,1.0
1994-04-20,20.25,20.25,20.12,20.25,72000,5.16597136081253,5.16597136081253,5.13280710022459,5.16597136081253,282231.529787397,0.0,1.0
1994-04-21,20.25,20.38,20.25,20.25,15000,5.16597136081253,5.19913562140046,5.16597136081253,5.16597136081253,58798.2353723743,0.0,1.0
1994-04-22,20.5,20.5,20.12,20.25,20700,5.22974878502009,5.22974878502009,5.13280710022459,5.16597136081253,81141.5648138766,0.0,1.0
1994-04-25,20.25,20.5,20.25,20.5,27300,5.16597136081253,5.22974878502009,5.16597136081253,5.22974878502009,107012.788377721,0.0,1.0
1994-04-26,20.5,20.5,20.38,20.38,64000,5.22974878502009,5.22974878502009,5.19913562140046,5.19913562140046,250872.470922131,0.0,1.0
1994-04-28,20.62,20.75,20.5,20.5,27100,5.26036194863972,5.29352620922765,5.22974878502009,5.22974878502009,106228.81190609,0.0,1.0
1994-04-29,20.5,20.62,20.5,20.62,5500,5.22974878502009,5.26036194863972,5.22974878502009,5.26036194863972,21559.3529698706,0.0,1.0
1994-05-02,20.62,20.62,20.5,20.5,11700,5.26036194863972,5.26036194863972,5.22974878502009,5.22974878502009,45862.623590452,0.0,1.0
1994-05-03,20.5,20.62,20.38,20.62,29000,5.22974878502009,5.26036194863972,5.19913562140046,5.26036194863972,113676.58838659,0.0,1.0
1994-05-04,20.25,20.5,20.25,20.5,39600,5.16597136081253,5.22974878502009,5.16597136081253,5.22974878502009,155227.341383068,0.0,1.0
1994-05-05,20.38,20.38,20.12,20.25,7600,5.19913562140046,5.19913562140046,5.13280710022459,5.16597136081253,29791.105922003,0.0,1.0
1994-05-06,20.12,20.38,20.0,20.38,13600,5.13280710022459,5.19913562140046,5.10219393660496,5.19913562140046,53310.4000709528,0.0,1.0
1994-05-09,20.25,20.25,20.12,20.12,3700,5.16597136081253,5.16597136081253,5.13280710022459,5.13280710022459,14503.5647251857,0.0,1.0
1994-05-10,20.25,20.25,20.12,20.25,75100,5.16597136081253,5.16597136081253,5.13280710022459,5.16597136081253,294383.165097687,0.0,1.0
1994-05-11,20.25,20.38,20.12,20.25,81400,5.16597136081253,5.19913562140046,5.13280710022459,5.16597136081253,319078.423954085,0.0,1.0
1994-05-12,20.25,20.38,20.25,20.25,7100,5.16597136081253,5.19913562140046,5.16597136081253,5.16597136081253,27831.1647429238,0.0,1.0
1994-05-13,20.25,20.38,20.25,20.25,14500,5.16597136081253,5.19913562140046,5.16597136081253,5.16597136081253,56838.2941932952,0.0,1.0
1994-05-16,20.25,20.38,20.12,20.25,12600,5.16597136081253,5.19913562140046,5.13280710022459,5.16597136081253,49390.5177127944,0.0,1.0
1994-05-17,20.12,20.38,20.12,20.25,13400,5.13280710022459,5.19913562140046,5.13280710022459,5.16597136081253,52526.4235993211,0.0,1.0
1994-05-18,20.38,20.38,20.12,20.12,6700,5.19913562140046,5.19913562140046,5.13280710022459,5.13280710022459,26263.2117996605,0.0,1.0
1994-05-19,20.5,20.5,20.38,20.38,36500,5.22974878502009,5.22974878502009,5.19913562140046,5.19913562140046,143075.706072778,0.0,1.0
1994-05-20,20.5,20.75,20.5,20.5,26800,5.22974878502009,5.29352620922765,5.22974878502009,5.22974878502009,105052.847198642,0.0,1.0
1994-05-23,21.0,21.0,20.62,20.62,36200,5.35730363343521,5.35730363343521,5.26036194863972,5.26036194863972,141899.74136533,0.0,1.0
1994-05-24,21.38,21.38,20.88,21.0,116200,5.45424531823071,5.45424531823071,5.32669046981558,5.35730363343521,455490.330017993,0.0,1.0
1994-05-25,21.75,21.88,21.62,21.62,283300,5.5486359060579,5.58180016664583,5.51547164546997,5.51547164546997,1110502.67206624,0.0,1.0
1994-05-26,21.5,21.62,21.5,21.62,50200,5.48485848185034,5.51547164546997,5.48485848185034,5.51547164546997,196778.094379546,0.0,1.0
1994-05-27,21.38,21.62,21.38,21.5,10000,5.45424531823071,5.51547164546997,5.45424531823071,5.48485848185034,39198.8235815829,0.0,1.0
1994-05-31,21.5,21.5,21.38,21.38,41400,5.48485848185034,5.48485848185034,5.45424531823071,5.45424531823071,162283.129627753,0.0,1.0
1994-06-01,21.75,21.88,21.5,21.5,166300,5.5486359060579,5.58180016664583,5.48485848185034,5.48485848185034,651876.436161724,0.0,1.0
1994-06-02,21.75,21.88,21.75,21.75,243600,5.5486359060579,5.58180016664583,5.5486359060579,5.5486359060579,954883.342447359,0.0,1.0
1994-06-03,21.75,21.88,21.75,21.75,42400,5.5486359060579,5.58180016664583,5.5486359060579,5.5486359060579,166203.011985911,0.0,1.0
1994-06-06,22.62,22.75,21.88,21.88,87200,5.77058134230022,5.80374560288815,5.58180016664583,5.58180016664583,341813.741631403,0.0,1.0
1994-06-07,21.88,22.62,21.88,22.62,19700,5.58180016664583,5.77058134230022,5.58180016664583,5.77058134230022,77221.6824557183,0.0,1.0
1994-06-08,21.88,22.12,21.75,21.88,16100,5.58180016664583,5.64302649388509,5.5486359060579,5.58180016664583,63110.1059663485,0.0,1.0
1994-06-09,22.0,22.0,21.88,21.88,25000,5.61241333026546,5.61241333026546,5.58180016664583,5.58180016664583,97997.0589539573,0.0,1.0
1994-06-10,22.0,22.12,22.0,22.0,23900,5.61241333026546,5.64302649388509,5.61241333026546,5.61241333026546,93685.1883599831,0.0,1.0
1994-06-13,22.0,22.0,21.88,22.0,72800,5.61241333026546,5.61241333026546,5.58180016664583,5.61241333026546,285367.435673924,0.0,1.0
1994-06-14,22.12,22.25,22.0,22.0,38700,5.64302649388509,5.67619075447302,5.61241333026546,5.61241333026546,151699.447260726,0.0,1.0
1994-06-15,22.0,22.25,21.75,22.12,74700,5.61241333026546,5.67619075447302,5.5486359060579,5.64302649388509,292815.212154424,0.0,1.0
1994-06-16,21.88,22.0,21.75,22.0,15200,5.58180016664583,5.61241333026546,5.5486359060579,5.61241333026546,59582.211844006,0.0,1.0
1994-06-17,21.38,21.88,21.38,21.88,12700,5.45424531823071,5.58180016664583,5.45424531823071,5.58180016664583,49782.5059486103,0.0,1.0
1994-06-20,21.0,21.38,20.75,21.38,31300,5.35730363343521,5.45424531823071,5.29352620922765,5.45424531823071,122692.317810355,0.0,1.0
1994-06-21,21.0,21.0,20.75,21.0,9800,5.35730363343521,5.35730363343521,5.29352620922765,5.35730363343521,38414.8471099513,0.0,1.0
1994-06-22,21.25,21.25,21.0,21.0,13200,5.42108105764278,5.42108105764278,5.35730363343521,5.35730363343521,51742.4471276894,0.0,1.0
1994-06-23,20.75,21.25,20.75,21.25,35400,5.29352620922765,5.42108105764278,5.29352620922765,5.42108105764278,138763.835478803,0.0,1.0
1994-06-24,21.38,21.38,20.75,20.75,19400,5.45424531823071,5.45424531823071,5.29352620922765,5.29352620922765,76045.7177482708,0.0,1.0
1994-06-27,20.75,21.25,20.75,21.25,58300,5.29352620922765,5.42108105764278,5.29352620922765,5.42108105764278,228529.141480628,0.0,1.0
1994-06-28,20.62,21.0,20.5,20.75,14500,5.26036194863972,5.35730363343521,5.22974878502009,5.29352620922765,56838.2941932952,0.0,1.0
1994-06-29,20.5,20.75,20.38,20.62,37700,5.22974878502009,5.29352620922765,5.19913562140046,5.26036194863972,147779.564902568,0.0,1.0
1994-06-30,20.5,20.5,20.25,20.5,103200,5.3419970516254,5.3419970516254,5.27685074611777,5.3419970516254,396031.667474674,0.44,1.0
1994-07-01,21.25,21.5,20.5,20.5,36800,5.53743596814828,5.60258227365591,5.3419970516254,5.3419970516254,141220.594603372,0.0,1.0
1994-07-05,21.62,22.0,21.38,21.38,66800,5.63385250029957,5.73287488467116,5.57131204701224,5.57131204701224,256346.079334382,0.0,1.0
1994-07-06,21.75,21.88,21.5,21.62,26500,5.66772857916353,5.7016046580275,5.60258227365591,5.63385250029957,101694.178179059,0.0,1.0
1994-07-07,21.5,21.62,21.38,21.62,53900,5.60258227365591,5.63385250029957,5.57131204701224,5.63385250029957,206842.120900048,0.0,1.0
1994-07-08,21.62,21.62,21.5,21.5,13200,5.63385250029957,5.63385250029957,5.60258227365591,5.60258227365591,50655.2132816443,0.0,1.0
1994-07-11,21.75,22.12,21.62,21.62,84800,5.66772857916353,5.76414511131482,5.63385250029957,5.63385250029957,325421.370172988,0.0,1.0
1994-07-12,21.25,22.0,21.12,21.75,22700,5.53743596814828,5.73287488467116,5.50355988928431,5.66772857916353,87111.6167797975,0.0,1.0
1994-07-13,21.38,21.5,21.25,21.25,32700,5.57131204701224,5.60258227365591,5.53743596814828,5.53743596814828,125486.778356801,0.0,1.0
1994-07-14,21.62,21.75,21.25,21.38,32400,5.63385250029957,5.66772857916353,5.53743596814828,5.57131204701224,124335.523509491,0.0,1.0
1994-07-15,21.62,21.62,21.5,21.62,27200,5.63385250029957,5.63385250029957,5.60258227365591,5.63385250029957,104380.439489449,0.0,1.0
1994-07-18,21.5,21.62,21.5,21.62,3200,5.60258227365591,5.63385250029957,5.60258227365591,5.63385250029957,12280.0517046411,0.0,1.0
1994-07-19,21.25,21.5,21.25,21.5,35000,5.53743596814828,5.60258227365591,5.53743596814828,5.60258227365591,134313.065519512,0.0,1.0
1994-07-20,21.62,21.62,21.5,21.5,42900,5.63385250029957,5.63385250029957,5.60258227365591,5.60258227365591,164629.443165344,0.0,1.0
1994-07-21,21.88,21.88,21.5,21.62,24800,5.7016046580275,5.7016046580275,5.60258227365591,5.63385250029957,95170.4007109682,0.0,1.0
1994-07-22,21.12,21.88,21.12,21.88,42000,5.50355988928431,5.7016046580275,5.50355988928431,5.7016046580275,161175.678623414,0.0,1.0
1994-07-25,20.5,21.25,20.5,21.12,11200,5.3419970516254,5.53743596814828,5.3419970516254,5.50355988928431,42980.1809662437,0.0,1.0
1994-07-26,20.5,20.5,20.12,20.5,49300,5.3419970516254,5.3419970516254,5.24297466725381,5.3419970516254,189189.546574626,0.0,1.0
1994-07-27,20.5,20.75,20.38,20.5,9100,5.3419970516254,5.40714335713302,5.31072682498174,5.3419970516254,34921.397035073,0.0,1.0
1994-07-28,20.5,20.75,20.38,20.5,7200,5.3419970516254,5.40714335713302,5.31072682498174,5.3419970516254,27630.1163354424,0.0,1.0
1994-07-29,20.5,20.5,20.38,20.5,25200,5.3419970516254,5.3419970516254,5.31072682498174,5.3419970516254,96705.4071740483,0.0,1.0
1994-08-01,20.75,20.75,20.5,20.5,9000,5.40714335713302,5.40714335713302,5.3419970516254,5.3419970516254,34537.645419303,0.0,1.0
1994-08-02,21.5,21.5,21.0,21.0,4700,5.60258227365591,5.60258227365591,5.47228966264065,5.47228966264065,18036.3259411915,0.0,1.0
1994-08-03,21.88,21.88,21.5,21.5,10600,5.7016046580275,5.7016046580275,5.60258227365591,5.60258227365591,40677.6712716235,0.0,1.0
1994-08-04,21.5,22.0,21.5,21.88,12600,5.60258227365591,5.73287488467116,5.60258227365591,5.7016046580275,48352.7035870241,0.0,1.0
1994-08-05,21.12,21.25,21.12,21.25,47100,5.50355988928431,5.53743596814828,5.50355988928431,5.53743596814828,180747.011027686,0.0,1.0
1994-08-08,21.0,21.25,21.0,21.12,9100,5.47228966264065,5.53743596814828,5.47228966264065,5.50355988928431,34921.397035073,0.0,1.0
1994-08-09,21.0,21.25,21.0,21.0,7300,5.47228966264065,5.53743596814828,5.47228966264065,5.47228966264065,28013.8679512124,0.0,1.0
1994-08-10,21.12,21.25,21.12,21.12,16300,5.50355988928431,5.53743596814828,5.50355988928431,5.50355988928431,62551.5133705154,0.0,1.0
1994-08-11,21.12,21.25,20.88,21.12,21500,5.50355988928431,5.53743596814828,5.44101943599699,5.50355988928431,82506.5973905572,0.0,1.0
1994-08-12,21.25,21.38,21.0,21.12,4200,5.53743596814828,5.57131204701224,5.47228966264065,5.50355988928431,16117.5678623414,0.0,1.0
1994-08-15,21.0,21.25,21.0,21.25,11600,5.47228966264065,5.53743596814828,5.47228966264065,5.53743596814828,44515.1874293239,0.0,1.0
1994-08-16,20.62,21.0,20.62,21.0,29100,5.37326727826906,5.47228966264065,5.37326727826906,5.47228966264065,111671.72018908,0.0,1.0
1994-08-17,20.5,20.75,20.5,20.62,33500,5.3419970516254,5.40714335713302,5.3419970516254,5.37326727826906,128556.791282961,0.0,1.0
1994-08-18,20.25,20.62,20.12,20.5,9500,5.27685074611777,5.37326727826906,5.24297466725381,5.3419970516254,36456.4034981532,0.0,1.0
1994-08-19,20.62,20.62,20.38,20.38,22200,5.37326727826906,5.37326727826906,5.31072682498174,5.31072682498174,85192.8587009474,0.0,1.0
1994-08-22,20.5,20.62,20.5,20.62,5600,5.3419970516254,5.37326727826906,5.3419970516254,5.37326727826906,21490.0904831219,0.0,1.0
1994-08-23,20.25,20.62,20.25,20.5,107800,5.27685074611777,5.37326727826906,5.27685074611777,5.3419970516254,413684.241800096,0.0,1.0
1994-08-24,20.0,20.38,20.0,20.25,50500,5.21170444061014,5.31072682498174,5.21170444061014,5.27685074611777,193794.565963867,0.0,1.0
1994-08-25,19.88,20.12,19.75,20.0,59300,5.18043421396648,5.24297466725381,5.14655813510252,5.21170444061014,227564.70815163,0.0,1.0
1994-08-26,20.0,20.12,19.88,19.88,135800,5.21170444061014,5.24297466725381,5.18043421396648,5.18043421396648,521134.694215706,0.0,1.0
1994-08-29,20.12,20.38,20.12,20.12,29100,5.24297466725381,5.31072682498174,5.24297466725381,5.24297466725381,111671.72018908,0.0,1.0
1994-08-30,20.38,20.38,20.25,20.25,4400,5.31072682498174,5.31072682498174,5.27685074611777,5.27685074611777,16885.0710938815,0.0,1.0
1994-08-31,20.38,20.38,20.12,20.38,11800,5.31072682498174,5.31072682498174,5.24297466725381,5.31072682498174,45282.6906608639,0.0,1.0
1994-09-01,20.75,20.75,20.25,20.38,23300,5.40714335713302,5.40714335713302,5.27685074611777,5.31072682498174,89414.1264744178,0.0,1.0
1994-09-02,21.0,21.25,20.88,20.88,8600,5.47228966264065,5.53743596814828,5.44101943599699,5.44101943599699,33002.6389562229,0.0,1.0
1994-09-06,21.0,21.0,20.75,21.0,3000,5.47228966264065,5.47228966264065,5.40714335713302,5.47228966264065,11512.548473101,0.0,1.0
1994-09-07,20.88,20.88,20.75,20.88,8000,5.44101943599699,5.44101943599699,5.40714335713302,5.44101943599699,30700.1292616027,0.0,1.0
1994-09-08,20.88,20.88,20.75,20.88,5200,5.44101943599699,5.44101943599699,5.40714335713302,5.44101943599699,19955.0840200417,0.0,1.0
1994-09-09,20.75,21.0,20.75,20.88,23800,5.40714335713302,5.47228966264065,5.40714335713302,5.44101943599699,91332.884553268,0.0,1.0
1994-09-12,20.75,20.75,20.75,20.75,1000,5.40714335713302,5.40714335713302,5.40714335713302,5.40714335713302,3837.51615770034,0.0,1.0
1994-09-13,20.88,21.25,20.75,20.75,62600,5.44101943599699,5.53743596814828,5.40714335713302,5.40714335713302,240228.511472041,0.0,1.0
1994-09-14,20.62,20.88,20.62,20.88,2900,5.37326727826906,5.44101943599699,5.37326727826906,5.44101943599699,11128.796857331,0.0,1.0
1994-09-15,21.25,21.25,20.62,20.62,4600,5.53743596814828,5.53743596814828,5.37326727826906,5.37326727826906,17652.5743254215,0.0,1.0
1994-09-16,20.88,21.25,20.88,21.25,16500,5.44101943599699,5.53743596814828,5.44101943599699,5.53743596814828,63319.0166020555,0.0,1.0
1994-09-19,21.25,21.38,21.0,21.0,24700,5.53743596814828,5.57131204701224,5.47228966264065,5.47228966264065,94786.6490951982,0.0,1.0
1994-09-20,21.12,21.25,21.12,21.25,33500,5.50355988928431,5.53743596814828,5.50355988928431,5.53743596814828,128556.791282961,0.0,1.0
1994-09-21,21.0,21.12,21.0,21.12,32200,5.47228966264065,5.50355988928431,5.47228966264065,5.50355988928431,123568.020277951,0.0,1.0
1994-09-22,20.88,21.0,20.75,21.0,52900,5.44101943599699,5.47228966264065,5.40714335713302,5.47228966264065,203004.604742348,0.0,1.0
1994-09-23,20.25,20.88,20.25,20.88,46100,5.27685074611777,5.44101943599699,5.27685074611777,5.44101943599699,176909.494869985,0.0,1.0
1994-09-26,20.38,20.5,20.38,20.38,30900,5.31072682498174,5.3419970516254,5.31072682498174,5.31072682498174,118579.24927294,0.0,1.0
1994-09-27,20.5,21.0,20.38,20.38,57100,5.3419970516254,5.47228966264065,5.31072682498174,5.31072682498174,219122.172604689,0.0,1.0
1994-09-28,20.62,20.75,20.5,20.5,34700,5.37326727826906,5.40714335713302,5.3419970516254,5.3419970516254,133161.810672202,0.0,1.0
1994-09-29,21.25,21.25,20.75,20.75,20200,5.53743596814828,5.53743596814828,5.40714335713302,5.40714335713302,77517.8263855467,0.0,1.0
1994-09-30,21.25,21.25,21.0,21.25,38800,5.53743596814828,5.53743596814828,5.47228966264065,5.53743596814828,148895.626918773,0.0,1.0
1994-10-03,21.0,21.12,20.88,21.12,5800,5.57131204701224,5.60314811585231,5.53947597817217,5.60314811585231,21861.9956972825,0.38,1.0
1994-10-04,20.88,21.12,20.75,21.0,19000,5.53947597817217,5.60314811585231,5.50498690359543,5.57131204701224,71616.8824566152,0.0,1.0
1994-10-05,20.75,20.88,20.62,20.88,61100,5.50498690359543,5.53947597817217,5.47049782901869,5.53947597817217,230304.816742063,0.0,1.0
1994-10-06,20.62,20.75,20.62,20.75,5100,5.47049782901869,5.50498690359543,5.47049782901869,5.50498690359543,19223.4789751967,0.0,1.0
1994-10-07,21.0,21.12,20.75,20.75,9300,5.57131204701224,5.60314811585231,5.50498690359543,5.50498690359543,35054.5793077117,0.0,1.0
1994-10-10,20.75,21.0,20.75,21.0,16300,5.50498690359543,5.57131204701224,5.50498690359543,5.57131204701224,61439.7465285699,0.0,1.0
1994-10-11,20.88,21.0,20.75,20.75,9300,5.53947597817217,5.57131204701224,5.50498690359543,5.50498690359543,35054.5793077117,0.0,1.0
1994-10-12,20.88,20.88,20.75,20.88,5300,5.53947597817217,5.53947597817217,5.50498690359543,5.53947597817217,19977.3408957927,0.0,1.0
1994-10-13,20.75,21.0,20.75,20.88,113500,5.50498690359543,5.57131204701224,5.50498690359543,5.53947597817217,427816.639938201,0.0,1.0
1994-10-14,20.25,20.75,20.25,20.75,21100,5.37233661676181,5.50498690359543,5.37233661676181,5.50498690359543,79532.4326228726,0.0,1.0
1994-10-17,20.38,20.38,20.0,20.25,96600,5.40682569133855,5.40682569133855,5.30601147334499,5.37233661676181,364115.307647843,0.0,1.0
1994-10-18,20.38,20.38,20.25,20.38,9400,5.40682569133855,5.40682569133855,5.37233661676181,5.40682569133855,35431.5102680096,0.0,1.0
1994-10-19,20.38,20.38,20.25,20.38,61200,5.40682569133855,5.40682569133855,5.37233661676181,5.40682569133855,230681.74770236,0.0,1.0
1994-10-20,20.25,20.38,20.12,20.38,36600,5.37233661676181,5.40682569133855,5.33784754218506,5.40682569133855,137956.731469059,0.0,1.0
1994-10-21,20.25,20.25,20.12,20.25,3300,5.37233661676181,5.37233661676181,5.33784754218506,5.37233661676181,12438.7216898332,0.0,1.0
1994-10-24,20.0,20.38,20.0,20.25,21500,5.30601147334499,5.40682569133855,5.30601147334499,5.37233661676181,81040.1564640646,0.0,1.0
1994-10-25,20.38,20.38,20.0,20.0,40100,5.40682569133855,5.40682569133855,5.30601147334499,5.30601147334499,151149.315079488,0.0,1.0
1994-10-26,20.25,20.38,20.25,20.38,29800,5.37233661676181,5.40682569133855,5.37233661676181,5.40682569133855,112325.426168796,0.0,1.0
1994-10-27,20.12,20.25,20.12,20.25,900,5.33784754218506,5.37233661676181,5.33784754218506,5.37233661676181,3392.37864268177,0.0,1.0
1994-10-28,19.88,20.25,19.88,20.12,1000,5.27417540450492,5.37233661676181,5.27417540450492,5.33784754218506,3769.30960297975,0.0,1.0
1994-10-31,19.5,19.88,19.5,19.88,129000,5.17336118651137,5.27417540450492,5.17336118651137,5.27417540450492,486240.938784387,0.0,1.0
1994-11-01,19.38,19.5,19.38,19.5,4900,5.1415251176713,5.17336118651137,5.1415251176713,5.17336118651137,18469.6170546008,0.0,1.0
1994-11-02,18.75,19.38,18.75,19.38,14200,4.97438575626093,5.1415251176713,4.97438575626093,5.1415251176713,53524.1963623124,0.0,1.0
1994-11-03,18.25,18.75,18.25,18.75,20800,4.84173546942731,4.97438575626093,4.84173546942731,4.97438575626093,78401.6397419787,0.0,1.0
1994-11-04,18.38,18.38,18.0,18.25,46900,4.87622454400405,4.87622454400405,4.77541032601049,4.84173546942731,176780.62037975,0.0,1.0
1994-11-07,18.62,18.88,18.62,18.62,29900,4.93989668168419,5.00887483083767,4.93989668168419,4.93989668168419,112702.357129094,0.0,1.0
1994-11-08,18.38,18.75,18.38,18.62,26400,4.87622454400405,4.97438575626093,4.87622454400405,4.93989668168419,99509.7735186653,0.0,1.0
1994-11-09,18.38,18.5,18.38,18.5,3500,4.87622454400405,4.90806061284412,4.87622454400405,4.90806061284412,13192.5836104291,0.0,1.0
1994-11-10,18.38,18.5,18.38,18.38,4700,4.87622454400405,4.90806061284412,4.87622454400405,4.87622454400405,17715.7551340048,0.0,1.0
1994-11-11,18.5,18.5,18.38,18.38,7900,4.90806061284412,4.90806061284412,4.87622454400405,4.87622454400405,29777.54586354,0.0,1.0
1994-11-14,18.5,18.5,18.5,18.5,500,4.90806061284412,4.90806061284412,4.90806061284412,4.90806061284412,1884.65480148987,0.0,1.0
1994-11-15,18.38,18.5,18.25,18.5,16200,4.87622454400405,4.90806061284412,4.84173546942731,4.90806061284412,61062.8155682719,0.0,1.0
1994-11-16,18.38,18.38,18.25,18.25,15800,4.87622454400405,4.87622454400405,4.84173546942731,4.84173546942731,59555.09172708,0.0,1.0
1994-11-17,18.38,18.38,18.38,18.38,500,4.87622454400405,4.87622454400405,4.87622454400405,4.87622454400405,1884.65480148987,0.0,1.0
1994-11-18,18.25,18.38,18.25,18.25,3400,4.84173546942731,4.87622454400405,4.84173546942731,4.84173546942731,12815.6526501311,0.0,1.0
1994-11-21,18.25,18.5,18.25,18.38,12500,4.84173546942731,4.90806061284412,4.84173546942731,4.87622454400405,47116.3700372468,0.0,1.0
1994-11-22,18.0,18.25,18.0,18.25,46700,4.77541032601049,4.84173546942731,4.77541032601049,4.84173546942731,176026.758459154,0.0,1.0
1994-11-23,18.0,18.0,18.0,18.0,5500,4.77541032601049,4.77541032601049,4.77541032601049,4.77541032601049,20731.2028163886,0.0,1.0
1994-11-25,18.12,18.12,18.0,18.0,400,4.80724639485056,4.80724639485056,4.77541032601049,4.77541032601049,1507.7238411919,0.0,1.0
1994-11-28,18.0,18.12,18.0,18.12,10600,4.77541032601049,4.80724639485056,4.77541032601049,4.80724639485056,39954.6817915854,0.0,1.0
1994-11-29,17.75,18.0,17.75,18.0,26200,4.70908518259368,4.77541032601049,4.70908518259368,4.77541032601049,98755.9115980694,0.0,1.0
1994-11-30,18.0,18.0,18.0,18.0,6900,4.77541032601049,4.77541032601049,4.77541032601049,4.77541032601049,26008.2362605603,0.0,1.0
1994-12-01,18.12,18.12,18.0,18.0,27200,4.80724639485056,4.80724639485056,4.77541032601049,4.77541032601049,102525.221201049,0.0,1.0
1994-12-02,18.0,18.25,18.0,18.12,76000,4.77541032601049,4.84173546942731,4.77541032601049,4.80724639485056,286467.529826461,0.0,1.0
1994-12-05,18.0,18.38,17.88,18.0,67100,4.77541032601049,4.87622454400405,4.74357425717043,4.77541032601049,252920.674359941,0.0,1.0
1994-12-06,17.75,18.0,17.75,18.0,111500,4.70908518259368,4.77541032601049,4.70908518259368,4.77541032601049,420278.020732242,0.0,1.0
1994-12-07,17.88,18.0,17.75,17.75,11000,4.74357425717043,4.77541032601049,4.70908518259368,4.70908518259368,41462.4056327772,0.0,1.0
1994-12-08,18.0,18.0,17.88,18.0,17800,4.77541032601049,4.77541032601049,4.74357425717043,4.77541032601049,67093.7109330396,0.0,1.0
1994-12-09,17.75,18.0,17.75,17.88,12600,4.70908518259368,4.77541032601049,4.70908518259368,4.74357425717043,47493.3009975448,0.0,1.0
1994-12-12,18.12,18.12,17.75,17.75,26600,4.80724639485056,4.80724639485056,4.70908518259368,4.70908518259368,100263.635439261,0.0,1.0
1994-12-13,18.25,18.25,18.0,18.12,10400,4.84173546942731,4.84173546942731,4.77541032601049,4.80724639485056,39200.8198709893,0.0,1.0
1994-12-14,18.75,18.75,18.12,18.25,9000,4.97438575626093,4.97438575626093,4.80724639485056,4.84173546942731,33923.7864268177,0.0,1.0
1994-12-15,18.88,18.88,18.62,18.88,34500,5.00887483083767,5.00887483083767,4.93989668168419,5.00887483083767,130041.181302801,0.0,1.0
1994-12-16,20.0,20.0,19.12,19.12,53100,5.30601147334499,5.30601147334499,5.07254696851782,5.07254696851782,200150.339918225,0.0,1.0
1994-12-19,21.0,21.0,20.0,20.0,16100,5.57131204701224,5.57131204701224,5.30601147334499,5.30601147334499,60685.884607974,0.0,1.0
1994-12-20,20.75,21.0,20.5,21.0,47900,5.50498690359543,5.57131204701224,5.43866176017862,5.57131204701224,180549.92998273,0.0,1.0
1994-12-21,20.75,20.88,20.75,20.88,5300,5.50498690359543,5.53947597817217,5.50498690359543,5.53947597817217,19977.3408957927,0.0,1.0
1994-12-22,20.12,20.62,20.12,20.62,11500,5.43866176017862,5.57381737052103,5.43866176017862,5.57381737052103,42543.5539481685,0.38,1.0
1994-12-23,20.12,20.12,20.12,20.12,2900,5.43866176017862,5.43866176017862,5.43866176017862,5.43866176017862,10728.374473886,0.0,1.0
1994-12-27,20.0,20.38,20.0,20.25,6000,5.40622441369644,5.50894267755667,5.40622441369644,5.47380221886764,22196.6368425227,0.0,1.0
1994-12-28,20.12,20.12,20.12,20.12,500,5.43866176017862,5.43866176017862,5.43866176017862,5.43866176017862,1849.71973687689,0.0,1.0
1994-12-29,20.12,20.12,20.0,20.12,1200,5.43866176017862,5.43866176017862,5.40622441369644,5.43866176017862,4439.32736850454,0.0,1.0
1994-12-30,20.12,20.12,20.0,20.0,8300,5.43866176017862,5.43866176017862,5.40622441369644,5.40622441369644,30705.3476321564,0.0,1.0
1995-01-03,20.0,20.12,20.0,20.12,17900,5.40622441369644,5.43866176017862,5.40622441369644,5.43866176017862,66219.9665801927,0.0,1.0
1995-01-04,20.12,20.12,20.0,20.12,2700,5.43866176017862,5.43866176017862,5.40622441369644,5.43866176017862,9988.48657913521,0.0,1.0
1995-01-05,20.62,20.62,20.0,20.0,25000,5.57381737052103,5.57381737052103,5.40622441369644,5.40622441369644,92485.9868438445,0.0,1.0
1995-01-06,20.25,20.5,20.25,20.5,2900,5.47380221886764,5.54138002403885,5.47380221886764,5.54138002403885,10728.374473886,0.0,1.0
1995-01-09,20.5,20.5,20.25,20.25,17700,5.54138002403885,5.54138002403885,5.47380221886764,5.47380221886764,65480.0786854419,0.0,1.0
1995-01-10,20.5,20.62,20.5,20.5,11800,5.54138002403885,5.57381737052103,5.54138002403885,5.54138002403885,43653.3857902946,0.0,1.0
1995-01-11,20.38,20.88,20.38,20.75,38500,5.50894267755667,5.64409828789908,5.50894267755667,5.60895782921006,142428.419739521,0.0,1.0
1995-01-12,20.38,20.38,20.38,20.38,5700,5.50894267755667,5.50894267755667,5.50894267755667,5.50894267755667,21086.8050003966,0.0,1.0
1995-01-13,20.25,20.38,20.25,20.38,10200,5.47380221886764,5.50894267755667,5.47380221886764,5.50894267755667,37734.2826322886,0.0,1.0
1995-01-16,20.38,20.38,20.25,20.25,15200,5.50894267755667,5.50894267755667,5.47380221886764,5.47380221886764,56231.4800010575,0.0,1.0
1995-01-17,20.12,20.38,20.12,20.38,33100,5.43866176017862,5.50894267755667,5.43866176017862,5.50894267755667,122451.44658125,0.0,1.0
1995-01-18,19.88,20.12,19.62,20.12,25300,5.37378706721426,5.43866176017862,5.30350614983621,5.43866176017862,93595.8186859707,0.0,1.0
1995-01-19,20.12,20.12,20.0,20.0,13400,5.43866176017862,5.43866176017862,5.40622441369644,5.40622441369644,49572.4889483006,0.0,1.0
1995-01-20,20.0,20.0,20.0,20.0,600,5.40622441369644,5.40622441369644,5.40622441369644,5.40622441369644,2219.66368425227,0.0,1.0
1995-01-23,19.75,19.75,19.75,19.75,1800,5.33864660852523,5.33864660852523,5.33864660852523,5.33864660852523,6658.99105275681,0.0,1.0
1995-01-24,19.62,19.88,19.62,19.75,8500,5.30350614983621,5.37378706721426,5.30350614983621,5.33864660852523,31445.2355269071,0.0,1.0
1995-01-25,19.62,19.62,19.12,19.62,9500,5.30350614983621,5.30350614983621,5.1683505394938,5.30350614983621,35144.6750006609,0.0,1.0
1995-01-26,19.5,19.62,19.5,19.5,14000,5.27106880335403,5.30350614983621,5.27106880335403,5.27106880335403,51792.1526325529,0.0,1.0
1995-01-27,19.38,19.62,19.38,19.62,2400,5.23863145687185,5.30350614983621,5.23863145687185,5.30350614983621,8878.65473700907,0.0,1.0
1995-01-30,19.75,19.75,19.5,19.5,6700,5.33864660852523,5.33864660852523,5.27106880335403,5.27106880335403,24786.2444741503,0.0,1.0
1995-01-31,19.88,19.88,19.88,19.88,15300,5.37378706721426,5.37378706721426,5.37378706721426,5.37378706721426,56601.4239484329,0.0,1.0
1995-02-01,20.0,20.0,19.88,19.88,3500,5.40622441369644,5.40622441369644,5.37378706721426,5.37378706721426,12948.0381581382,0.0,1.0
1995-02-02,20.0,20.12,20.0,20.0,2900,5.40622441369644,5.43866176017862,5.40622441369644,5.40622441369644,10728.374473886,0.0,1.0
1995-02-03,19.75,20.0,19.75,19.88,55700,5.33864660852523,5.40622441369644,5.33864660852523,5.37378706721426,206058.778688086,0.0,1.0
1995-02-06,19.88,19.88,19.75,19.75,600,5.37378706721426,5.37378706721426,5.33864660852523,5.33864660852523,2219.66368425227,0.0,1.0
1995-02-07,19.75,19.88,19.75,19.75,800,5.33864660852523,5.37378706721426,5.33864660852523,5.33864660852523,2959.55157900303,0.0,1.0
1995-02-08,19.62,19.62,19.5,19.62,95200,5.30350614983621,5.30350614983621,5.27106880335403,5.30350614983621,352186.63790136,0.0,1.0
1995-02-09,19.5,19.88,19.5,19.75,2000,5.27106880335403,5.37378706721426,5.27106880335403,5.33864660852523,7398.87894750756,0.0,1.0
1995-02-10,19.75,19.75,19.75,19.75,400,5.33864660852523,5.33864660852523,5.33864660852523,5.33864660852523,1479.77578950151,0.0,1.0
1995-02-13,19.5,19.75,19.25,19.75,2900,5.27106880335403,5.33864660852523,5.20349099818282,5.33864660852523,10728.374473886,0.0,1.0
1995-02-14,19.5,19.5,19.25,19.38,13200,5.27106880335403,5.27106880335403,5.20349099818282,5.23863145687185,48832.6010535499,0.0,1.0
1995-02-15,19.5,19.5,19.38,19.5,89200,5.27106880335403,5.27106880335403,5.23863145687185,5.27106880335403,329990.001058837,0.0,1.0
1995-02-16,19.25,19.38,19.25,19.38,2100,5.20349099818282,5.23863145687185,5.20349099818282,5.23863145687185,7768.82289488294,0.0,1.0
1995-02-17,19.12,19.12,19.12,19.12,21900,5.1683505394938,5.1683505394938,5.1683505394938,5.1683505394938,81017.7244752078,0.0,1.0
1995-02-21,19.25,19.25,19.0,19.25,34000,5.20349099818282,5.20349099818282,5.13591319301162,5.20349099818282,125780.942107629,0.0,1.0
1995-02-22,19.0,19.12,19.0,19.12,700,5.13591319301162,5.1683505394938,5.13591319301162,5.1683505394938,2589.60763162765,0.0,1.0
1995-02-23,18.75,18.88,18.75,18.88,8400,5.06833538784041,5.10347584652944,5.06833538784041,5.10347584652944,31075.2915795318,0.0,1.0
1995-02-24,18.5,18.75,18.5,18.75,35300,5.00075758266921,5.06833538784041,5.00075758266921,5.06833538784041,130590.213423508,0.0,1.0
1995-02-27,18.75,18.75,18.5,18.5,25800,5.06833538784041,5.06833538784041,5.00075758266921,5.00075758266921,95445.5384228476,0.0,1.0
1995-02-28,18.88,18.88,18.5,18.5,122200,5.10347584652944,5.10347584652944,5.00075758266921,5.00075758266921,452071.503692712,0.0,1.0
1995-03-01,19.0,19.0,18.88,18.88,40400,5.13591319301162,5.13591319301162,5.10347584652944,5.10347584652944,149457.354739653,0.0,1.0
1995-03-02,19.25,19.25,19.12,19.12,16500,5.20349099818282,5.20349099818282,5.1683505394938,5.1683505394938,61040.7513169374,0.0,1.0
1995-03-03,19.12,19.25,19.12,19.25,61000,5.1683505394938,5.20349099818282,5.1683505394938,5.20349099818282,225665.80789898,0.0,1.0
1995-03-06,19.12,19.12,19.0,19.0,27800,5.1683505394938,5.1683505394938,5.13591319301162,5.13591319301162,102844.417370355,0.0,1.0
1995-03-07,19.12,19.12,19.0,19.0,5600,5.1683505394938,5.1683505394938,5.13591319301162,5.13591319301162,20716.8610530212,0.0,1.0
1995-03-08,19.0,19.12,19.0,19.12,25600,5.13591319301162,5.1683505394938,5.13591319301162,5.1683505394938,94705.6505280968,0.0,1.0
1995-03-09,18.88,19.0,18.88,19.0,39500,5.10347584652944,5.13591319301162,5.10347584652944,5.13591319301162,146127.859213274,0.0,1.0
1995-03-10,19.12,19.12,18.88,19.0,7400,5.1683505394938,5.1683505394938,5.10347584652944,5.13591319301162,27375.852105778,0.0,1.0
1995-03-13,18.88,19.0,18.88,19.0,32900,5.10347584652944,5.13591319301162,5.10347584652944,5.13591319301162,121711.558686499,0.0,1.0
1995-03-14,19.0,19.0,18.88,18.88,7300,5.13591319301162,5.13591319301162,5.10347584652944,5.10347584652944,27005.9081584026,0.0,1.0
1995-03-15,19.0,19.0,19.0,19.0,1200,5.13591319301162,5.13591319301162,5.13591319301162,5.13591319301162,4439.32736850454,0.0,1.0
1995-03-16,18.75,18.88,18.62,18.88,25100,5.06833538784041,5.10347584652944,5.03319492915139,5.10347584652944,92855.9307912199,0.0,1.0
1995-03-17,18.5,18.62,18.5,18.62,13900,5.00075758266921,5.03319492915139,5.00075758266921,5.03319492915139,51422.2086851775,0.0,1.0
1995-03-20,18.5,18.5,18.5,18.5,27300,5.00075758266921,5.00075758266921,5.00075758266921,5.00075758266921,100994.697633478,0.0,1.0
1995-03-21,18.5,18.5,18.38,18.5,16900,5.00075758266921,5.00075758266921,4.96832023618703,5.00075758266921,62520.5271064389,0.0,1.0
1995-03-22,18.75,18.88,18.62,18.62,51500,5.06833538784041,5.10347584652944,5.03319492915139,5.03319492915139,190521.13289832,0.0,1.0
1995-03-23,19.0,19.0,18.75,18.75,14900,5.13591319301162,5.13591319301162,5.06833538784041,5.06833538784041,55121.6481589313,0.0,1.0
1995-03-24,19.25,19.25,19.0,19.0,7400,5.20349099818282,5.20349099818282,5.13591319301162,5.13591319301162,27375.852105778,0.0,1.0
1995-03-27,19.0,19.25,19.0,19.0,34700,5.23863145687185,5.30756081814648,5.23863145687185,5.23863145687185,125853.480136526,0.38,1.0
1995-03-28,19.12,19.12,19.0,19.0,11200,5.27171755028367,5.27171755028367,5.23863145687185,5.23863145687185,40621.2961823945,0.0,1.0
1995-03-29,18.88,19.0,18.88,19.0,30100,5.20554536346003,5.23863145687185,5.20554536346003,5.23863145687185,109169.733490185,0.0,1.0
1995-03-30,18.75,19.0,18.75,19.0,5000,5.16970209559722,5.23863145687185,5.16970209559722,5.23863145687185,18134.5072242832,0.0,1.0
1995-03-31,18.38,18.5,18.0,18.5,48200,5.06768664091077,5.10077273432259,4.96291401177333,5.10077273432259,174816.64964209,0.0,1.0
1995-04-03,18.25,18.25,18.25,18.25,7100,5.03184337304796,5.03184337304796,5.03184337304796,5.03184337304796,25751.0002584822,0.0,1.0
1995-04-04,18.5,18.5,18.25,18.25,34800,5.10077273432259,5.10077273432259,5.03184337304796,5.03184337304796,126216.170281011,0.0,1.0
1995-04-05,18.38,18.5,18.38,18.5,8500,5.06768664091077,5.10077273432259,5.06768664091077,5.10077273432259,30828.6622812815,0.0,1.0
1995-04-06,18.38,18.38,18.38,18.38,0,5.06768664091077,5.06768664091077,5.06768664091077,5.06768664091077,0,0.0,1.0
1995-04-07,18.38,18.5,18.38,18.5,5200,5.06768664091077,5.10077273432259,5.06768664091077,5.10077273432259,18859.8875132546,0.0,1.0
1995-04-10,18.38,18.38,18.12,18.38,7100,5.06768664091077,5.06768664091077,4.99600010518515,5.06768664091077,25751.0002584822,0.0,1.0
1995-04-11,18.25,18.38,18.12,18.38,21700,5.03184337304796,5.06768664091077,4.99600010518515,5.06768664091077,78703.7613533893,0.0,1.0
1995-04-12,18.25,18.25,18.12,18.12,700,5.03184337304796,5.03184337304796,4.99600010518515,4.99600010518515,2538.83101139965,0.0,1.0
1995-04-13,18.0,18.12,18.0,18.0,2000,4.96291401177333,4.99600010518515,4.96291401177333,4.96291401177333,7253.8028897133,0.0,1.0
1995-04-17,18.12,18.12,17.88,17.88,98800,4.99600010518515,4.99600010518515,4.92982791836151,4.92982791836151,358337.862751837,0.0,1.0
1995-04-18,18.0,18.12,18.0,18.0,6100,4.96291401177333,4.99600010518515,4.96291401177333,4.96291401177333,22124.0988136256,0.0,1.0
1995-04-19,17.75,18.0,17.38,18.0,160400,4.8939846504987,4.96291401177333,4.79196919581225,4.96291401177333,581754.991755007,0.0,1.0
1995-04-20,17.38,17.62,17.12,17.62,32300,4.79196919581225,4.85814138263589,4.72028266008664,4.85814138263589,117148.91666887,0.0,1.0
1995-04-21,17.75,17.75,17.12,17.25,27700,4.8939846504987,4.8939846504987,4.72028266008664,4.75612592794944,100465.170022529,0.0,1.0
1995-04-24,17.38,17.75,17.25,17.75,19500,4.79196919581225,4.8939846504987,4.75612592794944,4.8939846504987,70724.5781747046,0.0,1.0
1995-04-25,17.0,17.38,16.75,17.25,221300,4.68719656667481,4.79196919581225,4.61826720540018,4.75612592794944,802633.289746777,0.0,1.0
1995-04-26,17.12,17.12,16.88,17.0,268800,4.72028266008664,4.72028266008664,4.65411047326299,4.68719656667481,974911.108377466,0.0,1.0
1995-04-27,17.75,17.75,17.25,17.25,93600,4.8939846504987,4.8939846504987,4.75612592794944,4.75612592794944,339477.975238582,0.0,1.0
1995-04-28,18.0,18.0,17.75,17.88,9400,4.96291401177333,4.96291401177333,4.8939846504987,4.92982791836151,34092.8735816525,0.0,1.0
1995-05-01,17.88,18.0,17.62,17.88,3700,4.92982791836151,4.96291401177333,4.85814138263589,4.92982791836151,13419.5353459696,0.0,1.0
1995-05-02,17.75,18.0,17.75,17.88,31400,4.8939846504987,4.96291401177333,4.8939846504987,4.92982791836151,113884.705368499,0.0,1.0
1995-05-03,18.0,18.0,17.88,17.88,23900,4.96291401177333,4.96291401177333,4.92982791836151,4.92982791836151,86682.9445320739,0.0,1.0
1995-05-04,17.88,18.0,17.25,18.0,18000,4.92982791836151,4.96291401177333,4.75612592794944,4.96291401177333,65284.2260074197,0.0,1.0
1995-05-05,18.0,18.12,17.5,17.88,114500,4.96291401177333,4.99600010518515,4.82505528922407,4.92982791836151,415280.215436086,0.0,1.0
1995-05-08,18.5,18.5,18.0,18.0,35300,5.10077273432259,5.10077273432259,4.96291401177333,4.96291401177333,128029.62100344,0.0,1.0
1995-05-09,19.25,19.38,18.62,18.62,177600,5.30756081814648,5.34340408600929,5.13385882773441,5.13385882773441,644137.696606541,0.0,1.0
1995-05-10,19.12,19.38,19.12,19.38,31000,5.27171755028367,5.34340408600929,5.27171755028367,5.34340408600929,112433.944790556,0.0,1.0
1995-05-11,19.25,19.38,19.12,19.38,109700,5.30756081814648,5.34340408600929,5.27171755028367,5.34340408600929,397871.088500774,0.0,1.0
1995-05-12,19.25,19.25,19.25,19.25,34000,5.30756081814648,5.30756081814648,5.30756081814648,5.30756081814648,123314.649125126,0.0,1.0
1995-05-15,18.62,19.25,18.5,19.25,23200,5.13385882773441,5.30756081814648,5.10077273432259,5.30756081814648,84144.1135206743,0.0,1.0
1995-05-16,18.62,18.75,18.5,18.5,67400,5.13385882773441,5.16970209559722,5.10077273432259,5.10077273432259,244453.157383338,0.0,1.0
1995-05-17,19.0,19.0,18.75,18.88,4200,5.23863145687185,5.23863145687185,5.16970209559722,5.20554536346003,15232.9860683979,0.0,1.0
1995-05-18,18.75,19.0,18.75,19.0,42100,5.16970209559722,5.23863145687185,5.16970209559722,5.23863145687185,152692.550828465,0.0,1.0
1995-05-19,18.25,18.75,18.25,18.75,274700,5.03184337304796,5.16970209559722,5.03184337304796,5.16970209559722,996309.826902122,0.0,1.0
1995-05-22,18.12,18.38,18.12,18.25,47000,4.99600010518515,5.06768664091077,4.99600010518515,5.03184337304796,170464.367908263,0.0,1.0
1995-05-23,17.75,18.25,17.75,18.25,322200,4.8939846504987,5.03184337304796,4.8939846504987,5.03184337304796,1168587.64553281,0.0,1.0
1995-05-24,17.5,17.88,17.38,17.88,589400,4.82505528922407,4.92982791836151,4.79196919581225,4.92982791836151,2137695.71159851,0.0,1.0
1995-05-25,17.62,17.75,17.38,17.75,73000,4.85814138263589,4.8939846504987,4.79196919581225,4.8939846504987,264763.805474536,0.0,1.0
1995-05-26,17.75,17.75,17.62,17.62,17900,4.8939846504987,4.8939846504987,4.85814138263589,4.85814138263589,64921.535862934,0.0,1.0
1995-05-30,17.75,17.75,17.5,17.62,61200,4.8939846504987,4.8939846504987,4.82505528922407,4.85814138263589,221966.368425227,0.0,1.0
1995-05-31,18.25,18.25,17.75,17.88,102800,5.03184337304796,5.03184337304796,4.8939846504987,4.92982791836151,372845.468531264,0.0,1.0
1995-06-01,18.25,18.25,18.25,18.25,50000,5.03184337304796,5.03184337304796,5.03184337304796,5.03184337304796,181345.072242832,0.0,1.0
1995-06-02,19.0,19.0,18.38,18.38,77500,5.23863145687185,5.23863145687185,5.06768664091077,5.06768664091077,281084.86197639,0.0,1.0
1995-06-05,19.12,19.12,19.0,19.0,6300,5.27171755028367,5.27171755028367,5.23863145687185,5.23863145687185,22849.4791025969,0.0,1.0
1995-06-06,19.38,19.38,19.12,19.12,18400,5.34340408600929,5.34340408600929,5.27171755028367,5.27171755028367,66734.9865853623,0.0,1.0
1995-06-07,19.62,19.75,19.38,19.38,32300,5.40957627283293,5.44541954069574,5.34340408600929,5.34340408600929,117148.91666887,0.0,1.0
1995-06-08,19.75,19.75,19.62,19.62,7000,5.44541954069574,5.44541954069574,5.40957627283293,5.40957627283293,25388.3101139965,0.0,1.0
1995-06-09,19.5,19.62,19.5,19.62,34000,5.37649017942111,5.40957627283293,5.37649017942111,5.40957627283293,123314.649125126,0.0,1.0
1995-06-12,19.62,19.62,19.5,19.5,24900,5.40957627283293,5.40957627283293,5.37649017942111,5.37649017942111,90309.8459769306,0.0,1.0
1995-06-13,19.62,19.62,19.62,19.62,11100,5.40957627283293,5.40957627283293,5.40957627283293,5.40957627283293,40258.6060379088,0.0,1.0
1995-06-14,19.62,19.62,19.5,19.62,18700,5.40957627283293,5.40957627283293,5.37649017942111,5.40957627283293,67823.0570188193,0.0,1.0
1995-06-15,19.62,19.62,19.5,19.62,132600,5.40957627283293,5.40957627283293,5.37649017942111,5.40957627283293,480927.131587992,0.0,1.0
1995-06-16,19.62,20.0,19.62,19.88,15700,5.40957627283293,5.51434890197037,5.40957627283293,5.48126280855855,56942.3526842494,0.0,1.0
1995-06-19,19.88,19.88,19.62,19.62,6600,5.48126280855855,5.48126280855855,5.40957627283293,5.40957627283293,23937.5495360539,0.0,1.0
1995-06-20,20.0,20.0,19.62,19.88,19600,5.51434890197037,5.51434890197037,5.40957627283293,5.48126280855855,71087.2683191903,0.0,1.0
1995-06-21,19.62,20.0,19.62,20.0,35200,5.40957627283293,5.51434890197037,5.40957627283293,5.51434890197037,127666.930858954,0.0,1.0
1995-06-22,19.88,20.0,19.62,19.75,9600,5.48126280855855,5.51434890197037,5.40957627283293,5.44541954069574,34818.2538706238,0.0,1.0
1995-06-23,19.75,19.88,19.75,19.88,32700,5.44541954069574,5.48126280855855,5.44541954069574,5.48126280855855,118599.677246812,0.0,1.0
1995-06-26,19.75,19.75,19.62,19.62,33000,5.44541954069574,5.44541954069574,5.40957627283293,5.40957627283293,119687.747680269,0.0,1.0
1995-06-27,19.62,19.75,19.62,19.75,14900,5.40957627283293,5.44541954069574,5.40957627283293,5.44541954069574,54040.8315283641,0.0,1.0
1995-06-28,19.5,19.5,19.38,19.38,70800,5.48401998300953,5.48401998300953,5.45027216772947,5.45027216772947,251749.629701814,0.39,1.0
1995-06-29,19.38,19.5,19.38,19.38,35000,5.45027216772947,5.48401998300953,5.45027216772947,5.45027216772947,124452.500558807,0.0,1.0
1995-06-30,19.5,19.5,19.38,19.38,121600,5.48401998300953,5.48401998300953,5.45027216772947,5.45027216772947,432383.544798597,0.0,1.0
1995-07-03,19.25,19.62,19.25,19.5,21600,5.41371203450941,5.51776779828959,5.41371203450941,5.48401998300953,76804.9717734349,0.0,1.0
1995-07-05,19.75,19.75,19.5,19.5,70700,5.55432793150965,5.55432793150965,5.48401998300953,5.48401998300953,251394.051128789,0.0,1.0
1995-07-06,19.5,19.88,19.25,19.75,65000,5.48401998300953,5.59088806472972,5.41371203450941,5.55432793150965,231126.072466355,0.0,1.0
1995-07-07,19.62,19.62,19.38,19.38,46000,5.51776779828959,5.51776779828959,5.45027216772947,5.45027216772947,163566.143591574,0.0,1.0
1995-07-10,19.88,19.88,19.62,19.75,32600,5.59088806472972,5.59088806472972,5.51776779828959,5.55432793150965,115918.614806203,0.0,1.0
1995-07-11,19.88,19.88,19.75,19.88,31800,5.59088806472972,5.59088806472972,5.55432793150965,5.59088806472972,113073.986222001,0.0,1.0
1995-07-12,19.88,19.88,19.88,19.88,27900,5.59088806472972,5.59088806472972,5.59088806472972,5.59088806472972,99206.42187402,0.0,1.0
1995-07-13,19.88,19.88,19.75,19.75,7700,5.59088806472972,5.59088806472972,5.55432793150965,5.55432793150965,27379.5501229374,0.0,1.0
1995-07-14,19.88,19.88,19.75,19.88,9500,5.59088806472972,5.59088806472972,5.55432793150965,5.59088806472972,33779.9644373903,0.0,1.0
1995-07-17,19.88,19.88,19.75,19.75,32200,5.59088806472972,5.59088806472972,5.55432793150965,5.55432793150965,114496.300514102,0.0,1.0
1995-07-18,19.88,19.88,19.62,19.75,66000,5.59088806472972,5.59088806472972,5.51776779828959,5.55432793150965,234681.858196607,0.0,1.0
1995-07-19,19.88,19.88,19.75,19.88,45400,5.59088806472972,5.59088806472972,5.55432793150965,5.59088806472972,161432.672153423,0.0,1.0
1995-07-20,19.62,19.88,19.62,19.88,29300,5.51776779828959,5.59088806472972,5.51776779828959,5.59088806472972,104184.521896372,0.0,1.0
1995-07-21,19.62,19.75,19.62,19.62,28200,5.51776779828959,5.55432793150965,5.51776779828959,5.51776779828959,100273.157593096,0.0,1.0
1995-07-24,19.62,19.62,19.5,19.5,23200,5.51776779828959,5.51776779828959,5.48401998300953,5.48401998300953,82494.2289418375,0.0,1.0
1995-07-25,19.5,19.62,19.5,19.62,46300,5.48401998300953,5.51776779828959,5.48401998300953,5.51776779828959,164632.87931065,0.0,1.0
1995-07-26,19.62,19.62,19.5,19.5,28800,5.51776779828959,5.51776779828959,5.48401998300953,5.48401998300953,102406.629031247,0.0,1.0
1995-07-27,19.88,19.88,19.62,19.75,14300,5.59088806472972,5.59088806472972,5.51776779828959,5.55432793150965,50847.7359425981,0.0,1.0
1995-07-28,19.75,19.88,19.75,19.88,42800,5.55432793150965,5.59088806472972,5.55432793150965,5.59088806472972,152187.629254769,0.0,1.0
1995-07-31,19.88,19.88,19.75,19.88,23300,5.59088806472972,5.59088806472972,5.55432793150965,5.59088806472972,82849.8075148626,0.0,1.0
1995-08-01,19.88,20.0,19.88,19.88,2600,5.59088806472972,5.62463588000978,5.59088806472972,5.59088806472972,9245.0428986542,0.0,1.0
1995-08-02,20.0,20.0,19.88,19.88,28200,5.62463588000978,5.62463588000978,5.59088806472972,5.59088806472972,100273.157593095,0.0,1.0
1995-08-03,20.12,20.12,19.88,20.0,16200,5.65838369528983,5.65838369528983,5.59088806472972,5.62463588000978,57603.7288300762,0.0,1.0
1995-08-04,19.75,19.88,19.62,19.88,164300,5.55432793150965,5.59088806472972,5.51776779828959,5.59088806472972,584215.595480341,0.0,1.0
1995-08-07,19.5,19.75,19.5,19.75,90300,5.48401998300953,5.55432793150965,5.48401998300953,5.55432793150965,321087.451441721,0.0,1.0
1995-08-08,19.12,19.62,19.12,19.62,76700,5.37715190128935,5.51776779828959,5.37715190128935,5.51776779828959,272728.765510299,0.0,1.0
1995-08-09,19.38,19.38,19.12,19.38,38200,5.45027216772947,5.45027216772947,5.37715190128935,5.45027216772947,135831.014895612,0.0,1.0
1995-08-10,19.38,19.5,19.38,19.38,26400,5.45027216772947,5.48401998300953,5.45027216772947,5.45027216772947,93872.7432786427,0.0,1.0
1995-08-11,19.12,19.38,19.12,19.38,62700,5.37715190128935,5.45027216772947,5.37715190128935,5.45027216772947,222947.765286776,0.0,1.0
1995-08-14,19.25,19.25,19.12,19.12,5900,5.41371203450941,5.41371203450941,5.37715190128935,5.37715190128935,20979.1358084845,0.0,1.0
1995-08-15,19.5,19.5,19.12,19.12,22200,5.48401998300953,5.48401998300953,5.37715190128935,5.37715190128935,78938.4432115859,0.0,1.0
1995-08-16,19.38,19.38,19.12,19.25,5700,5.45027216772947,5.45027216772947,5.37715190128935,5.41371203450941,20267.9786624342,0.0,1.0
1995-08-17,19.88,19.88,19.5,19.5,11900,5.59088806472972,5.59088806472972,5.48401998300953,5.48401998300953,42313.8501899942,0.0,1.0
1995-08-18,20.12,20.25,19.75,19.88,26400,5.65838369528983,5.6949438285099,5.55432793150965,5.59088806472972,93872.7432786427,0.0,1.0
1995-08-21,19.88,20.25,19.75,20.25,10600,5.59088806472972,5.6949438285099,5.55432793150965,5.6949438285099,37691.3287406671,0.0,1.0
1995-08-22,20.0,20.0,20.0,20.0,10200,5.62463588000978,5.62463588000978,5.62463588000978,5.62463588000978,36269.0144485665,0.0,1.0
1995-08-23,19.88,20.12,19.88,20.0,13100,5.59088806472972,5.65838369528983,5.59088806472972,5.62463588000978,46580.7930662961,0.0,1.0
1995-08-24,20.0,20.12,20.0,20.0,48200,5.62463588000978,5.65838369528983,5.62463588000978,5.62463588000978,171388.872198128,0.0,1.0
1995-08-25,19.88,20.12,19.75,20.12,45400,5.59088806472972,5.65838369528983,5.55432793150965,5.65838369528983,161432.672153423,0.0,1.0
1995-08-28,20.0,20.12,19.88,20.0,23200,5.62463588000978,5.65838369528983,5.59088806472972,5.62463588000978,82494.2289418374,0.0,1.0
1995-08-29,20.25,20.25,20.25,20.25,8200,5.6949438285099,5.6949438285099,5.6949438285099,5.6949438285099,29157.4429880632,0.0,1.0
1995-08-30,20.38,20.5,20.25,20.25,10600,5.73150396172996,5.76525177701002,5.6949438285099,5.6949438285099,37691.3287406671,0.0,1.0
1995-08-31,20.88,20.88,20.38,20.5,13600,5.87211985873021,5.87211985873021,5.73150396172996,5.76525177701002,48358.6859314219,0.0,1.0
1995-09-01,21.38,21.38,20.75,20.88,16700,6.01273575573045,6.01273575573045,5.83555972551014,5.87211985873021,59381.621695202,0.0,1.0
1995-09-05,21.38,21.5,21.25,21.25,12800,6.01273575573045,6.04648357101051,5.97617562251039,5.97617562251039,45514.0573472207,0.0,1.0
1995-09-06,21.38,21.62,21.25,21.5,5200,6.01273575573045,6.08023138629057,5.97617562251039,6.04648357101051,18490.0857973084,0.0,1.0
1995-09-07,21.25,21.38,21.12,21.12,19800,5.97617562251039,6.01273575573045,5.93961548929032,5.93961548929032,70404.5574589819,0.0,1.0
1995-09-08,21.25,21.5,21.25,21.38,13100,5.97617562251039,6.04648357101051,5.97617562251039,6.01273575573045,46580.7930662961,0.0,1.0
1995-09-11,20.88,21.25,20.88,21.25,59800,5.87211985873021,5.97617562251039,5.87211985873021,5.97617562251039,212635.986669046,0.0,1.0
1995-09-12,21.12,21.12,20.88,21.0,30200,5.93961548929032,5.93961548929032,5.87211985873021,5.90586767401026,107384.729053599,0.0,1.0
1995-09-13,21.38,21.38,21.12,21.12,10500,6.01273575573045,6.01273575573045,5.93961548929032,5.93961548929032,37335.750167642,0.0,1.0
1995-09-14,21.5,21.5,21.38,21.38,130200,6.04648357101051,6.04648357101051,6.01273575573045,6.01273575573045,462963.30207876,0.0,1.0
1995-09-15,21.75,21.75,21.5,21.5,10200,6.11679151951063,6.11679151951063,6.04648357101051,6.04648357101051,36269.0144485665,0.0,1.0
1995-09-18,21.5,21.5,21.5,21.5,4700,6.04648357101051,6.04648357101051,6.04648357101051,6.04648357101051,16712.1929321826,0.0,1.0
1995-09-19,21.5,21.5,21.5,21.5,32900,6.04648357101051,6.04648357101051,6.04648357101051,6.04648357101051,116985.350525278,0.0,1.0
1995-09-20,21.12,21.5,21.12,21.5,17600,5.93961548929032,6.04648357101051,5.93961548929032,6.04648357101051,62581.8288524285,0.0,1.0
1995-09-21,21.5,21.5,21.25,21.5,58700,6.04648357101051,6.04648357101051,5.97617562251039,6.04648357101051,208724.62236577,0.0,1.0
1995-09-22,21.12,21.25,21.12,21.25,2300,5.93961548929032,5.97617562251039,5.93961548929032,5.97617562251039,8178.30717957872,0.0,1.0
1995-09-25,21.25,21.38,21.25,21.25,29400,5.97617562251039,6.01273575573045,5.97617562251039,5.97617562251039,104540.100469397,0.0,1.0
1995-09-26,21.38,21.38,21.12,21.38,20100,6.01273575573045,6.01273575573045,5.93961548929032,6.01273575573045,71471.2931780575,0.0,1.0
1995-09-27,21.12,21.25,21.0,21.0,25400,6.04929588895051,6.08653113826697,6.01492488958148,6.01492488958148,88679.4115956309,0.39,1.0
1995-09-28,21.25,21.25,21.25,21.25,13200,6.08653113826697,6.08653113826697,6.08653113826697,6.08653113826697,46085.3635063908,0.0,1.0
1995-09-29,21.38,21.5,21.12,21.25,118200,6.12376638758343,6.15813738695246,6.04929588895051,6.08653113826697,412673.482307227,0.0,1.0
1995-10-02,21.5,21.62,21.5,21.5,3000,6.15813738695246,6.1925083863215,6.15813738695246,6.15813738695246,10473.9462514525,0.0,1.0
1995-10-03,21.0,21.5,21.0,21.5,82700,6.01492488958148,6.15813738695246,6.01492488958148,6.15813738695246,288731.784998373,0.0,1.0
1995-10-04,20.75,21.12,20.75,21.12,117100,5.94331864089598,6.04929588895051,5.94331864089598,6.04929588895051,408833.035348361,0.0,1.0
1995-10-05,20.88,20.88,20.75,20.75,11600,5.98055389021244,5.98055389021244,5.94331864089598,5.94331864089598,40499.2588389495,0.0,1.0
1995-10-06,20.88,20.88,20.75,20.88,7800,5.98055389021244,5.98055389021244,5.94331864089598,5.98055389021244,27232.2602537764,0.0,1.0
1995-10-09,20.88,20.88,20.88,20.88,2200,5.98055389021244,5.98055389021244,5.98055389021244,5.98055389021244,7680.8939177318,0.0,1.0
1995-10-10,20.88,20.88,20.62,20.88,9100,5.98055389021244,5.98055389021244,5.90608339157953,5.98055389021244,31770.9702960725,0.0,1.0
1995-10-11,21.0,21.0,20.88,20.88,114300,6.01492488958148,6.01492488958148,5.98055389021244,5.98055389021244,399057.352180338,0.0,1.0
1995-10-12,21.0,21.0,21.0,21.0,19400,6.01492488958148,6.01492488958148,6.01492488958148,6.01492488958148,67731.5190927259,0.0,1.0
1995-10-13,20.75,21.0,20.75,21.0,33500,5.94331864089598,6.01492488958148,5.94331864089598,6.01492488958148,116959.066474553,0.0,1.0
1995-10-16,21.0,21.0,20.88,20.88,24800,6.01492488958148,6.01492488958148,5.98055389021244,5.98055389021244,86584.6223453403,0.0,1.0
1995-10-17,20.88,21.0,20.88,21.0,4200,5.98055389021244,6.01492488958148,5.98055389021244,6.01492488958148,14663.5247520334,0.0,1.0
1995-10-18,21.0,21.0,20.88,21.0,44900,6.01492488958148,6.01492488958148,5.98055389021244,6.01492488958148,156760.062230072,0.0,1.0
1995-10-19,20.75,20.88,20.75,20.75,9700,5.94331864089598,5.98055389021244,5.94331864089598,5.94331864089598,33865.759546363,0.0,1.0
1995-10-20,21.0,21.0,20.75,20.75,32700,6.01492488958148,6.01492488958148,5.94331864089598,5.94331864089598,114166.014140832,0.0,1.0
1995-10-23,20.75,20.88,20.75,20.88,52400,5.94331864089598,5.98055389021244,5.94331864089598,5.98055389021244,182944.927858703,0.0,1.0
1995-10-24,20.75,20.75,20.62,20.75,9500,5.94331864089598,5.94331864089598,5.90608339157953,5.94331864089598,33167.4964629328,0.0,1.0
1995-10-25,20.62,20.75,20.62,20.62,6300,5.90608339157953,5.94331864089598,5.90608339157953,5.90608339157953,21995.2871280501,0.0,1.0
1995-10-26,20.62,20.75,20.62,20.62,14400,5.90608339157953,5.94331864089598,5.90608339157953,5.90608339157953,50274.9420069718,0.0,1.0
1995-10-27,20.75,20.75,20.62,20.62,9400,5.94331864089598,5.94331864089598,5.90608339157953,5.90608339157953,32818.3649212177,0.0,1.0
1995-10-30,20.5,20.75,20.5,20.75,34500,5.87171239221049,5.94331864089598,5.87171239221049,5.94331864089598,120450.381891703,0.0,1.0
1995-10-31,20.62,20.75,20.5,20.62,16100,5.90608339157953,5.94331864089598,5.87171239221049,5.90608339157953,56210.1782161282,0.0,1.0
1995-11-01,20.12,20.62,20.12,20.62,63200,5.76287089420854,5.90608339157953,5.76287089420854,5.90608339157953,220651.134363932,0.0,1.0
1995-11-02,20.25,20.25,19.88,20.12,57100,5.800106143525,5.800106143525,5.69412889547046,5.76287089420854,199354.110319312,0.0,1.0
1995-11-03,20.12,20.38,20.12,20.25,18300,5.76287089420854,5.83734139284145,5.76287089420854,5.800106143525,63891.07213386,0.0,1.0
1995-11-06,20.5,20.5,20.12,20.12,2100,5.87171239221049,5.87171239221049,5.76287089420854,5.76287089420854,7331.76237601672,0.0,1.0
1995-11-07,20.38,20.5,20.38,20.5,3700,5.83734139284145,5.87171239221049,5.83734139284145,5.87171239221049,12917.867043458,0.0,1.0
1995-11-08,20.38,20.5,20.38,20.38,27200,5.83734139284145,5.87171239221049,5.83734139284145,5.83734139284145,94963.7793465023,0.0,1.0
1995-11-09,20.38,20.38,20.25,20.38,12800,5.83734139284145,5.83734139284145,5.800106143525,5.83734139284145,44688.8373395305,0.0,1.0
1995-11-10,20.0,20.38,20.0,20.38,35700,5.7284998948395,5.83734139284145,5.7284998948395,5.83734139284145,124639.960392284,0.0,1.0
1995-11-13,20.25,20.25,20.12,20.12,30200,5.800106143525,5.800106143525,5.76287089420854,5.76287089420854,105437.725597955,0.0,1.0
1995-11-14,20.88,20.88,20.5,20.5,193000,5.98055389021244,5.98055389021244,5.87171239221049,5.87171239221049,673823.875510108,0.0,1.0
1995-11-15,21.25,21.25,21.0,21.0,11200,6.08653113826697,6.08653113826697,6.01492488958148,6.01492488958148,39102.7326720892,0.0,1.0
1995-11-16,21.38,21.38,21.12,21.38,15300,6.12376638758343,6.12376638758343,6.04929588895051,6.12376638758343,53417.1258824075,0.0,1.0
1995-11-17,21.25,21.25,21.25,21.25,4800,6.08653113826697,6.08653113826697,6.08653113826697,6.08653113826697,16758.3140023239,0.0,1.0
1995-11-20,21.75,21.75,21.25,21.38,90400,6.22974363563796,6.22974363563796,6.08653113826697,6.12376638758343,315614.913710434,0.0,1.0
1995-11-21,21.75,21.75,21.62,21.75,53900,6.22974363563796,6.22974363563796,6.1925083863215,6.22974363563796,188181.900984429,0.0,1.0
1995-11-22,21.75,21.88,21.75,21.88,23400,6.22974363563796,6.26697888495442,6.22974363563796,6.26697888495442,81696.7807613292,0.0,1.0
1995-11-24,21.88,21.88,21.75,21.88,8000,6.26697888495442,6.26697888495442,6.22974363563796,6.26697888495442,27930.5233372065,0.0,1.0
1995-11-27,21.62,21.88,21.62,21.88,14700,6.1925083863215,6.26697888495442,6.1925083863215,6.26697888495442,51322.3366321171,0.0,1.0
1995-11-28,21.88,21.88,21.75,21.75,44500,6.26697888495442,6.26697888495442,6.22974363563796,6.22974363563796,155363.536063211,0.0,1.0
1995-11-29,21.88,22.0,21.88,22.0,45100,6.26697888495442,6.30134988432345,6.26697888495442,6.30134988432345,157458.325313502,0.0,1.0
1995-11-30,21.75,21.88,21.75,21.88,4400,6.22974363563796,6.26697888495442,6.22974363563796,6.26697888495442,15361.7878354636,0.0,1.0
1995-12-01,22.0,22.0,21.88,21.88,30300,6.30134988432345,6.30134988432345,6.26697888495442,6.26697888495442,105786.85713967,0.0,1.0
1995-12-04,22.12,22.12,22.0,22.0,6800,6.33572088369249,6.33572088369249,6.30134988432345,6.30134988432345,23740.9448366256,0.0,1.0
1995-12-05,22.25,22.25,22.12,22.12,45900,6.37295613300895,6.37295613300895,6.33572088369249,6.33572088369249,160251.377647223,0.0,1.0
1995-12-06,23.25,23.25,22.12,22.25,32600,6.65938112775092,6.65938112775092,6.33572088369249,6.37295613300895,113816.882599117,0.0,1.0
1995-12-07,23.62,24.0,23.25,23.5,82400,6.76535837580545,6.8741998738074,6.65938112775092,6.73098737643642,287684.390373228,0.0,1.0
1995-12-08,23.0,23.5,22.88,23.5,54600,6.58777487906543,6.73098737643642,6.55340387969639,6.73098737643642,190625.821776435,0.0,1.0
1995-12-11,22.75,23.0,22.75,22.75,25500,6.51616863037993,6.58777487906543,6.51616863037993,6.51616863037993,89028.5431373459,0.0,1.0
1995-12-12,22.62,23.0,22.62,23.0,33800,6.47893338106348,6.58777487906543,6.47893338106348,6.58777487906543,118006.461099698,0.0,1.0
1995-12-13,23.0,23.0,22.62,22.62,37000,6.58777487906543,6.58777487906543,6.47893338106348,6.47893338106348,129178.67043458,0.0,1.0
1995-12-14,23.0,23.0,22.88,23.0,53400,6.58777487906543,6.58777487906543,6.55340387969639,6.58777487906543,186436.243275854,0.0,1.0
1995-12-15,22.75,23.0,22.75,23.0,24300,6.51616863037993,6.58777487906543,6.51616863037993,6.58777487906543,84838.964636765,0.0,1.0
1995-12-18,22.88,23.0,22.88,23.0,55900,6.55340387969639,6.58777487906543,6.55340387969639,6.58777487906543,195164.531818731,0.0,1.0
1995-12-19,23.0,23.0,22.75,23.0,14700,6.58777487906543,6.58777487906543,6.51616863037993,6.58777487906543,51322.336632117,0.0,1.0
1995-12-20,23.5,23.5,23.0,23.0,25800,6.73098737643642,6.73098737643642,6.58777487906543,6.58777487906543,90075.9377624911,0.0,1.0
1995-12-21,23.62,23.62,23.5,23.5,14600,6.76535837580545,6.76535837580545,6.73098737643642,6.73098737643642,50973.205090402,0.0,1.0
1995-12-22,23.75,23.75,23.62,23.75,13700,6.80259362512191,6.80259362512191,6.76535837580545,6.80259362512191,47831.0212149662,0.0,1.0
1995-12-26,24.12,24.12,23.75,23.75,29200,6.90857087317644,6.90857087317644,6.80259362512191,6.80259362512191,101946.410180804,0.0,1.0
1995-12-27,23.88,23.88,23.62,23.62,22300,6.95153462238774,6.95153462238774,6.87584789701836,6.87584789701836,76605.2431480355,0.39,1.0
1995-12-28,24.38,24.38,24.0,24.0,63300,7.09708601732885,7.09708601732885,6.9864669571736,6.9864669571736,217448.96373411,0.0,1.0
1995-12-29,24.25,24.5,24.0,24.5,15900,7.05924265464416,7.13201835211472,6.9864669571736,7.13201835211472,54619.8818858191,0.0,1.0
1996-01-02,24.38,24.38,24.0,24.25,26400,7.09708601732885,7.09708601732885,6.9864669571736,7.05924265464416,90689.615206643,0.0,1.0
1996-01-03,23.88,24.25,23.88,24.25,8100,6.95153462238774,7.05924265464416,6.95153462238774,7.05924265464416,27825.2228474927,0.0,1.0
1996-01-04,23.38,24.0,23.38,24.0,132300,6.80598322744662,6.9864669571736,6.80598322744662,6.9864669571736,454478.639842381,0.0,1.0
1996-01-05,23.25,23.38,23.25,23.38,26600,6.76813986476193,6.80598322744662,6.76813986476193,6.80598322744662,91376.6577460872,0.0,1.0
1996-01-08,23.38,23.38,23.25,23.38,2900,6.80598322744662,6.80598322744662,6.76813986476193,6.80598322744662,9962.11682194184,0.0,1.0
1996-01-09,23.5,23.5,23.12,23.5,68500,6.84091556223249,6.84091556223249,6.73029650207724,6.84091556223249,235312.069759661,0.0,1.0
1996-01-10,23.12,23.5,23.12,23.5,68000,6.73029650207724,6.84091556223249,6.73029650207724,6.84091556223249,233594.46341105,0.0,1.0
1996-01-11,23.25,23.25,23.12,23.12,45300,6.76813986476193,6.76813986476193,6.73029650207724,6.73029650207724,155615.135184126,0.0,1.0
1996-01-12,23.38,23.38,23.12,23.12,18700,6.80598322744662,6.80598322744662,6.73029650207724,6.73029650207724,64238.4774380388,0.0,1.0
1996-01-15,23.25,23.75,23.25,23.38,17100,6.76813986476193,6.91369125970305,6.76813986476193,6.80598322744662,58742.1371224847,0.0,1.0
1996-01-16,24.0,24.0,23.5,23.5,47900,6.9864669571736,6.9864669571736,6.84091556223249,6.84091556223249,164546.688196902,0.0,1.0
1996-01-17,23.75,23.88,23.5,23.88,28700,6.91369125970305,6.95153462238774,6.84091556223249,6.95153462238774,98590.604410252,0.0,1.0
1996-01-18,23.62,23.75,23.5,23.75,31000,6.87584789701836,6.91369125970305,6.84091556223249,6.91369125970305,106491.593613861,0.0,1.0
1996-01-19,23.75,24.0,23.5,23.5,28800,6.91369125970305,6.9864669571736,6.84091556223249,6.84091556223249,98934.1256799741,0.0,1.0
1996-01-22,23.62,23.75,23.5,23.75,9500,6.87584789701836,6.91369125970305,6.84091556223249,6.91369125970305,32634.5206236026,0.0,1.0
1996-01-23,23.62,23.75,23.62,23.62,13900,6.87584789701836,6.91369125970305,6.87584789701836,6.87584789701836,47749.4564913764,0.0,1.0
1996-01-24,23.62,23.75,23.62,23.75,33600,6.87584789701836,6.91369125970305,6.87584789701836,6.91369125970305,115423.146626636,0.0,1.0
1996-01-25,23.62,23.75,23.62,23.75,53500,6.87584789701836,6.91369125970305,6.87584789701836,6.91369125970305,183783.879301341,0.0,1.0
1996-01-26,23.38,23.38,23.25,23.38,29100,6.80598322744662,6.80598322744662,6.76813986476193,6.80598322744662,99964.6894891405,0.0,1.0
1996-01-29,23.25,23.5,23.25,23.5,8300,6.76813986476193,6.84091556223249,6.76813986476193,6.84091556223249,28512.265386937,0.0,1.0
1996-01-30,23.38,23.5,23.12,23.38,21000,6.80598322744662,6.84091556223249,6.73029650207724,6.80598322744662,72139.4666416478,0.0,1.0
1996-01-31,23.88,23.88,23.38,23.38,39500,6.95153462238774,6.95153462238774,6.80598322744662,6.80598322744662,135690.901540242,0.0,1.0
1996-02-01,23.5,23.5,23.38,23.5,49000,6.84091556223249,6.84091556223249,6.80598322744662,6.84091556223249,168325.422163845,0.0,1.0
1996-02-02,23.25,23.5,23.12,23.5,42700,6.76813986476193,6.84091556223249,6.73029650207724,6.84091556223249,146683.582171351,0.0,1.0
1996-02-05,23.38,23.5,23.25,23.25,20500,6.80598322744662,6.84091556223249,6.76813986476193,6.76813986476193,70421.8602930372,0.0,1.0
1996-02-06,23.12,23.5,23.0,23.5,17400,6.73029650207724,6.84091556223249,6.69536416729137,6.84091556223249,59772.700931651,0.0,1.0
1996-02-07,23.25,23.25,23.0,23.12,104000,6.76813986476193,6.76813986476193,6.69536416729137,6.73029650207724,357262.120511018,0.0,1.0
1996-02-08,23.5,23.5,23.12,23.25,21300,6.84091556223249,6.84091556223249,6.73029650207724,6.76813986476193,73170.0304508142,0.0,1.0
1996-02-09,22.88,23.5,22.62,23.5,134100,6.6604318325055,6.84091556223249,6.58474510713612,6.84091556223249,460662.02269738,0.0,1.0
1996-02-12,23.0,23.0,22.88,22.88,67500,6.69536416729137,6.69536416729137,6.6604318325055,6.6604318325055,231876.857062439,0.0,1.0
1996-02-13,23.38,23.38,23.25,23.25,3600,6.80598322744662,6.80598322744662,6.76813986476193,6.76813986476193,12366.7657099968,0.0,1.0
1996-02-14,23.5,23.62,23.38,23.38,19300,6.84091556223249,6.87584789701836,6.80598322744662,6.80598322744662,66299.6050563716,0.0,1.0
1996-02-15,23.88,24.0,23.62,23.62,47800,6.95153462238774,6.9864669571736,6.87584789701836,6.87584789701836,164203.166927179,0.0,1.0
1996-02-16,24.0,24.12,23.88,23.88,37300,6.9864669571736,7.02139929195947,6.95153462238774,6.95153462238774,128133.433606355,0.0,1.0
1996-02-20,24.12,24.25,24.0,24.0,19900,7.02139929195947,7.05924265464416,6.9864669571736,6.9864669571736,68360.7326747044,0.0,1.0
1996-02-21,24.25,24.25,24.12,24.12,25500,7.05924265464416,7.05924265464416,7.02139929195947,7.02139929195947,87597.9237791438,0.0,1.0
1996-02-22,24.12,24.38,24.12,24.25,21100,7.02139929195947,7.09708601732885,7.02139929195947,7.05924265464416,72482.98791137,0.0,1.0
1996-02-23,24.25,24.38,24.0,24.38,7500,7.05924265464416,7.09708601732885,6.9864669571736,7.09708601732885,25764.0952291599,0.0,1.0
1996-02-26,24.12,24.12,24.0,24.12,11600,7.02139929195947,7.02139929195947,6.9864669571736,7.02139929195947,39848.4672877674,0.0,1.0
1996-02-27,23.75,24.12,23.75,24.12,9400,6.91369125970305,7.02139929195947,6.91369125970305,7.02139929195947,32290.9993538804,0.0,1.0
1996-02-28,24.0,24.12,23.62,24.0,12600,6.9864669571736,7.02139929195947,6.87584789701836,6.9864669571736,43283.6799849887,0.0,1.0
1996-02-29,23.5,24.12,23.12,24.12,20800,6.84091556223249,7.02139929195947,6.73029650207724,7.02139929195947,71452.4241022035,0.0,1.0
1996-03-01,23.62,23.62,23.5,23.5,5600,6.87584789701836,6.87584789701836,6.84091556223249,6.84091556223249,19237.1911044394,0.0,1.0
1996-03-04,24.62,24.62,24.62,24.62,0,7.16695068690059,7.16695068690059,7.16695068690059,7.16695068690059,0,0.0,1.0
1996-03-05,25.38,25.38,24.38,24.62,84100,7.38818880721109,7.38818880721109,7.09708601732885,7.16695068690059,288901.387836313,0.0,1.0
1996-03-06,25.38,25.38,25.25,25.38,19000,7.38818880721109,7.38818880721109,7.3503454445264,7.38818880721109,65269.0412472051,0.0,1.0
1996-03-07,25.5,25.88,25.25,25.38,75600,7.42312114199695,7.5337402021522,7.3503454445264,7.38818880721109,259702.079909932,0.0,1.0
1996-03-08,24.88,25.25,24.62,25.25,23900,7.24263741226997,7.3503454445264,7.16695068690059,7.3503454445264,82101.5834635897,0.0,1.0
1996-03-11,25.0,25.0,24.62,24.88,25500,7.27756974705584,7.27756974705584,7.16695068690059,7.24263741226997,87597.9237791437,0.0,1.0
1996-03-12,24.75,25.0,24.5,24.88,53200,7.20479404958528,7.27756974705584,7.13201835211472,7.24263741226997,182753.315492175,0.0,1.0
1996-03-13,24.75,24.75,24.5,24.75,11600,7.20479404958528,7.20479404958528,7.13201835211472,7.20479404958528,39848.4672877674,0.0,1.0
1996-03-14,24.12,25.0,24.12,25.0,48000,7.02139929195947,7.27756974705584,7.02139929195947,7.27756974705584,164890.209466624,0.0,1.0
1996-03-15,24.38,24.5,24.12,24.12,15400,7.09708601732885,7.13201835211472,7.02139929195947,7.02139929195947,52902.2755372084,0.0,1.0
1996-03-18,24.62,24.62,24.25,24.25,29200,7.16695068690059,7.16695068690059,7.05924265464416,7.05924265464416,100308.210758863,0.0,1.0
1996-03-19,24.62,24.75,24.5,24.62,17300,7.16695068690059,7.20479404958528,7.13201835211472,7.16695068690059,59429.1796619289,0.0,1.0
1996-03-20,24.25,24.5,24.12,24.25,31700,7.05924265464416,7.13201835211472,7.02139929195947,7.05924265464416,108896.242501916,0.0,1.0
1996-03-21,24.12,24.38,24.0,24.0,26500,7.02139929195947,7.09708601732885,6.9864669571736,6.9864669571736,91033.1364763652,0.0,1.0
1996-03-22,24.25,24.38,24.12,24.25,25800,7.05924265464416,7.09708601732885,7.02139929195947,7.05924265464416,88628.4875883102,0.0,1.0
1996-03-25,24.5,24.5,24.38,24.5,17100,7.13201835211472,7.13201835211472,7.09708601732885,7.13201835211472,58742.1371224847,0.0,1.0
1996-03-26,24.5,24.5,24.25,24.38,13700,7.13201835211472,7.13201835211472,7.05924265464416,7.09708601732885,47062.4139519322,0.0,1.0
1996-03-27,24.25,24.38,24.12,24.12,15600,7.17568377059706,7.21415135369716,7.13721618749695,7.13721618749695,52719.7145378834,0.4,1.0
1996-03-28,24.25,24.38,24.12,24.25,23800,7.17568377059706,7.21415135369716,7.13721618749695,7.17568377059706,80431.3593590786,0.0,1.0
1996-03-29,24.12,24.38,24.12,24.25,14000,7.13721618749695,7.21415135369716,7.13721618749695,7.17568377059706,47312.5643288698,0.0,1.0
1996-04-01,24.38,24.38,24.12,24.25,42100,7.21415135369716,7.21415135369716,7.13721618749695,7.17568377059706,142275.639874673,0.0,1.0
1996-04-02,24.0,24.25,23.88,24.25,22600,7.10170764925069,7.17568377059706,7.06619911100444,7.17568377059706,76375.9967023184,0.0,1.0
1996-04-03,24.12,24.12,23.62,23.75,45400,7.13721618749695,7.13721618749695,6.98926394480423,7.02773152790433,153427.887180763,0.0,1.0
1996-04-04,24.0,24.25,24.0,24.25,17200,7.10170764925069,7.17568377059706,7.10170764925069,7.17568377059706,58126.8647468972,0.0,1.0
1996-04-08,23.75,24.12,23.62,24.12,10600,7.02773152790433,7.13721618749695,6.98926394480423,7.13721618749695,35822.3701347157,0.0,1.0
1996-04-09,23.62,23.75,23.62,23.75,2500,6.98926394480423,7.02773152790433,6.98926394480423,7.02773152790433,8448.67220158388,0.0,1.0
1996-04-10,23.25,23.75,23.25,23.75,5900,6.87977928521161,7.02773152790433,6.87977928521161,7.02773152790433,19938.866395738,0.0,1.0
1996-04-11,23.38,23.38,23.0,23.25,84900,6.91824686831172,6.91824686831172,6.80580316386525,6.87977928521161,286916.907965789,0.0,1.0
1996-04-12,23.5,23.5,23.25,23.25,43200,6.95375540655797,6.95375540655797,6.87977928521161,6.87977928521161,145993.05564337,0.0,1.0
1996-04-15,23.62,23.75,23.5,23.5,31800,6.98926394480423,7.02773152790433,6.95375540655797,6.95375540655797,107467.110404147,0.0,1.0
1996-04-16,24.0,24.12,23.75,23.75,8800,7.10170764925069,7.13721618749695,7.02773152790433,7.02773152790433,29739.3261495753,0.0,1.0
1996-04-17,24.12,24.25,24.12,24.12,3800,7.13721618749695,7.17568377059706,7.13721618749695,7.13721618749695,12841.9817464075,0.0,1.0
1996-04-18,24.0,24.25,23.88,24.25,22500,7.10170764925069,7.17568377059706,7.06619911100444,7.17568377059706,76038.049814255,0.0,1.0
1996-04-19,23.88,24.25,23.88,24.12,21100,7.06619911100444,7.17568377059706,7.06619911100444,7.13721618749695,71306.793381368,0.0,1.0
1996-04-22,24.0,24.12,24.0,24.0,3700,7.10170764925069,7.13721618749695,7.10170764925069,7.10170764925069,12504.0348583442,0.0,1.0
1996-04-23,24.25,24.25,24.12,24.12,24300,7.17568377059706,7.17568377059706,7.13721618749695,7.13721618749695,82121.0937993953,0.0,1.0
1996-04-24,24.38,24.5,24.25,24.25,38500,7.21415135369716,7.24965989194342,7.17568377059706,7.17568377059706,130109.551904392,0.0,1.0
1996-04-25,24.75,24.75,24.12,24.38,63500,7.32363601328978,7.32363601328978,7.13721618749695,7.21415135369716,214596.273920231,0.0,1.0
1996-04-26,25.0,25.0,24.5,24.5,44000,7.39761213463614,7.39761213463614,7.24965989194342,7.24965989194342,148696.630747876,0.0,1.0
1996-04-29,25.12,25.38,25.0,25.0,124900,7.43312067288239,7.51005583908261,7.39761213463614,7.39761213463614,422095.663191131,0.0,1.0
1996-04-30,25.12,25.25,25.0,25.12,30400,7.43312067288239,7.4715882559825,7.39761213463614,7.43312067288239,102735.85397126,0.0,1.0
1996-05-01,25.38,25.38,25.0,25.0,11500,7.51005583908261,7.51005583908261,7.39761213463614,7.39761213463614,38863.8921272859,0.0,1.0
1996-05-02,25.0,25.5,25.0,25.5,121100,7.39761213463614,7.54556437732886,7.39761213463614,7.54556437732886,409253.681444724,0.0,1.0
1996-05-03,25.12,25.12,24.88,24.88,5500,7.43312067288239,7.43312067288239,7.36210359638989,7.36210359638989,18587.0788434846,0.0,1.0
1996-05-06,25.25,25.38,25.12,25.38,31600,7.4715882559825,7.51005583908261,7.43312067288239,7.51005583908261,106791.21662802,0.0,1.0
1996-05-07,25.12,25.38,25.12,25.12,32400,7.43312067288239,7.51005583908261,7.43312067288239,7.43312067288239,109494.791732527,0.0,1.0
1996-05-08,25.25,25.25,25.12,25.12,68100,7.4715882559825,7.4715882559825,7.43312067288239,7.43312067288239,230141.830771145,0.0,1.0
1996-05-09,25.12,25.25,25.0,25.12,33400,7.43312067288239,7.4715882559825,7.39761213463614,7.43312067288239,112874.260613161,0.0,1.0
1996-05-10,25.38,25.5,25.12,25.25,45700,7.51005583908261,7.54556437732886,7.43312067288239,7.4715882559825,154441.727844953,0.0,1.0
1996-05-13,25.62,25.62,25.38,25.5,87800,7.58107291557512,7.58107291557512,7.51005583908261,7.54556437732886,296717.367719626,0.0,1.0
1996-05-14,25.25,25.62,25.25,25.5,37300,7.4715882559825,7.58107291557512,7.4715882559825,7.54556437732886,126054.189247632,0.0,1.0
1996-05-15,25.12,25.38,25.12,25.25,9000,7.43312067288239,7.51005583908261,7.43312067288239,7.4715882559825,30415.219925702,0.0,1.0
1996-05-16,25.0,25.38,25.0,25.25,42700,7.39761213463614,7.51005583908261,7.39761213463614,7.4715882559825,144303.321203053,0.0,1.0
1996-05-17,25.0,25.25,25.0,25.25,23300,7.39761213463614,7.4715882559825,7.39761213463614,7.4715882559825,78741.6249187618,0.0,1.0
1996-05-20,25.25,25.5,24.75,24.75,21300,7.4715882559825,7.54556437732886,7.32363601328978,7.32363601328978,71982.6871574947,0.0,1.0
1996-05-21,25.25,25.25,25.0,25.12,65600,7.4715882559825,7.4715882559825,7.39761213463614,7.43312067288239,221693.158569561,0.0,1.0
1996-05-22,25.38,25.5,25.38,25.38,42600,7.51005583908261,7.54556437732886,7.51005583908261,7.51005583908261,143965.374314989,0.0,1.0
1996-05-23,25.5,25.5,25.25,25.5,31700,7.54556437732886,7.54556437732886,7.4715882559825,7.54556437732886,107129.163516084,0.0,1.0
1996-05-24,25.62,25.62,25.5,25.5,5400,7.58107291557512,7.58107291557512,7.54556437732886,7.54556437732886,18249.1319554212,0.0,1.0
1996-05-28,25.75,25.75,25.38,25.38,37700,7.61954049867522,7.61954049867522,7.51005583908261,7.51005583908261,127405.976799885,0.0,1.0
1996-05-29,25.75,25.75,25.62,25.75,21500,7.61954049867522,7.61954049867522,7.58107291557512,7.61954049867522,72658.5809336215,0.0,1.0
1996-05-30,25.5,25.75,25.38,25.75,31600,7.54556437732886,7.61954049867522,7.51005583908261,7.61954049867522,106791.21662802,0.0,1.0
1996-05-31,25.62,25.62,25.5,25.5,8600,7.58107291557512,7.58107291557512,7.54556437732886,7.54556437732886,29063.4323734486,0.0,1.0
1996-06-03,25.62,25.62,25.5,25.62,7600,7.58107291557512,7.58107291557512,7.54556437732886,7.58107291557512,25683.963492815,0.0,1.0
1996-06-04,25.5,25.62,25.5,25.62,6800,7.54556437732886,7.58107291557512,7.54556437732886,7.58107291557512,22980.3883883082,0.0,1.0
1996-06-05,25.62,25.62,25.5,25.62,9000,7.58107291557512,7.58107291557512,7.54556437732886,7.58107291557512,30415.219925702,0.0,1.0
1996-06-06,25.62,25.62,25.38,25.5,45800,7.58107291557512,7.58107291557512,7.51005583908261,7.54556437732886,154779.674733017,0.0,1.0
1996-06-07,25.38,25.5,25.38,25.5,65400,7.51005583908261,7.54556437732886,7.51005583908261,7.54556437732886,221017.264793434,0.0,1.0
1996-06-10,25.5,25.5,25.38,25.5,21500,7.54556437732886,7.54556437732886,7.51005583908261,7.54556437732886,72658.5809336215,0.0,1.0
1996-06-11,25.38,25.5,25.25,25.5,110800,7.51005583908261,7.54556437732886,7.4715882559825,7.54556437732886,374445.151974198,0.0,1.0
1996-06-12,25.12,25.5,25.12,25.5,23300,7.43312067288239,7.54556437732886,7.43312067288239,7.54556437732886,78741.6249187619,0.0,1.0
1996-06-13,25.12,25.38,25.0,25.38,11600,7.43312067288239,7.51005583908261,7.39761213463614,7.51005583908261,39201.8390153493,0.0,1.0
1996-06-14,25.5,25.5,25.0,25.0,25200,7.54556437732886,7.54556437732886,7.39761213463614,7.39761213463614,85162.6157919656,0.0,1.0
1996-06-17,25.62,25.62,25.25,25.5,3600,7.58107291557512,7.58107291557512,7.4715882559825,7.54556437732886,12166.0879702808,0.0,1.0
1996-06-18,25.62,25.62,25.62,25.62,3100,7.58107291557512,7.58107291557512,7.58107291557512,7.58107291557512,10476.353529964,0.0,1.0
1996-06-19,25.38,25.62,25.25,25.38,7400,7.51005583908261,7.58107291557512,7.4715882559825,7.51005583908261,25008.0697166883,0.0,1.0
1996-06-20,25.62,25.75,25.38,25.38,27200,7.58107291557512,7.61954049867522,7.51005583908261,7.51005583908261,91921.5535532326,0.0,1.0
1996-06-21,25.75,25.75,25.38,25.38,14400,7.61954049867522,7.61954049867522,7.51005583908261,7.51005583908261,48664.3518811232,0.0,1.0
1996-06-24,26.0,26.0,25.62,25.62,15100,7.69351662002159,7.69351662002159,7.58107291557512,7.58107291557512,51029.9800975667,0.0,1.0
1996-06-25,26.0,26.0,25.75,26.0,7500,7.69351662002159,7.69351662002159,7.61954049867522,7.69351662002159,25346.0166047516,0.0,1.0
1996-06-26,26.0,26.0,25.62,25.62,8100,7.81187841417576,7.81187841417576,7.69770480658396,7.69770480658396,26958.944934145,0.4,1.0
1996-06-27,25.75,26.0,25.75,26.0,82400,7.73676419865484,7.81187841417576,7.73676419865484,7.81187841417576,274249.020070808,0.0,1.0
1996-06-28,25.88,26.0,25.75,25.75,47800,7.77582359072572,7.81187841417576,7.73676419865484,7.73676419865484,159091.057759522,0.0,1.0
1996-07-01,25.75,25.88,25.62,25.62,2400,7.73676419865484,7.77582359072572,7.69770480658396,7.69770480658396,7987.83553604295,0.0,1.0
1996-07-02,25.88,25.88,25.62,25.62,11500,7.77582359072572,7.77582359072572,7.69770480658396,7.69770480658396,38275.0452768725,0.0,1.0
1996-07-03,25.88,25.88,25.5,25.62,35900,7.77582359072572,7.77582359072572,7.66164998313392,7.69770480658396,119484.706559976,0.0,1.0
1996-07-05,25.88,25.88,25.75,25.75,2000,7.77582359072572,7.77582359072572,7.73676419865484,7.73676419865484,6656.52961336913,0.0,1.0
1996-07-08,25.88,26.0,25.75,25.75,9600,7.77582359072572,7.81187841417576,7.73676419865484,7.73676419865484,31951.3421441718,0.0,1.0
1996-07-09,25.88,25.88,25.75,25.88,13300,7.77582359072572,7.77582359072572,7.73676419865484,7.77582359072572,44265.9219289047,0.0,1.0
1996-07-10,25.25,25.62,25.25,25.62,18500,7.586535767613,7.69770480658396,7.586535767613,7.69770480658396,61572.8989236644,0.0,1.0
1996-07-11,25.5,25.5,25.25,25.38,24600,7.66164998313392,7.66164998313392,7.586535767613,7.62559515968388,81875.3142444402,0.0,1.0
1996-07-12,25.38,25.5,25.25,25.38,21600,7.62559515968388,7.66164998313392,7.586535767613,7.62559515968388,71890.5198243865,0.0,1.0
1996-07-15,24.62,25.25,24.62,25.12,13500,7.39724794450028,7.586535767613,7.39724794450028,7.54747637554212,44931.5748902416,0.0,1.0
1996-07-16,24.75,24.88,24.5,24.75,30900,7.43630733657116,7.47536672864204,7.36119312105024,7.43630733657116,102843.382526553,0.0,1.0
1996-07-17,24.88,25.0,24.62,24.75,69400,7.47536672864204,7.51142155209208,7.39724794450028,7.43630733657116,230981.577583909,0.0,1.0
1996-07-18,25.25,25.25,24.88,25.0,55700,7.586535767613,7.586535767613,7.47536672864204,7.51142155209208,185384.34973233,0.0,1.0
1996-07-19,26.0,26.0,25.38,25.38,72200,7.81187841417576,7.81187841417576,7.62559515968388,7.62559515968388,240300.719042625,0.0,1.0
1996-07-22,25.75,25.88,25.75,25.75,71600,7.73676419865484,7.77582359072572,7.73676419865484,7.73676419865484,238303.760158615,0.0,1.0
1996-07-23,25.75,25.75,25.75,25.75,0,7.73676419865484,7.73676419865484,7.73676419865484,7.73676419865484,0,0.0,1.0
1996-07-24,25.62,25.75,25.62,25.75,3500,7.69770480658396,7.73676419865484,7.69770480658396,7.73676419865484,11648.926823396,0.0,1.0
1996-07-25,25.88,25.88,25.62,25.62,7300,7.77582359072572,7.77582359072572,7.69770480658396,7.69770480658396,24296.3330887973,0.0,1.0
1996-07-26,25.88,25.88,25.75,25.88,6900,7.77582359072572,7.77582359072572,7.73676419865484,7.77582359072572,22965.0271661235,0.0,1.0
1996-07-29,25.25,25.62,25.25,25.62,60600,7.586535767613,7.69770480658396,7.586535767613,7.69770480658396,201692.847285084,0.0,1.0
1996-07-30,24.75,25.12,24.75,25.0,51100,7.43630733657116,7.54747637554212,7.43630733657116,7.51142155209208,170074.331621581,0.0,1.0
1996-07-31,25.38,25.5,24.75,24.75,1420000,7.62559515968388,7.66164998313392,7.43630733657116,7.43630733657116,4726136.02549208,0.0,1.0
1996-08-01,25.75,25.75,25.25,25.25,195700,7.73676419865484,7.73676419865484,7.586535767613,7.586535767613,651341.422668169,0.0,1.0
1996-08-02,26.25,26.38,25.75,25.75,262400,7.88699262969668,7.92605202176756,7.73676419865484,7.73676419865484,873336.68527403,0.0,1.0
1996-08-05,26.0,26.12,25.88,26.0,255500,7.81187841417576,7.84793323762581,7.77582359072572,7.81187841417576,850371.658107906,0.0,1.0
1996-08-06,26.12,26.25,25.88,26.0,131700,7.84793323762581,7.88699262969668,7.77582359072572,7.81187841417576,438332.475040357,0.0,1.0
1996-08-07,26.0,26.25,26.0,26.12,52900,7.81187841417576,7.88699262969668,7.81187841417576,7.84793323762581,176065.208273613,0.0,1.0
1996-08-08,26.0,26.25,26.0,26.12,28700,7.81187841417576,7.88699262969668,7.81187841417576,7.84793323762581,95521.199951847,0.0,1.0
1996-08-09,26.5,26.5,26.12,26.25,56000,7.9621068452176,7.9621068452176,7.84793323762581,7.88699262969668,186382.829174336,0.0,1.0
1996-08-12,26.62,26.88,26.5,26.62,82800,7.99816166866765,8.0762804528094,7.9621068452176,7.99816166866765,275580.325993482,0.0,1.0
1996-08-13,26.62,26.75,26.5,26.62,31200,7.99816166866765,8.03722106073853,7.9621068452176,7.99816166866765,103841.861968558,0.0,1.0
1996-08-14,26.75,26.75,26.5,26.5,92400,8.03722106073853,8.03722106073853,7.9621068452176,7.9621068452176,307531.668137653,0.0,1.0
1996-08-15,26.62,26.75,26.5,26.75,74700,7.99816166866765,8.03722106073853,7.9621068452176,8.03722106073853,248621.381059337,0.0,1.0
1996-08-16,27.12,27.12,26.75,26.75,50500,8.14839009970949,8.14839009970949,8.03722106073853,8.03722106073853,168077.37273757,0.0,1.0
1996-08-19,27.25,27.5,27.12,27.12,36100,8.18744949178037,8.26256370730129,8.14839009970949,8.14839009970949,120150.359521313,0.0,1.0
1996-08-20,27.12,27.38,27.12,27.25,34800,8.14839009970949,8.22650888385125,8.14839009970949,8.18744949178037,115823.615272623,0.0,1.0
1996-08-21,27.12,27.25,27.0,27.0,23800,8.14839009970949,8.18744949178037,8.11233527625945,8.11233527625945,79212.7023990926,0.0,1.0
1996-08-22,27.5,27.5,27.12,27.12,44500,8.26256370730129,8.26256370730129,8.14839009970949,8.14839009970949,148107.783897463,0.0,1.0
1996-08-23,27.5,27.5,27.12,27.12,18400,8.26256370730129,8.26256370730129,8.14839009970949,8.14839009970949,61240.0724429959,0.0,1.0
1996-08-26,27.38,27.62,27.25,27.5,20300,8.22650888385125,8.29861853075133,8.18744949178037,8.26256370730129,67563.7755756966,0.0,1.0
1996-08-27,27.62,27.62,27.38,27.5,38100,8.29861853075133,8.29861853075133,8.22650888385125,8.26256370730129,126806.889134682,0.0,1.0
1996-08-28,27.75,28.0,27.5,27.5,41300,8.33767792282221,8.41279213834313,8.26256370730129,8.26256370730129,137457.336516072,0.0,1.0
1996-08-29,28.0,28.12,27.62,27.75,60700,8.41279213834313,8.44884696179317,8.29861853075133,8.33767792282221,202025.673765753,0.0,1.0
1996-08-30,28.0,28.12,27.75,28.0,44200,8.41279213834313,8.44884696179317,8.33767792282221,8.41279213834313,147109.304455458,0.0,1.0
1996-09-03,28.12,28.12,27.62,27.75,63700,8.44884696179317,8.44884696179317,8.29861853075133,8.33767792282221,212010.468185807,0.0,1.0
1996-09-04,28.25,28.25,27.88,28.12,53000,8.48790635386405,8.48790635386405,8.37673731489309,8.44884696179317,176398.034754282,0.0,1.0
1996-09-05,27.88,28.12,27.88,28.12,59600,8.37673731489309,8.44884696179317,8.37673731489309,8.44884696179317,198364.5824784,0.0,1.0
1996-09-06,28.12,28.12,27.88,27.88,34000,8.44884696179317,8.44884696179317,8.37673731489309,8.37673731489309,113161.003427275,0.0,1.0
1996-09-09,28.38,28.38,27.88,28.0,50800,8.52696574593493,8.52696574593493,8.37673731489309,8.41279213834313,169075.852179576,0.0,1.0
1996-09-10,28.88,28.88,28.25,28.25,44000,8.67719417697677,8.67719417697677,8.48790635386405,8.48790635386405,146443.651494121,0.0,1.0
1996-09-11,29.12,29.25,28.5,28.88,56600,8.74930382387685,8.78836321594773,8.56302056938497,8.67719417697677,188379.788058346,0.0,1.0
1996-09-12,29.25,29.38,29.12,29.25,101500,8.78836321594773,8.82742260801861,8.74930382387685,8.78836321594773,337818.877878483,0.0,1.0
1996-09-13,29.0,29.25,28.88,29.25,152600,8.71324900042681,8.78836321594773,8.67719417697677,8.78836321594773,507893.209500064,0.0,1.0
1996-09-16,28.62,28.75,28.5,28.75,48800,8.59907539283501,8.63813478490589,8.56302056938497,8.63813478490589,162419.322566207,0.0,1.0
1996-09-17,28.75,28.88,28.5,28.62,32500,8.63813478490589,8.67719417697677,8.56302056938497,8.59907539283501,108168.606217248,0.0,1.0
1996-09-18,28.38,28.75,28.25,28.75,17500,8.52696574593493,8.63813478490589,8.48790635386405,8.63813478490589,58244.6341169798,0.0,1.0
1996-09-19,27.88,28.5,27.88,28.5,107400,8.37673731489309,8.56302056938497,8.37673731489309,8.56302056938497,357455.640237922,0.0,1.0
1996-09-20,27.88,27.88,27.75,27.88,42100,8.37673731489309,8.37673731489309,8.33767792282221,8.37673731489309,140119.94836142,0.0,1.0
1996-09-23,28.0,28.0,27.62,27.75,59900,8.41279213834313,8.41279213834313,8.29861853075133,8.33767792282221,199363.061920405,0.0,1.0
1996-09-24,27.62,28.0,27.5,28.0,22100,8.29861853075133,8.41279213834313,8.26256370730129,8.41279213834313,73554.6522277288,0.0,1.0
1996-09-25,27.88,28.12,27.38,27.5,55600,8.37673731489309,8.44884696179317,8.22650888385125,8.26256370730129,185051.523251662,0.0,1.0
1996-09-26,27.62,27.62,27.5,27.5,33300,8.4188012755848,8.4188012755848,8.38222429683498,8.38222429683498,109249.045070981,0.4,1.0
1996-09-27,28.25,28.25,27.62,27.62,53700,8.61083041402139,8.61083041402139,8.4188012755848,8.4188012755848,176176.387997348,0.0,1.0
1996-09-30,28.5,28.5,28.25,28.25,96700,8.68703245308352,8.68703245308352,8.61083041402139,8.61083041402139,317248.728479397,0.0,1.0
1996-10-01,28.5,28.62,28.25,28.38,40500,8.68703245308352,8.72360943183335,8.61083041402139,8.6504554743337,132870.460221464,0.0,1.0
1996-10-02,28.62,28.62,28.5,28.62,20300,8.72360943183335,8.72360943183335,8.68703245308352,8.72360943183335,66599.2677159436,0.0,1.0
1996-10-03,28.75,29.0,28.5,28.5,177200,8.76323449214566,8.8394365312078,8.68703245308352,8.68703245308352,581349.272870207,0.0,1.0
1996-10-04,28.88,28.88,28.75,28.75,13500,8.80285955245797,8.80285955245797,8.76323449214566,8.76323449214566,44290.1534071546,0.0,1.0
1996-10-07,28.62,28.88,28.62,28.75,28700,8.72360943183335,8.80285955245797,8.72360943183335,8.76323449214566,94157.5853915065,0.0,1.0
1996-10-08,28.25,28.75,28.12,28.62,32600,8.61083041402139,8.76323449214566,8.57120535370908,8.72360943183335,106952.518598018,0.0,1.0
1996-10-09,28.5,28.5,28.25,28.38,9400,8.68703245308352,8.68703245308352,8.61083041402139,8.6504554743337,30839.0697797966,0.0,1.0
1996-10-10,28.5,28.62,28.38,28.38,15000,8.68703245308352,8.72360943183335,8.6504554743337,8.6504554743337,49211.2815635052,0.0,1.0
1996-10-11,28.88,28.88,28.5,28.62,25400,8.80285955245797,8.80285955245797,8.68703245308352,8.72360943183335,83331.1034475354,0.0,1.0
1996-10-14,29.12,29.12,28.75,28.75,47600,8.87601350995762,8.87601350995762,8.76323449214566,8.76323449214566,156163.800161523,0.0,1.0
1996-10-15,28.88,29.12,28.88,29.12,24900,8.80285955245797,8.87601350995762,8.80285955245797,8.87601350995762,81690.7273954185,0.0,1.0
1996-10-16,28.88,29.12,28.75,29.0,75700,8.80285955245797,8.87601350995762,8.76323449214566,8.8394365312078,248352.934290489,0.0,1.0
1996-10-17,28.88,29.0,28.75,28.88,35700,8.80285955245797,8.8394365312078,8.76323449214566,8.80285955245797,117122.850121142,0.0,1.0
1996-10-18,29.12,29.38,28.88,29.0,20400,8.87601350995762,8.95526363058224,8.80285955245797,8.8394365312078,66927.342926367,0.0,1.0
1996-10-21,29.5,29.5,29.12,29.25,29200,8.99184060933207,8.99184060933207,8.87601350995762,8.91563857026993,95797.9614436233,0.0,1.0
1996-10-22,29.38,29.5,29.25,29.25,19800,8.95526363058224,8.99184060933207,8.91563857026993,8.91563857026993,64958.8916638268,0.0,1.0
1996-10-23,29.88,30.12,29.62,29.62,57300,9.10766770870651,9.18082166620617,9.02841758808189,9.02841758808189,187987.09557259,0.0,1.0
1996-10-24,30.38,30.38,29.88,30.0,25300,9.26007178683079,9.26007178683079,9.10766770870651,9.14424468745634,83003.028237112,0.0,1.0
1996-10-25,30.62,30.62,30.25,30.38,21100,9.33322574433044,9.33322574433044,9.22044672651848,9.26007178683079,69223.8693993305,0.0,1.0
1996-10-28,30.12,30.75,30.0,30.75,54500,9.18082166620617,9.37285080464275,9.14424468745634,9.37285080464275,178800.989680735,0.0,1.0
1996-10-29,30.0,30.62,30.0,30.25,55900,9.14424468745634,9.33322574433044,9.14424468745634,9.22044672651848,183394.042626662,0.0,1.0
1996-10-30,29.25,30.12,29.12,30.12,102800,8.91563857026993,9.18082166620617,8.87601350995762,9.18082166620617,337261.316315222,0.0,1.0
1996-10-31,30.0,30.25,29.12,29.12,105800,9.14424468745634,9.22044672651848,8.87601350995762,8.87601350995762,347103.572627923,0.0,1.0
1996-11-01,30.75,31.25,30.25,30.25,163500,9.37285080464275,9.52525488276702,9.22044672651848,9.22044672651848,536402.969042206,0.0,1.0
1996-11-04,31.0,31.0,30.75,30.88,96200,9.44905284370488,9.44905284370488,9.37285080464275,9.41247586495506,315608.35242728,0.0,1.0
1996-11-05,30.88,31.0,30.62,30.75,38800,9.41247586495506,9.44905284370488,9.33322574433044,9.37285080464275,127293.181644267,0.0,1.0
1996-11-06,31.75,32.12,31.0,31.0,82100,9.67765896089129,9.79043797870325,9.44905284370488,9.44905284370488,269349.747757585,0.0,1.0
1996-11-07,31.25,31.75,31.0,31.75,60100,9.52525488276702,9.67765896089129,9.44905284370488,9.67765896089129,197173.201464444,0.0,1.0
1996-11-08,31.25,31.25,31.0,31.12,35700,9.52525488276702,9.52525488276702,9.44905284370488,9.48562982245471,117122.850121142,0.0,1.0
1996-11-11,31.88,32.0,31.12,31.25,41200,9.7172840212036,9.75386099995343,9.48562982245471,9.52525488276702,135166.986694427,0.0,1.0
1996-11-12,31.88,31.88,31.5,31.75,87700,9.7172840212036,9.7172840212036,9.60145692182916,9.67765896089129,287721.959541294,0.0,1.0
1996-11-13,31.75,32.0,31.62,31.88,40000,9.67765896089129,9.75386099995343,9.63803390057898,9.7172840212036,131230.084169347,0.0,1.0
1996-11-14,31.75,31.75,31.62,31.75,30900,9.67765896089129,9.67765896089129,9.63803390057898,9.67765896089129,101375.240020821,0.0,1.0
1996-11-15,31.62,31.75,31.5,31.75,28900,9.63803390057898,9.67765896089129,9.60145692182916,9.67765896089129,94813.7358123533,0.0,1.0
1996-11-18,32.0,32.0,31.62,31.75,70700,9.75386099995343,9.75386099995343,9.63803390057898,9.67765896089129,231949.173769321,0.0,1.0
1996-11-19,31.88,32.12,31.75,32.0,39600,9.7172840212036,9.79043797870325,9.67765896089129,9.75386099995343,129917.783327654,0.0,1.0
1996-11-20,32.12,32.38,31.88,31.88,175500,9.79043797870325,9.86968809932788,9.7172840212036,9.7172840212036,575771.99429301,0.0,1.0
1996-11-21,32.38,32.38,32.12,32.25,143700,9.86968809932788,9.86968809932788,9.79043797870325,9.83006303901556,471444.077378379,0.0,1.0
1996-11-22,32.25,32.5,32.12,32.38,79300,9.83006303901556,9.9062650780777,9.79043797870325,9.86968809932788,260163.641865731,0.0,1.0
1996-11-25,31.88,32.25,31.75,32.25,118000,9.7172840212036,9.83006303901556,9.67765896089129,9.83006303901556,387128.748299574,0.0,1.0
1996-11-26,31.75,31.88,31.62,31.75,23900,9.67765896089129,9.7172840212036,9.63803390057898,9.67765896089129,78409.9752911849,0.0,1.0
1996-11-27,31.75,31.88,31.62,31.88,20800,9.67765896089129,9.7172840212036,9.63803390057898,9.7172840212036,68239.6437680605,0.0,1.0
1996-11-29,32.5,32.5,31.88,31.88,53500,9.9062650780777,9.9062650780777,9.7172840212036,9.7172840212036,175520.237576502,0.0,1.0
1996-12-02,32.5,32.5,32.25,32.5,39100,9.9062650780777,9.9062650780777,9.83006303901556,9.9062650780777,128277.407275537,0.0,1.0
1996-12-03,32.38,32.5,32.25,32.5,67800,9.86968809932788,9.9062650780777,9.83006303901556,9.9062650780777,222434.992667043,0.0,1.0
1996-12-04,32.12,32.38,32.12,32.38,62100,9.79043797870325,9.86968809932788,9.79043797870325,9.86968809932788,203734.705672911,0.0,1.0
1996-12-05,32.25,32.25,31.88,32.25,20800,9.83006303901556,9.83006303901556,9.7172840212036,9.83006303901556,68239.6437680605,0.0,1.0
1996-12-06,32.5,32.5,32.12,32.25,35500,9.9062650780777,9.9062650780777,9.79043797870325,9.83006303901556,116466.699700296,0.0,1.0
1996-12-09,32.5,32.5,32.25,32.5,46000,9.9062650780777,9.9062650780777,9.83006303901556,9.9062650780777,150914.596794749,0.0,1.0
1996-12-10,33.38,33.38,32.38,32.5,62200,10.1744962555764,10.1744962555764,9.86968809932788,9.9062650780777,204062.780883335,0.0,1.0
1996-12-11,33.62,33.88,33.38,33.5,19500,10.2476502130761,10.3269003337007,10.1744962555764,10.2110732343262,63974.6660325565,0.0,1.0
1996-12-12,33.62,34.5,33.62,33.75,121700,10.2476502130761,10.5158813905748,10.2476502130761,10.2872752733884,399267.531085237,0.0,1.0
1996-12-13,34.0,34.0,33.5,33.62,61800,10.3634773124505,10.3634773124505,10.2110732343262,10.2476502130761,202750.480041642,0.0,1.0
1996-12-16,33.38,34.0,33.38,34.0,26500,10.1744962555764,10.3634773124505,10.1744962555764,10.3634773124505,86939.9307621926,0.0,1.0
1996-12-17,34.0,34.0,33.5,33.5,39600,10.3634773124505,10.3634773124505,10.2110732343262,10.2110732343262,129917.783327654,0.0,1.0
1996-12-18,34.75,34.75,34.12,34.12,132800,10.5920834296369,10.5920834296369,10.4000542912003,10.4000542912003,435683.879442233,0.0,1.0
1996-12-19,35.12,35.12,34.75,34.75,54500,10.7048624474489,10.7048624474489,10.5920834296369,10.5920834296369,178800.989680735,0.0,1.0
1996-12-20,34.75,35.12,34.62,35.12,35400,10.5920834296369,10.7048624474489,10.5524583693246,10.7048624474489,116138.624489872,0.0,1.0
1996-12-23,34.88,34.88,34.62,34.62,23800,10.6317084899492,10.6317084899492,10.5524583693246,10.5524583693246,78081.9000807618,0.0,1.0
1996-12-24,34.75,34.88,34.62,34.75,16600,10.5920834296369,10.6317084899492,10.5524583693246,10.5920834296369,54460.4849302792,0.0,1.0
1996-12-26,35.0,35.0,34.75,34.75,23300,10.6682854686991,10.6682854686991,10.5920834296369,10.5920834296369,76441.5240286444,0.0,1.0
1996-12-27,35.0,35.0,34.75,34.75,35300,10.793256812761,10.793256812761,10.7161621212412,10.7161621212412,114469.619451587,0.41,1.0
1996-12-30,35.75,35.88,35.0,35.0,46100,11.0245408873201,11.0646301269104,10.793256812761,10.793256812761,149491.486026011,0.0,1.0
1996-12-31,36.0,36.0,35.75,35.75,84000,11.1016355788399,11.1016355788399,11.0245408873201,11.0245408873201,272392.295578847,0.0,1.0
1997-01-02,35.25,36.0,35.12,36.0,126000,10.8703515042807,11.1016355788399,10.8302622646904,11.1016355788399,408588.443368272,0.0,1.0
1997-01-03,34.88,35.38,34.75,35.25,62400,10.7562513608315,10.9104407438709,10.7161621212412,10.8703515042807,202348.562430001,0.0,1.0
1997-01-06,34.62,35.0,34.62,35.0,61000,10.676072881651,10.793256812761,10.676072881651,10.793256812761,197808.69083702,0.0,1.0
1997-01-07,34.38,34.62,34.38,34.62,32800,10.6020619777921,10.676072881651,10.6020619777921,10.676072881651,106362.705892693,0.0,1.0
1997-01-08,34.25,34.5,34.12,34.5,77500,10.5619727382018,10.6390674297215,10.5218834986115,10.6390674297215,251314.320325723,0.0,1.0
1997-01-09,34.38,34.5,34.25,34.38,70300,10.6020619777921,10.6390674297215,10.5619727382018,10.6020619777921,227966.409276106,0.0,1.0
1997-01-10,34.38,34.5,34.25,34.25,61100,10.6020619777921,10.6390674297215,10.5619727382018,10.5619727382018,198132.967379376,0.0,1.0
1997-01-13,34.5,34.5,34.38,34.38,67800,10.6390674297215,10.6390674297215,10.6020619777921,10.6020619777921,219859.495717214,0.0,1.0
1997-01-14,34.5,34.5,34.12,34.38,293200,10.6390674297215,10.6390674297215,10.5218834986115,10.6020619777921,950778.822187124,0.0,1.0
1997-01-15,34.62,34.62,34.38,34.38,115900,10.676072881651,10.676072881651,10.6020619777921,10.6020619777921,375836.512590339,0.0,1.0
1997-01-16,34.88,35.0,34.62,34.62,312500,10.7562513608315,10.793256812761,10.676072881651,10.676072881651,1013364.19486179,0.0,1.0
1997-01-17,35.0,35.38,34.88,34.88,43200,10.793256812761,10.9104407438709,10.7562513608315,10.7562513608315,140087.466297693,0.0,1.0
1997-01-20,36.25,36.38,35.0,35.25,38400,11.1787302703596,11.2188195099498,10.793256812761,10.8703515042807,124522.192264616,0.0,1.0
1997-01-21,37.0,37.5,35.75,35.88,57000,11.4100143449187,11.5642037279582,11.0245408873201,11.0646301269104,184837.62914279,0.0,1.0
1997-01-22,37.12,37.12,36.62,37.0,50800,11.4470197968482,11.4470197968482,11.2928304138088,11.4100143449187,164732.483516732,0.0,1.0
1997-01-23,36.75,37.5,36.75,37.38,384200,11.332919653399,11.5642037279582,11.332919653399,11.5271982760287,1245870.47573088,0.0,1.0
1997-01-24,36.62,37.0,36.62,36.62,98500,11.2928304138088,11.4100143449187,11.2928304138088,11.2928304138088,319412.394220434,0.0,1.0
1997-01-27,36.5,36.75,36.38,36.38,69500,11.2558249618793,11.332919653399,11.2188195099498,11.2188195099498,225372.196937261,0.0,1.0
1997-01-28,36.5,36.62,36.38,36.5,49800,11.2558249618793,11.2928304138088,11.2188195099498,11.2558249618793,161489.718093174,0.0,1.0
1997-01-29,36.25,36.5,36.12,36.5,45100,11.1787302703596,11.2558249618793,11.1386410307693,11.2558249618793,146248.720602453,0.0,1.0
1997-01-30,35.88,36.12,34.88,36.0,114100,11.0646301269104,11.1386410307693,10.7562513608315,11.1016355788399,369999.534827935,0.0,1.0
1997-01-31,36.0,36.12,35.62,35.62,74100,11.1016355788399,11.1386410307693,10.9844516477299,10.9844516477299,240288.917885626,0.0,1.0
1997-02-03,36.38,36.5,35.88,36.0,27000,11.2188195099498,11.2558249618793,11.0646301269104,11.1016355788399,87554.6664360585,0.0,1.0
1997-02-04,36.0,36.38,36.0,36.38,43800,11.1016355788399,11.2188195099498,11.1016355788399,11.2188195099498,142033.125551827,0.0,1.0
1997-02-05,36.0,36.12,35.88,36.12,28800,11.1016355788399,11.1386410307693,11.0646301269104,11.1386410307693,93391.6441984618,0.0,1.0
1997-02-06,35.62,36.12,35.5,36.12,35200,10.9844516477299,11.1386410307693,10.9474461958004,11.1386410307693,114145.342909231,0.0,1.0
1997-02-07,36.0,36.0,35.38,35.38,19700,11.1016355788399,11.1016355788399,10.9104407438709,10.9104407438709,63882.4788440867,0.0,1.0
1997-02-10,36.12,36.25,36.0,36.25,64500,11.1386410307693,11.1787302703596,11.1016355788399,11.1787302703596,209158.369819473,0.0,1.0
1997-02-11,36.0,36.12,35.88,36.12,27800,11.1016355788399,11.1386410307693,11.0646301269104,11.1386410307693,90148.8787749041,0.0,1.0
1997-02-12,35.75,35.88,35.12,35.62,37600,11.0245408873201,11.0646301269104,10.8302622646904,10.9844516477299,121927.97992577,0.0,1.0
1997-02-13,36.0,36.12,35.75,35.88,26900,11.1016355788399,11.1386410307693,11.0245408873201,11.0646301269104,87230.3898937021,0.0,1.0
1997-02-14,36.0,36.38,35.88,35.88,30200,11.1016355788399,11.2188195099498,11.0646301269104,11.0646301269104,97931.5157914425,0.0,1.0
1997-02-18,36.0,36.12,35.88,36.12,56500,11.1016355788399,11.1386410307693,11.0646301269104,11.1386410307693,183216.24643101,0.0,1.0
1997-02-19,35.88,36.0,35.75,36.0,38300,11.0646301269104,11.1016355788399,11.0245408873201,11.1016355788399,124197.91572226,0.0,1.0
1997-02-20,35.75,35.88,35.38,35.88,90200,11.0245408873201,11.0646301269104,10.9104407438709,11.0646301269104,292497.441204907,0.0,1.0
1997-02-21,36.0,36.12,35.5,35.5,117900,11.1016355788399,11.1386410307693,10.9474461958004,10.9474461958004,382322.043437453,0.0,1.0
1997-02-24,35.75,36.0,35.75,36.0,9300,11.0245408873201,11.1016355788399,11.0245408873201,11.1016355788399,30157.7184390868,0.0,1.0
1997-02-25,35.75,36.0,35.75,35.75,9300,11.0245408873201,11.1016355788399,11.0245408873201,11.0245408873201,30157.7184390868,0.0,1.0
1997-02-26,35.75,35.88,35.5,35.88,40300,11.0245408873201,11.0646301269104,10.9474461958004,11.0646301269104,130683.446569376,0.0,1.0
1997-02-27,35.62,35.88,35.5,35.88,20000,10.9844516477299,11.0646301269104,10.9474461958004,11.0646301269104,64855.3084711541,0.0,1.0
1997-02-28,35.88,35.88,35.38,35.62,41500,11.0646301269104,11.0646301269104,10.9104407438709,10.9844516477299,134574.765077645,0.0,1.0
1997-03-03,36.12,36.12,35.75,35.75,105800,11.1386410307693,11.1386410307693,11.0245408873201,11.0245408873201,343084.581812407,0.0,1.0
1997-03-04,36.62,36.75,36.0,36.12,103600,11.2928304138088,11.332919653399,11.1016355788399,11.1386410307693,335950.497880578,0.0,1.0
1997-03-05,36.88,37.0,36.62,36.75,128900,11.3730088929893,11.4100143449187,11.2928304138088,11.332919653399,417992.463096588,0.0,1.0
1997-03-06,36.5,37.0,36.38,36.62,54400,11.2558249618793,11.4100143449187,11.2188195099498,11.2928304138088,176406.43904154,0.0,1.0
1997-03-07,36.88,36.88,36.38,36.5,22200,11.3730088929893,11.3730088929893,11.2188195099498,11.2558249618793,71989.3924029811,0.0,1.0
1997-03-10,36.75,37.0,36.62,36.88,124900,11.332919653399,11.4100143449187,11.2928304138088,11.3730088929893,405021.401402359,0.0,1.0
1997-03-11,36.88,36.88,36.75,36.88,52000,11.3730088929893,11.3730088929893,11.332919653399,11.3730088929893,168623.802025001,0.0,1.0
1997-03-12,37.0,37.0,36.88,36.88,49900,11.4100143449187,11.4100143449187,11.3730088929893,11.3730088929893,161813.99463553,0.0,1.0
1997-03-13,36.75,37.0,36.5,37.0,67200,11.332919653399,11.4100143449187,11.2558249618793,11.4100143449187,217913.836463079,0.0,1.0
1997-03-14,36.75,36.88,36.62,36.62,38100,11.332919653399,11.3730088929893,11.2928304138088,11.2928304138088,123549.362637549,0.0,1.0
1997-03-17,37.0,37.0,36.62,36.75,69000,11.4100143449187,11.4100143449187,11.2928304138088,11.332919653399,223750.814225483,0.0,1.0
1997-03-18,37.0,37.12,36.88,37.0,57000,11.4100143449187,11.4470197968482,11.3730088929893,11.4100143449187,184837.62914279,0.0,1.0
1997-03-19,36.88,37.0,36.62,37.0,79200,11.3730088929893,11.4100143449187,11.2928304138088,11.4100143449187,256827.02154577,0.0,1.0
1997-03-20,36.75,36.88,36.5,36.88,42100,11.332919653399,11.3730088929893,11.2558249618793,11.3730088929893,136520.42433178,0.0,1.0
1997-03-21,36.75,37.0,36.75,36.75,25200,11.332919653399,11.4100143449187,11.332919653399,11.332919653399,81717.6886736545,0.0,1.0
1997-03-24,36.62,37.0,36.62,36.88,28400,11.2928304138088,11.4100143449187,11.2928304138088,11.3730088929893,92094.5380290388,0.0,1.0
1997-03-25,36.75,36.88,36.38,36.75,20200,11.332919653399,11.3730088929893,11.2188195099498,11.332919653399,65503.8615558659,0.0,1.0
1997-03-26,36.5,36.62,36.38,36.5,59600,11.3822602559716,11.4196813855803,11.344839126363,11.3822602559716,191121.969721145,0.41,1.0
1997-03-27,36.25,36.62,36.12,36.62,54500,11.3042995692869,11.4196813855803,11.2637600122108,11.4196813855803,174767.572983262,0.0,1.0
1997-03-31,35.88,36.12,35.62,36.12,59400,11.1889177529935,11.2637600122108,11.1078386388414,11.2637600122108,190480.620829463,0.0,1.0
1997-04-01,35.88,36.38,35.62,35.75,40000,11.1889177529935,11.344839126363,11.1078386388414,11.1483781959174,128269.778336339,0.0,1.0
1997-04-02,35.5,35.88,35.5,35.88,26700,11.0704175092327,11.1889177529935,11.0704175092327,11.1889177529935,85620.077039506,0.0,1.0
1997-04-03,35.38,35.75,35.25,35.62,37700,11.032996379624,11.1483781959174,10.9924568225479,11.1078386388414,120894.266081999,0.0,1.0
1997-04-04,35.62,35.62,35.62,35.62,0,11.1078386388414,11.1078386388414,11.1078386388414,11.1078386388414,0,0.0,1.0
1997-04-07,36.38,36.5,35.75,35.75,40100,11.344839126363,11.3822602559716,11.1483781959174,11.1483781959174,128590.452782179,0.0,1.0
1997-04-08,36.38,36.5,36.12,36.38,54900,11.344839126363,11.3822602559716,11.2637600122108,11.344839126363,176050.270766624,0.0,1.0
1997-04-09,36.25,36.5,36.25,36.5,1900,11.3042995692869,11.3822602559716,11.3042995692869,11.3822602559716,6092.81447097609,0.0,1.0
1997-04-10,36.38,36.38,36.38,36.38,0,11.344839126363,11.344839126363,11.344839126363,11.344839126363,0,0.0,1.0
1997-04-11,36.25,36.5,36.25,36.25,1900,11.3042995692869,11.3822602559716,11.3042995692869,11.3042995692869,6092.81447097609,0.0,1.0
1997-04-14,35.88,36.12,35.88,35.88,45300,11.1889177529935,11.2637600122108,11.1889177529935,11.1889177529935,145265.523965903,0.0,1.0
1997-04-15,36.12,36.12,36.0,36.0,20900,11.2637600122108,11.2637600122108,11.2263388826022,11.2263388826022,67020.9591807372,0.0,1.0
1997-04-16,36.12,36.12,35.88,36.12,47700,11.2637600122108,11.2637600122108,11.1889177529935,11.2637600122108,152961.710666084,0.0,1.0
1997-04-17,36.0,36.25,35.88,36.25,59000,11.2263388826022,11.3042995692869,11.1889177529935,11.3042995692869,189197.923046099,0.0,1.0
1997-04-18,35.5,35.5,35.5,35.5,0,11.0704175092327,11.0704175092327,11.0704175092327,11.0704175092327,0,0.0,1.0
1997-04-21,35.12,35.5,35.12,35.5,30300,10.9519172654719,11.0704175092327,10.9519172654719,11.0704175092327,97164.3570897765,0.0,1.0
1997-04-22,35.25,35.38,35.0,35.25,40300,10.9924568225479,11.032996379624,10.9144961358632,10.9924568225479,129231.801673862,0.0,1.0
1997-04-23,34.25,35.62,34.12,35.38,221000,10.680614075809,11.1078386388414,10.6400745187329,11.032996379624,708690.525308272,0.0,1.0
1997-04-24,33.25,34.25,32.75,34.25,296600,10.3687713290701,10.680614075809,10.2128499557006,10.680614075809,951120.406363947,0.0,1.0
1997-04-25,33.12,33.25,32.12,33.12,104800,10.328231771994,10.3687713290701,10.016389025255,10.328231771994,336066.819241207,0.0,1.0
1997-04-28,33.5,33.62,33.25,33.38,110800,10.4467320157548,10.4841531453635,10.3687713290701,10.4093108861461,355307.285991658,0.0,1.0
1997-04-29,34.25,34.5,33.75,33.75,56900,10.680614075809,10.7585747624937,10.5246927024395,10.5246927024395,182463.759683442,0.0,1.0
1997-04-30,33.5,34.38,33.38,34.38,167400,10.4467320157548,10.7211536328851,10.4093108861461,10.7211536328851,536809.022337577,0.0,1.0
1997-05-01,34.25,34.25,34.25,34.25,0,10.680614075809,10.680614075809,10.680614075809,10.680614075809,0,0.0,1.0
1997-05-02,34.38,34.38,34.12,34.38,92900,10.7211536328851,10.7211536328851,10.6400745187329,10.7211536328851,297906.560186146,0.0,1.0
1997-05-05,35.38,35.38,34.25,34.38,29400,11.032996379624,11.032996379624,10.680614075809,10.7211536328851,94278.2870772091,0.0,1.0
1997-05-06,36.0,36.12,35.25,35.25,38200,11.2263388826022,11.2637600122108,10.9924568225479,10.9924568225479,122497.638311203,0.0,1.0
1997-05-07,35.38,36.0,35.12,36.0,29800,11.032996379624,11.2263388826022,10.9519172654719,11.2263388826022,95560.9848605725,0.0,1.0
1997-05-08,35.38,35.5,35.25,35.38,27500,11.032996379624,11.0704175092327,10.9924568225479,11.032996379624,88185.472606233,0.0,1.0
1997-05-09,35.38,35.5,35.12,35.5,22500,11.032996379624,11.0704175092327,10.9519172654719,11.0704175092327,72151.7503141906,0.0,1.0
1997-05-12,35.5,35.5,35.25,35.38,20000,11.0704175092327,11.0704175092327,10.9924568225479,11.032996379624,64134.8891681693,0.0,1.0
1997-05-13,35.5,35.5,35.25,35.5,36900,11.0704175092327,11.0704175092327,10.9924568225479,11.0704175092327,118328.870515272,0.0,1.0
1997-05-14,35.38,35.75,35.38,35.5,19400,11.032996379624,11.1483781959174,11.032996379624,11.0704175092327,62210.8424931244,0.0,1.0
1997-05-15,35.38,35.62,35.25,35.5,28700,11.032996379624,11.1078386388414,10.9924568225479,11.0704175092327,92033.5659563232,0.0,1.0
1997-05-16,35.25,35.5,35.12,35.5,36800,10.9924568225479,11.0704175092327,10.9519172654719,11.0704175092327,118008.196069432,0.0,1.0
1997-05-19,35.5,35.5,35.25,35.25,10500,11.0704175092327,11.0704175092327,10.9924568225479,10.9924568225479,33670.8168132889,0.0,1.0
1997-05-20,35.5,35.5,35.12,35.25,22600,11.0704175092327,11.0704175092327,10.9519172654719,10.9924568225479,72472.4247600313,0.0,1.0
1997-05-21,35.38,35.62,35.25,35.62,15000,11.032996379624,11.1078386388414,10.9924568225479,11.1078386388414,48101.1668761271,0.0,1.0
1997-05-22,35.62,35.75,35.38,35.38,27000,11.1078386388414,11.1483781959174,11.032996379624,11.032996379624,86582.1003770283,0.0,1.0
1997-05-23,35.5,35.62,35.38,35.62,10400,11.0704175092327,11.1078386388414,11.032996379624,11.1078386388414,33350.142367448,0.0,1.0
1997-05-27,35.25,35.5,35.12,35.25,103200,10.9924568225479,11.0704175092327,10.9519172654719,10.9924568225479,330936.028107755,0.0,1.0
1997-05-28,35.12,35.5,34.88,35.38,84400,10.9519172654719,11.0704175092327,10.8770750062545,11.032996379624,270649.232289674,0.0,1.0
1997-05-29,34.88,35.25,34.88,35.25,96000,10.8770750062545,10.9924568225479,10.8770750062545,10.9924568225479,307847.468007214,0.0,1.0
1997-05-30,35.25,35.5,34.75,35.0,36600,10.9924568225479,11.0704175092327,10.8365354491785,10.9144961358632,117366.84717775,0.0,1.0
1997-06-02,35.38,35.5,35.25,35.25,9200,11.032996379624,11.0704175092327,10.9924568225479,10.9924568225479,29502.0490173579,0.0,1.0
1997-06-03,35.5,35.62,35.38,35.5,5800,11.0704175092327,11.1078386388414,11.032996379624,11.0704175092327,18599.1178587691,0.0,1.0
1997-06-04,35.88,35.88,35.5,35.62,45600,11.1889177529935,11.1889177529935,11.0704175092327,11.1078386388414,146227.547303426,0.0,1.0
1997-06-05,35.88,36.0,35.62,35.88,18900,11.1889177529935,11.2263388826022,11.1078386388414,11.1889177529935,60607.47026392,0.0,1.0
1997-06-06,36.38,36.38,36.38,36.38,0,11.344839126363,11.344839126363,11.344839126363,11.344839126363,0,0.0,1.0
1997-06-09,36.25,36.25,36.25,36.25,0,11.3042995692869,11.3042995692869,11.3042995692869,11.3042995692869,0,0.0,1.0
1997-06-10,36.5,36.5,36.12,36.12,36600,11.3822602559716,11.3822602559716,11.2637600122108,11.2637600122108,117366.84717775,0.0,1.0
1997-06-11,36.38,36.5,36.25,36.5,31800,11.344839126363,11.3822602559716,11.3042995692869,11.3822602559716,101974.473777389,0.0,1.0
1997-06-12,36.88,36.88,36.38,36.5,48700,11.5007604997324,11.5007604997324,11.344839126363,11.3822602559716,156168.455124493,0.0,1.0
1997-06-13,37.25,37.25,37.0,37.0,48800,11.6161423160258,11.6161423160258,11.5381816293411,11.5381816293411,156489.129570334,0.0,1.0
1997-06-16,37.25,37.5,37.25,37.38,50300,11.6161423160258,11.6941030027106,11.6161423160258,11.6566818731019,161299.246257947,0.0,1.0
1997-06-17,37.12,37.25,37.0,37.12,27300,11.5756027589498,11.6161423160258,11.5381816293411,11.5756027589498,87544.1237145511,0.0,1.0
1997-06-18,37.25,37.5,37.12,37.12,38800,11.6161423160258,11.6941030027106,11.5756027589498,11.5756027589498,124421.684986249,0.0,1.0
1997-06-19,37.38,37.62,37.0,37.38,34400,11.6566818731019,11.7315241323193,11.5381816293411,11.6566818731019,110312.009369251,0.0,1.0
1997-06-20,37.12,37.38,36.88,36.88,70100,11.5756027589498,11.6566818731019,11.5007604997324,11.5007604997324,224792.786534433,0.0,1.0
1997-06-23,36.5,36.88,36.25,36.88,111000,11.3822602559716,11.5007604997324,11.3042995692869,11.5007604997324,355948.634883341,0.0,1.0
1997-06-24,36.38,36.5,36.0,36.5,164800,11.344839126363,11.3822602559716,11.2263388826022,11.3822602559716,528471.486745714,0.0,1.0
1997-06-25,36.38,36.38,36.25,36.38,64200,11.344839126363,11.344839126363,11.3042995692869,11.344839126363,205872.994229823,0.0,1.0
1997-06-26,35.88,36.12,35.75,35.75,45700,11.3167732791565,11.3924707592846,11.2757704774204,11.2757704774204,144892.537789024,0.41,1.0
1997-06-27,36.12,36.12,35.75,35.88,35900,11.3924707592846,11.3924707592846,11.2757704774204,11.3167732791565,113821.490298161,0.0,1.0
1997-06-30,37.0,37.12,35.88,36.12,68100,11.6700281864211,11.7078769264852,11.3167732791565,11.3924707592846,215912.074910997,0.0,1.0
1997-07-01,37.0,37.12,36.5,36.5,25600,11.6700281864211,11.7078769264852,11.5123251028208,11.5123251028208,81165.1852822544,0.0,1.0
1997-07-02,37.25,37.38,37.0,37.0,14200,11.7488797282212,11.7898825299573,11.6700281864211,11.6700281864211,45021.3137112507,0.0,1.0
1997-07-03,37.38,37.5,37.25,37.38,15500,11.7898825299573,11.8277312700214,11.7488797282212,11.7898825299573,49142.9832763651,0.0,1.0
1997-07-07,37.5,37.5,37.25,37.38,28000,11.8277312700214,11.8277312700214,11.7488797282212,11.7898825299573,88774.4214024656,0.0,1.0
1997-07-08,37.62,37.88,37.38,37.5,30000,11.8655800100854,11.9475856135576,11.7898825299573,11.8277312700214,95115.4515026423,0.0,1.0
1997-07-09,38.12,38.12,37.75,37.75,41800,12.0232830936857,12.0232830936857,11.9065828118215,11.9065828118215,132527.529093681,0.0,1.0
1997-07-10,38.0,38.0,37.75,38.0,15400,11.9854343536217,11.9854343536217,11.9065828118215,11.9854343536217,48825.931771356,0.0,1.0
1997-07-11,38.25,38.25,38.12,38.12,23000,12.0642858954218,12.0642858954218,12.0232830936857,12.0232830936857,72921.8461520255,0.0,1.0
1997-07-14,38.62,38.75,38.25,38.25,33400,12.180986177286,12.2219889790221,12.0642858954218,12.0642858954218,105895.202672941,0.0,1.0
1997-07-15,38.38,38.62,38.38,38.62,31100,12.1052886971579,12.180986177286,12.1052886971579,12.180986177286,98603.0180577387,0.0,1.0
1997-07-16,38.5,38.5,38.38,38.38,89300,12.1431374372219,12.1431374372219,12.1052886971579,12.1052886971579,283126.993972865,0.0,1.0
1997-07-17,38.38,38.5,38.25,38.5,37500,12.1052886971579,12.1431374372219,12.0642858954218,12.1431374372219,118894.314378302,0.0,1.0
1997-07-18,38.38,38.5,38.25,38.5,20800,12.1052886971579,12.1431374372219,12.0642858954218,12.1431374372219,65946.7130418317,0.0,1.0
1997-07-21,38.38,38.62,36.5,36.62,21200,12.1052886971579,12.180986177286,11.5123251028208,11.5501738428849,67214.9190618669,0.0,1.0
1997-07-22,38.5,38.62,38.38,38.38,27700,12.1431374372219,12.180986177286,12.1052886971579,12.1052886971579,87823.2668874397,0.0,1.0
1997-07-23,38.88,38.88,38.62,38.62,44000,12.2629917807582,12.2629917807582,12.180986177286,12.180986177286,139502.662203874,0.0,1.0
1997-07-24,38.88,39.0,38.75,39.0,23100,12.2629917807582,12.3008405208222,12.2219889790221,12.3008405208222,73238.8976570341,0.0,1.0
1997-07-25,38.88,39.0,38.75,38.88,78100,12.2629917807582,12.3008405208222,12.2219889790221,12.2629917807582,247617.225411877,0.0,1.0
1997-07-28,38.25,39.0,38.25,39.0,90400,12.0642858954218,12.3008405208222,12.0642858954218,12.3008405208222,286614.560527961,0.0,1.0
1997-07-29,38.12,38.25,38.12,38.25,8900,12.0232830936857,12.0642858954218,12.0232830936857,12.0642858954218,28217.5839457838,0.0,1.0
1997-07-30,38.5,38.5,38.25,38.25,25600,12.1431374372219,12.1431374372219,12.0642858954218,12.0642858954218,81165.1852822548,0.0,1.0
1997-07-31,38.38,38.62,38.25,38.5,33500,12.1052886971579,12.180986177286,12.0642858954218,12.1431374372219,106212.25417795,0.0,1.0
1997-08-01,38.62,38.62,38.0,38.5,67600,12.180986177286,12.180986177286,11.9854343536217,12.1431374372219,214326.817385953,0.0,1.0
1997-08-04,38.25,38.5,38.25,38.5,29400,12.0642858954218,12.1431374372219,12.0642858954218,12.1431374372219,93213.1424725891,0.0,1.0
1997-08-05,38.5,38.5,38.25,38.25,39200,12.1431374372219,12.1431374372219,12.0642858954218,12.0642858954218,124284.189963453,0.0,1.0
1997-08-06,39.0,39.0,38.5,38.5,30100,12.3008405208222,12.3008405208222,12.1431374372219,12.1431374372219,95432.503007651,0.0,1.0
1997-08-07,39.0,39.0,38.75,39.0,22800,12.3008405208222,12.3008405208222,12.2219889790221,12.3008405208222,72287.7431420081,0.0,1.0
1997-08-08,38.75,39.0,38.5,39.0,34600,12.2219889790221,12.3008405208222,12.1431374372219,12.3008405208222,109699.820733047,0.0,1.0
1997-08-11,38.12,38.62,38.0,38.5,95600,12.0232830936857,12.180986177286,11.9854343536217,12.1431374372219,303101.23878842,0.0,1.0
1997-08-12,38.12,38.5,38.0,38.38,8800,12.0232830936857,12.1431374372219,11.9854343536217,12.1052886971579,27900.532440775,0.0,1.0
1997-08-13,37.88,38.5,37.62,38.38,36100,11.9475856135576,12.1431374372219,11.8655800100854,12.1052886971579,114455.593308179,0.0,1.0
1997-08-14,37.88,37.88,37.38,37.88,21300,11.9475856135576,11.9475856135576,11.7898825299573,11.9475856135576,67531.9705668758,0.0,1.0
1997-08-15,37.62,37.88,37.62,37.88,11000,11.8655800100854,11.9475856135576,11.8655800100854,11.9475856135576,34875.6655509688,0.0,1.0
1997-08-18,37.62,37.88,37.38,37.88,16900,11.8655800100854,11.9475856135576,11.7898825299573,11.9475856135576,53581.7043464885,0.0,1.0
1997-08-19,37.75,37.75,37.38,37.5,8700,11.9065828118215,11.9065828118215,11.7898825299573,11.8277312700214,27583.4809357662,0.0,1.0
1997-08-20,37.5,37.75,37.38,37.75,20600,11.8277312700214,11.9065828118215,11.7898825299573,11.9065828118215,65312.610031814,0.0,1.0
1997-08-21,37.38,37.62,37.25,37.62,17400,11.7898825299573,11.8655800100854,11.7488797282212,11.8655800100854,55166.9618715324,0.0,1.0
1997-08-22,37.38,37.38,37.0,37.38,12900,11.7898825299573,11.7898825299573,11.6700281864211,11.7898825299573,40899.6441461361,0.0,1.0
1997-08-25,37.0,37.38,37.0,37.38,23300,11.6700281864211,11.7898825299573,11.6700281864211,11.7898825299573,73873.0006670519,0.0,1.0
1997-08-26,37.12,37.25,36.75,36.75,18800,11.7078769264852,11.7488797282212,11.5911766446209,11.5911766446209,59605.6829416554,0.0,1.0
1997-08-27,37.0,37.12,36.75,37.0,8000,11.6700281864211,11.7078769264852,11.5911766446209,11.6700281864211,25364.1204007045,0.0,1.0
1997-08-28,36.75,37.0,36.75,36.88,51400,11.5911766446209,11.6700281864211,11.5911766446209,11.632179446357,162964.473574527,0.0,1.0
1997-08-29,37.25,37.38,36.75,36.75,33900,11.7488797282212,11.7898825299573,11.5911766446209,11.5911766446209,107480.460197986,0.0,1.0
1997-09-02,37.12,37.38,36.75,36.75,34000,11.7078769264852,11.7898825299573,11.5911766446209,11.5911766446209,107797.511702994,0.0,1.0
1997-09-03,37.88,37.88,37.12,37.12,71000,11.9475856135576,11.9475856135576,11.7078769264852,11.7078769264852,225106.568556253,0.0,1.0
1997-09-04,37.88,38.0,37.75,37.75,136500,11.9475856135576,11.9854343536217,11.9065828118215,11.9065828118215,432775.304337021,0.0,1.0
1997-09-05,38.12,38.38,37.75,37.75,45100,12.0232830936857,12.1052886971579,11.9065828118215,11.9065828118215,142990.228758972,0.0,1.0
1997-09-08,38.25,38.25,38.0,38.12,53200,12.0642858954218,12.0642858954218,11.9854343536217,12.0232830936857,168671.400664685,0.0,1.0
1997-09-09,38.5,38.5,38.5,38.5,0,12.1431374372219,12.1431374372219,12.1431374372219,12.1431374372219,0,0.0,1.0
1997-09-10,38.62,39.0,38.5,38.62,9800,12.180986177286,12.3008405208222,12.1431374372219,12.180986177286,31071.0474908631,0.0,1.0
1997-09-11,38.62,38.75,38.62,38.62,118700,12.180986177286,12.2219889790221,12.180986177286,12.180986177286,376340.136445454,0.0,1.0
1997-09-12,39.25,39.25,38.75,38.75,51200,12.3796920626224,12.3796920626224,12.2219889790221,12.2219889790221,162330.370564509,0.0,1.0
1997-09-15,39.12,39.12,38.88,39.0,25300,12.3386892608863,12.3386892608863,12.2629917807582,12.3008405208222,80214.030767228,0.0,1.0
1997-09-16,39.5,40.25,39.25,39.25,248100,12.4585436044225,12.6950982298229,12.3796920626224,12.3796920626224,786604.78392685,0.0,1.0
1997-09-17,39.38,39.62,39.38,39.5,43500,12.4206948643584,12.4963923444866,12.4206948643584,12.4585436044225,137917.404678831,0.0,1.0
1997-09-18,39.62,39.62,38.5,39.5,30000,12.4963923444866,12.4963923444866,12.1431374372219,12.4585436044225,95115.4515026418,0.0,1.0
1997-09-19,39.62,39.75,39.5,39.62,53400,12.4963923444866,12.5373951462227,12.4585436044225,12.4963923444866,169305.503674702,0.0,1.0
1997-09-22,39.62,39.62,39.5,39.62,48500,12.4963923444866,12.4963923444866,12.4585436044225,12.4963923444866,153769.979929271,0.0,1.0
1997-09-23,39.75,39.75,39.5,39.5,36000,12.5373951462227,12.5373951462227,12.4585436044225,12.4585436044225,114138.54180317,0.0,1.0
1997-09-24,39.5,40.0,39.5,39.5,47200,12.4585436044225,12.6162466880228,12.4585436044225,12.4585436044225,149648.310364157,0.0,1.0
1997-09-25,39.88,39.88,39.5,39.5,43300,12.5783979479587,12.5783979479587,12.4585436044225,12.4585436044225,137283.301668814,0.0,1.0
1997-09-26,39.62,39.88,39.38,39.38,44000,12.6288629347108,12.7117378555343,12.5523630077969,12.5523630077969,138039.347565373,0.42,1.0
1997-09-29,39.62,39.75,39.5,39.75,40900,12.6288629347108,12.6703003951225,12.5906129712539,12.6703003951225,128313.848077813,0.0,1.0
1997-09-30,39.88,39.88,39.62,39.62,65800,12.7117378555343,12.7117378555343,12.6288629347108,12.6288629347108,206431.569768216,0.0,1.0
1997-10-01,40.0,40.0,39.75,39.75,50000,12.7499878189912,12.7499878189912,12.6703003951225,12.6703003951225,156862.894960651,0.0,1.0
1997-10-02,40.12,40.25,40.0,40.0,27000,12.7882377824482,12.8296752428599,12.7499878189912,12.7499878189912,84705.9632787515,0.0,1.0
1997-10-03,40.12,40.5,40.0,40.12,44400,12.7882377824482,12.9093626667286,12.7499878189912,12.7882377824482,139294.250725058,0.0,1.0
1997-10-06,40.25,40.25,39.75,40.0,23800,12.8296752428599,12.8296752428599,12.6703003951225,12.7499878189912,74666.73800127,0.0,1.0
1997-10-07,40.25,40.38,40.0,40.25,42500,12.8296752428599,12.8711127032717,12.7499878189912,12.8296752428599,133333.460716554,0.0,1.0
1997-10-08,40.25,40.5,39.75,40.5,40700,12.8296752428599,12.9093626667286,12.6703003951225,12.9093626667286,127686.39649797,0.0,1.0
1997-10-09,40.12,40.62,39.88,40.12,41700,12.7882377824482,12.9476126301856,12.7117378555343,12.7882377824482,130823.654397183,0.0,1.0
1997-10-10,40.12,40.12,39.88,40.0,93800,12.7882377824482,12.7882377824482,12.7117378555343,12.7499878189912,294274.790946181,0.0,1.0
1997-10-13,39.88,40.25,39.75,40.0,38300,12.7117378555343,12.8296752428599,12.6703003951225,12.7499878189912,120156.977539858,0.0,1.0
1997-10-14,40.12,40.25,39.62,40.0,44100,12.7882377824482,12.8296752428599,12.6288629347108,12.7499878189912,138353.073355294,0.0,1.0
1997-10-15,39.5,40.0,39.25,40.0,85300,12.5906129712539,12.7499878189912,12.5109255473852,12.7499878189912,267608.098802869,0.0,1.0
1997-10-16,39.0,39.25,38.38,38.38,123300,12.4312381235165,12.5109255473852,12.2336133123221,12.2336133123221,386823.898972964,0.0,1.0
1997-10-17,38.88,39.0,38.5,38.88,131300,12.3929881600595,12.4312381235165,12.2718632757791,12.3929881600595,411921.962166668,0.0,1.0
1997-10-20,38.62,38.75,38.5,38.75,43600,12.310113239236,12.3515506996478,12.2718632757791,12.3515506996478,136784.444405688,0.0,1.0
1997-10-21,38.88,38.88,38.5,38.5,100100,12.3929881600595,12.3929881600595,12.2718632757791,12.2718632757791,314039.515711222,0.0,1.0
1997-10-22,39.0,39.25,38.62,38.75,125700,12.4312381235165,12.5109255473852,12.310113239236,12.3515506996478,394353.317931075,0.0,1.0
1997-10-23,39.0,39.0,38.38,39.0,33200,12.4312381235165,12.4312381235165,12.2336133123221,12.4312381235165,104156.962253872,0.0,1.0
1997-10-24,39.0,39.25,38.5,39.0,91600,12.4312381235165,12.5109255473852,12.2718632757791,12.4312381235165,287372.823567911,0.0,1.0
1997-10-27,37.75,39.0,37.38,39.0,182100,12.032801004173,12.4312381235165,11.9148636168473,12.4312381235165,571294.663446689,0.0,1.0
1997-10-28,38.5,38.88,37.5,37.75,124900,12.2718632757791,12.3929881600595,11.9531135803043,12.032801004173,391843.511611705,0.0,1.0
1997-10-29,38.88,38.88,38.0,38.0,60800,12.3929881600595,12.3929881600595,12.1124884280417,12.1124884280417,190745.280272151,0.0,1.0
1997-10-30,38.62,38.88,38.5,38.62,48800,12.310113239236,12.3929881600595,12.2718632757791,12.310113239236,153098.185481596,0.0,1.0
1997-10-31,39.12,39.12,38.5,38.62,52500,12.4694880869734,12.4694880869734,12.2718632757791,12.310113239236,164706.039708684,0.0,1.0
1997-11-03,38.75,39.0,38.5,38.88,217100,12.3515506996478,12.4312381235165,12.2718632757791,12.3929881600595,681098.689919144,0.0,1.0
1997-11-04,38.75,38.88,38.75,38.88,81300,12.3515506996478,12.3929881600595,12.3515506996478,12.3929881600595,255059.067206017,0.0,1.0
1997-11-05,38.88,38.88,38.75,38.75,69300,12.3929881600595,12.3929881600595,12.3515506996478,12.3515506996478,217411.972415462,0.0,1.0
1997-11-06,38.75,38.88,38.75,38.75,36900,12.3515506996478,12.3929881600595,12.3515506996478,12.3515506996478,115764.81648096,0.0,1.0
1997-11-07,38.88,39.0,38.75,38.75,75700,12.3929881600595,12.4312381235165,12.3515506996478,12.3515506996478,237490.422970425,0.0,1.0
1997-11-10,38.75,39.0,38.62,38.88,48600,12.3515506996478,12.4312381235165,12.310113239236,12.3929881600595,152470.733901752,0.0,1.0
1997-11-11,38.5,38.75,38.38,38.62,28800,12.2718632757791,12.3515506996478,12.2336133123221,12.310113239236,90353.0274973346,0.0,1.0
1997-11-12,38.88,38.88,38.5,38.5,52000,12.3929881600595,12.3929881600595,12.2718632757791,12.2718632757791,163137.410759077,0.0,1.0
1997-11-13,38.25,38.62,38.0,38.62,94400,12.1921758519104,12.310113239236,12.1124884280417,12.310113239236,296157.145685708,0.0,1.0
1997-11-14,38.38,38.5,38.25,38.5,60900,12.2336133123221,12.2718632757791,12.1921758519104,12.2718632757791,191059.006062073,0.0,1.0
1997-11-17,38.88,38.88,38.38,38.38,70600,12.3929881600595,12.3929881600595,12.2336133123221,12.2336133123221,221490.407684439,0.0,1.0
1997-11-18,39.12,39.12,38.88,38.88,56300,12.4694880869734,12.4694880869734,12.3929881600595,12.3929881600595,176627.619725693,0.0,1.0
1997-11-19,39.25,39.38,39.0,39.38,47000,12.5109255473852,12.5523630077969,12.4312381235165,12.5523630077969,147451.121263011,0.0,1.0
1997-11-20,39.5,39.5,39.25,39.25,56700,12.5906129712539,12.5906129712539,12.5109255473852,12.5109255473852,177882.522885377,0.0,1.0
1997-11-21,39.75,40.0,39.5,39.62,64600,12.6703003951225,12.7499878189912,12.5906129712539,12.6288629347108,202666.860289162,0.0,1.0
1997-11-24,39.25,39.75,39.25,39.75,78700,12.5109255473852,12.6703003951225,12.5109255473852,12.6703003951225,246902.196668063,0.0,1.0
1997-11-25,39.5,39.75,39.25,39.25,32900,12.5906129712539,12.6703003951225,12.5109255473852,12.5109255473852,103215.784884108,0.0,1.0
1997-11-26,39.5,39.62,39.5,39.62,27700,12.5906129712539,12.6288629347108,12.5906129712539,12.6288629347108,86902.0438082002,0.0,1.0
1997-11-28,39.88,39.88,39.5,39.5,20200,12.7117378555343,12.7117378555343,12.5906129712539,12.5906129712539,63372.6095641027,0.0,1.0
1997-12-01,40.0,40.38,39.75,39.75,43000,12.7499878189912,12.8711127032717,12.6703003951225,12.6703003951225,134902.08966616,0.0,1.0
1997-12-02,40.0,40.12,39.75,39.88,49200,12.7499878189912,12.7882377824482,12.6703003951225,12.7117378555343,154353.088641281,0.0,1.0
1997-12-03,40.25,40.25,40.0,40.0,132700,12.8296752428599,12.8296752428599,12.7499878189912,12.7499878189912,416314.123225568,0.0,1.0
1997-12-04,40.25,40.5,40.0,40.25,75500,12.8296752428599,12.9093626667286,12.7499878189912,12.8296752428599,236862.971390583,0.0,1.0
1997-12-05,40.12,40.38,40.0,40.38,58100,12.7882377824482,12.8711127032717,12.7499878189912,12.8711127032717,182274.683944276,0.0,1.0
1997-12-08,40.25,40.5,40.12,40.5,49000,12.8296752428599,12.9093626667286,12.7882377824482,12.9093626667286,153725.637061438,0.0,1.0
1997-12-09,40.0,40.12,39.75,40.0,64700,12.7499878189912,12.7882377824482,12.6703003951225,12.7499878189912,202980.586079083,0.0,1.0
1997-12-10,39.75,39.88,39.5,39.75,54900,12.6703003951225,12.7117378555343,12.5906129712539,12.6703003951225,172235.458666795,0.0,1.0
1997-12-11,39.88,40.0,39.5,39.75,78900,12.7117378555343,12.7499878189912,12.5906129712539,12.6703003951225,247529.648247906,0.0,1.0
1997-12-12,39.62,39.88,39.5,39.88,40100,12.6288629347108,12.7117378555343,12.5906129712539,12.7117378555343,125804.041758442,0.0,1.0
1997-12-15,39.62,39.75,39.5,39.62,71400,12.6288629347108,12.6703003951225,12.5906129712539,12.6288629347108,224000.21400381,0.0,1.0
1997-12-16,39.38,39.62,39.38,39.5,50100,12.5523630077969,12.6288629347108,12.5523630077969,12.5906129712539,157176.620750572,0.0,1.0
1997-12-17,39.12,39.62,38.25,39.62,29000,12.4694880869734,12.6288629347108,12.1921758519104,12.6288629347108,90980.4790771777,0.0,1.0
1997-12-18,39.12,39.38,39.12,39.25,45700,12.4694880869734,12.5523630077969,12.4694880869734,12.5109255473852,143372.685994035,0.0,1.0
1997-12-19,38.88,39.0,38.5,38.88,62700,12.3929881600595,12.4312381235165,12.2718632757791,12.3929881600595,196706.070280656,0.0,1.0
1997-12-22,38.88,38.88,38.75,38.75,51400,12.3929881600595,12.3929881600595,12.3515506996478,12.3515506996478,161255.056019549,0.0,1.0
1997-12-23,38.88,39.0,38.75,38.75,51900,12.3929881600595,12.4312381235165,12.3515506996478,12.3515506996478,162823.684969155,0.0,1.0
1997-12-24,38.88,38.88,38.75,38.88,21700,12.3929881600595,12.3929881600595,12.3515506996478,12.3929881600595,68078.4964129224,0.0,1.0
1997-12-26,38.88,38.88,38.75,38.75,5600,12.3929881600595,12.3929881600595,12.3515506996478,12.3515506996478,17568.6442355929,0.0,1.0
1997-12-29,38.88,39.0,38.38,38.62,59500,12.5268630321589,12.5655261896656,12.3657665425478,12.4430928575611,184671.932155812,0.42,1.0
1997-12-30,39.12,39.25,38.75,38.75,94600,12.6041893471722,12.6460744344711,12.48497794486,12.48497794486,293612.853477981,0.0,1.0
1997-12-31,39.0,39.25,39.0,39.12,69800,12.5655261896656,12.6460744344711,12.5655261896656,12.6041893471722,216640.350663456,0.0,1.0
1998-01-02,39.12,39.12,38.75,39.12,53400,12.6041893471722,12.6041893471722,12.48497794486,12.6041893471722,165739.179447402,0.0,1.0
1998-01-05,39.25,39.25,39.0,39.25,81000,12.6460744344711,12.6460744344711,12.5655261896656,12.6460744344711,251402.126128081,0.0,1.0
1998-01-06,38.88,39.25,38.88,39.25,60900,12.5268630321589,12.6460744344711,12.5268630321589,12.6460744344711,189017.15408889,0.0,1.0
1998-01-07,38.88,39.0,38.75,38.88,41800,12.5268630321589,12.5655261896656,12.48497794486,12.5268630321589,129735.912001898,0.0,1.0
1998-01-08,38.5,39.0,38.38,38.88,23800,12.4044297000545,12.5655261896656,12.3657665425478,12.5268630321589,73868.7728623247,0.0,1.0
1998-01-09,38.75,38.88,38.5,38.5,21500,12.48497794486,12.5268630321589,12.4044297000545,12.4044297000545,66730.1939722683,0.0,1.0
1998-01-12,38.5,38.62,38.5,38.62,19900,12.4044297000545,12.4430928575611,12.4044297000545,12.4430928575611,61764.2260487505,0.0,1.0
1998-01-13,38.88,38.88,38.38,38.5,67800,12.5268630321589,12.5268630321589,12.3657665425478,12.4044297000545,210432.89075906,0.0,1.0
1998-01-14,38.75,38.75,38.75,38.75,0,12.48497794486,12.48497794486,12.48497794486,12.48497794486,0,0.0,1.0
1998-01-15,38.12,38.62,38.12,38.62,100400,12.28199636795,12.4430928575611,12.28199636795,12.4430928575611,311614.487200733,0.0,1.0
1998-01-16,38.38,38.5,38.12,38.38,29900,12.3657665425478,12.4044297000545,12.28199636795,12.3657665425478,92801.5255707359,0.0,1.0
1998-01-20,38.62,39.12,38.38,38.38,45400,12.4430928575611,12.6041893471722,12.3657665425478,12.3657665425478,140909.339829813,0.0,1.0
1998-01-21,38.25,38.75,38.12,38.75,90600,12.3238814552489,12.48497794486,12.28199636795,12.48497794486,281197.933669187,0.0,1.0
1998-01-22,38.0,38.25,38.0,38.12,62700,12.2433332104434,12.3238814552489,12.2433332104434,12.28199636795,194603.868002847,0.0,1.0
1998-01-23,38.0,38.62,37.88,38.12,93700,12.2433332104434,12.4430928575611,12.2046700529367,12.28199636795,290819.496521001,0.0,1.0
1998-01-26,38.12,38.25,38.0,38.12,91500,12.28199636795,12.3238814552489,12.2433332104434,12.28199636795,283991.290626166,0.0,1.0
1998-01-27,38.0,38.38,38.0,38.12,57900,12.2433332104434,12.3657665425478,12.2433332104434,12.28199636795,179705.964232294,0.0,1.0
1998-01-28,38.12,38.38,38.12,38.38,66000,12.28199636795,12.3657665425478,12.28199636795,12.3657665425478,204846.176845103,0.0,1.0
1998-01-29,38.12,38.38,38.0,38.25,23800,12.28199636795,12.3657665425478,12.2433332104434,12.3238814552489,73868.7728623251,0.0,1.0
1998-01-30,37.88,38.25,37.88,38.0,206600,12.2046700529367,12.3238814552489,12.2046700529367,12.2433332104434,641230.608124215,0.0,1.0
1998-02-02,38.25,38.25,38.0,38.0,151500,12.3238814552489,12.3238814552489,12.2433332104434,12.2433332104434,470215.087758077,0.0,1.0
1998-02-03,38.25,38.5,38.25,38.25,52900,12.3238814552489,12.4044297000545,12.3238814552489,12.3238814552489,164187.314471302,0.0,1.0
1998-02-04,38.25,38.5,38.25,38.38,32800,12.3238814552489,12.4044297000545,12.3238814552489,12.3657665425478,101802.342432112,0.0,1.0
1998-02-05,38.0,38.62,38.0,38.25,46300,12.2433332104434,12.4430928575611,12.2433332104434,12.3238814552489,143702.696786791,0.0,1.0
1998-02-06,38.12,38.12,38.0,38.0,222100,12.28199636795,12.28199636795,12.2433332104434,12.2433332104434,689338.422383294,0.0,1.0
1998-02-09,37.88,38.38,37.75,38.0,61600,12.2046700529367,12.3657665425478,12.1627849656378,12.2433332104434,191189.765055429,0.0,1.0
1998-02-10,38.12,38.25,37.88,37.88,78100,12.28199636795,12.3238814552489,12.2046700529367,12.2046700529367,242401.309266705,0.0,1.0
1998-02-11,37.75,38.25,37.5,38.25,43000,12.1627849656378,12.3238814552489,12.0822367208323,12.3238814552489,133460.387944537,0.0,1.0
1998-02-12,38.0,38.0,37.62,37.88,32300,12.2433332104434,12.2433332104434,12.1208998783389,12.2046700529367,100250.477456012,0.0,1.0
1998-02-13,37.88,38.0,37.5,38.0,71700,12.2046700529367,12.2433332104434,12.0822367208323,12.2433332104434,222537.437572634,0.0,1.0
1998-02-17,38.0,38.12,37.75,37.75,33800,12.2433332104434,12.28199636795,12.1627849656378,12.1627849656378,104906.07238431,0.0,1.0
1998-02-18,38.25,38.25,37.88,38.0,66200,12.3238814552489,12.3238814552489,12.2046700529367,12.2433332104434,205466.922835543,0.0,1.0
1998-02-19,37.88,38.62,37.88,38.12,69800,12.2046700529367,12.4430928575611,12.2046700529367,12.28199636795,216640.350663457,0.0,1.0
1998-02-20,37.5,37.88,37.25,37.88,97300,12.0822367208323,12.2046700529367,12.0016884760267,12.2046700529367,301992.924348916,0.0,1.0
1998-02-23,37.88,37.88,37.25,37.38,70800,12.2046700529367,12.2046700529367,12.0016884760267,12.0435735633256,219744.080615656,0.0,1.0
1998-02-24,37.88,38.0,37.75,37.88,48700,12.2046700529367,12.2433332104434,12.1627849656378,12.2046700529367,151151.648672068,0.0,1.0
1998-02-25,37.88,38.0,37.75,37.75,51200,12.2046700529367,12.2433332104434,12.1627849656378,12.1627849656378,158910.973552565,0.0,1.0
1998-02-26,38.0,38.12,37.88,37.88,16300,12.2433332104434,12.28199636795,12.2046700529367,12.2046700529367,50590.7982208358,0.0,1.0
1998-02-27,37.75,38.25,37.75,38.0,103700,12.1627849656378,12.3238814552489,12.1627849656378,12.2433332104434,321856.796042987,0.0,1.0
1998-03-02,37.38,37.88,37.38,37.88,137900,12.0435735633256,12.2046700529367,12.0435735633256,12.2046700529367,428004.360408177,0.0,1.0
1998-03-03,37.38,37.5,37.12,37.38,51300,12.0435735633256,12.0822367208323,11.9598033887278,12.0435735633256,159221.346547784,0.0,1.0
1998-03-04,37.12,37.25,37.0,37.25,37300,11.9598033887278,12.0016884760267,11.9211402312212,12.0016884760267,115769.127217005,0.0,1.0
1998-03-05,36.62,37.0,36.5,37.0,57300,11.7987068991167,11.9211402312212,11.7600437416101,11.9211402312212,177843.726260976,0.0,1.0
1998-03-06,37.0,37.12,36.62,36.62,46100,11.9211402312212,11.9598033887278,11.7987068991167,11.7987068991167,143081.950796352,0.0,1.0
1998-03-09,37.25,37.75,37.12,37.12,69200,12.0016884760267,12.1627849656378,11.9598033887278,11.9598033887278,214778.112692138,0.0,1.0
1998-03-10,37.25,37.5,37.12,37.25,47300,12.0016884760267,12.0822367208323,11.9598033887278,12.0016884760267,146806.42673899,0.0,1.0
1998-03-11,37.12,37.62,37.12,37.5,71100,11.9598033887278,12.1208998783389,11.9598033887278,12.0822367208323,220675.199601316,0.0,1.0
1998-03-12,36.75,37.25,36.75,37.25,48800,11.8405919864156,12.0016884760267,11.8405919864156,12.0016884760267,151462.021667288,0.0,1.0
1998-03-13,36.25,36.75,36.25,36.62,71100,11.6794954968045,11.8405919864156,11.6794954968045,11.7987068991167,220675.199601316,0.0,1.0
1998-03-16,36.88,37.0,36.5,36.5,76900,11.8824770737145,11.9211402312212,11.7600437416101,11.7600437416101,238676.833324067,0.0,1.0
1998-03-17,36.88,37.0,36.62,36.88,47900,11.8824770737145,11.9211402312212,11.7987068991167,11.8824770737145,148668.664710309,0.0,1.0
1998-03-18,37.0,37.0,36.62,37.0,117100,11.9211402312212,11.9211402312212,11.7987068991167,11.9211402312212,363446.777402446,0.0,1.0
1998-03-19,36.88,37.0,36.75,37.0,75300,11.8824770737145,11.9211402312212,11.8405919864156,11.9211402312212,233710.865400549,0.0,1.0
1998-03-20,36.75,37.0,36.75,36.88,141200,11.8405919864156,11.9211402312212,11.8405919864156,11.8824770737145,438246.669250433,0.0,1.0
1998-03-23,36.88,36.88,36.62,36.62,37800,11.8824770737145,11.8824770737145,11.7987068991167,11.7987068991167,117320.992193104,0.0,1.0
1998-03-24,36.88,36.88,36.75,36.88,41800,11.8824770737145,11.8824770737145,11.8405919864156,11.8824770737145,129735.912001898,0.0,1.0
1998-03-25,37.0,37.0,36.75,36.88,86300,11.9211402312212,11.9211402312212,11.8405919864156,11.8824770737145,267851.894874732,0.0,1.0
1998-03-26,37.12,37.25,37.0,37.0,104400,11.9598033887278,12.0016884760267,11.9211402312212,11.9211402312212,324029.407009527,0.0,1.0
1998-03-27,36.75,37.0,36.5,37.0,37700,11.9759130376889,12.0573818338637,11.8944442415142,12.0573818338637,115688.465308643,0.42,1.0
1998-03-30,37.0,37.0,36.75,36.88,29300,12.0573818338637,12.0573818338637,11.9759130376889,12.0182768116998,89911.725027672,0.0,1.0
1998-03-31,37.12,37.12,36.75,37.0,81500,12.0964868560276,12.0964868560276,11.9759130376889,12.0573818338637,250095.753916562,0.0,1.0
1998-04-01,37.12,37.25,37.0,37.12,52000,12.0964868560276,12.1388506300385,12.0573818338637,12.0964868560276,159570.296977438,0.0,1.0
1998-04-02,37.38,37.38,37.12,37.12,57500,12.1812144040493,12.1812144040493,12.0964868560276,12.0964868560276,176447.92454236,0.0,1.0
1998-04-03,37.25,37.38,37.12,37.25,114600,12.1388506300385,12.1812144040493,12.0964868560276,12.1388506300385,351668.385261815,0.0,1.0
1998-04-06,37.0,37.62,37.0,37.25,79500,12.0573818338637,12.2594244483771,12.0573818338637,12.1388506300385,243958.434802045,0.0,1.0
1998-04-07,37.38,37.38,37.0,37.0,49300,12.1812144040493,12.1812144040493,12.0573818338637,12.0573818338637,151284.916172841,0.0,1.0
1998-04-08,37.25,37.38,37.25,37.25,24900,12.1388506300385,12.1812144040493,12.1388506300385,12.1388506300385,76409.6229757346,0.0,1.0
1998-04-09,37.25,37.5,37.12,37.12,37800,12.1388506300385,12.2203194262132,12.0964868560276,12.0964868560276,115995.331264368,0.0,1.0
1998-04-13,37.25,37.5,37.25,37.38,33400,12.1388506300385,12.2203194262132,12.1388506300385,12.1812144040493,102493.229212431,0.0,1.0
1998-04-14,37.38,37.38,37.25,37.25,62500,12.1812144040493,12.1812144040493,12.1388506300385,12.1388506300385,191791.222328652,0.0,1.0
1998-04-15,37.25,37.5,37.25,37.38,176900,12.1388506300385,12.2203194262132,12.1388506300385,12.1812144040493,542845.875679014,0.0,1.0
1998-04-16,37.38,37.5,37.25,37.25,159200,12.1812144040493,12.2203194262132,12.1388506300385,12.1388506300385,488530.601515543,0.0,1.0
1998-04-17,37.5,37.5,37.38,37.38,54400,12.2203194262132,12.2203194262132,12.1812144040493,12.1812144040493,166935.079914859,0.0,1.0
1998-04-20,37.5,37.5,37.38,37.38,53700,12.2203194262132,12.2203194262132,12.1812144040493,12.1812144040493,164787.018224778,0.0,1.0
1998-04-21,37.38,37.75,37.25,37.38,183300,12.1812144040493,12.301788222388,12.1388506300385,12.1812144040493,562485.296845471,0.0,1.0
1998-04-22,37.38,37.5,37.12,37.25,37300,12.1812144040493,12.2203194262132,12.0964868560276,12.1388506300385,114461.00148574,0.0,1.0
1998-04-23,37.38,37.38,37.12,37.25,32600,12.1812144040493,12.1812144040493,12.0964868560276,12.1388506300385,100038.301566625,0.0,1.0
1998-04-24,37.25,37.5,37.25,37.5,41500,12.1388506300385,12.2203194262132,12.1388506300385,12.2203194262132,127349.371626224,0.0,1.0
1998-04-27,37.0,37.12,36.75,37.0,58400,12.0573818338637,12.0964868560276,11.9759130376889,12.0573818338637,179209.718143892,0.0,1.0
1998-04-28,37.0,37.12,36.88,37.0,52900,12.0573818338637,12.0964868560276,12.0182768116998,12.0573818338637,162332.090578971,0.0,1.0
1998-04-29,36.88,37.12,36.88,37.0,61800,12.0182768116998,12.0964868560276,12.0182768116998,12.0573818338637,189643.160638571,0.0,1.0
1998-04-30,37.0,37.12,36.88,36.88,120600,12.0573818338637,12.0964868560276,12.0182768116998,12.0182768116998,370080.342605366,0.0,1.0
1998-05-01,37.38,37.38,36.75,37.0,139600,12.1812144040493,12.1812144040493,11.9759130376889,12.0573818338637,428384.874193278,0.0,1.0
1998-05-04,37.5,37.5,37.25,37.38,44500,12.2203194262132,12.2203194262132,12.1388506300385,12.1812144040493,136555.350298,0.0,1.0
1998-05-05,37.12,37.38,37.0,37.38,98000,12.0964868560276,12.1812144040493,12.0573818338637,12.1812144040493,300728.636611326,0.0,1.0
1998-05-06,37.25,37.38,37.12,37.12,31000,12.1388506300385,12.1812144040493,12.0964868560276,12.0964868560276,95128.4462750109,0.0,1.0
1998-05-07,37.5,37.5,37.12,37.25,69500,12.2203194262132,12.2203194262132,12.0964868560276,12.1388506300385,213271.839229461,0.0,1.0
1998-05-08,37.5,37.88,37.38,37.5,104800,12.2203194262132,12.3441519963988,12.1812144040493,12.2203194262132,321595.521600684,0.0,1.0
1998-05-11,37.38,37.5,37.38,37.38,57500,12.1812144040493,12.2203194262132,12.1812144040493,12.1812144040493,176447.92454236,0.0,1.0
1998-05-12,37.38,37.5,37.25,37.5,114600,12.1812144040493,12.2203194262132,12.1388506300385,12.2203194262132,351668.385261817,0.0,1.0
1998-05-13,37.38,37.62,37.25,37.62,108000,12.1812144040493,12.2594244483771,12.1388506300385,12.2594244483771,331415.232183911,0.0,1.0
1998-05-14,37.25,37.38,37.12,37.38,15100,12.1388506300385,12.1812144040493,12.0964868560276,12.1812144040493,46336.7593146021,0.0,1.0
1998-05-15,37.25,37.38,37.12,37.38,140700,12.1388506300385,12.1812144040493,12.0964868560276,12.1812144040493,431760.399706259,0.0,1.0
1998-05-18,37.25,37.38,37.12,37.12,69300,12.1388506300385,12.1812144040493,12.0964868560276,12.0964868560276,212658.107318008,0.0,1.0
1998-05-19,37.12,37.38,37.12,37.25,94800,12.0964868560276,12.1812144040493,12.0964868560276,12.1388506300385,290908.926028099,0.0,1.0
1998-05-20,36.62,37.25,36.62,37.12,102200,11.9335492636781,12.1388506300385,11.9335492636781,12.0964868560276,313617.006751811,0.0,1.0
1998-05-21,36.5,36.88,36.5,36.88,84800,11.8944442415142,12.0182768116998,11.8944442415142,12.0182768116998,260222.330455515,0.0,1.0
1998-05-22,36.25,36.5,36.25,36.5,86400,11.8129754453394,11.8944442415142,11.8129754453394,11.8944442415142,265132.185747129,0.0,1.0
1998-05-26,36.25,36.38,36.25,36.38,22100,11.8129754453394,11.8553392193503,11.8129754453394,11.8553392193503,67817.3762154115,0.0,1.0
1998-05-27,36.12,36.25,36.0,36.0,27400,11.7706116713286,11.8129754453394,11.7315066491647,11.7315066491647,84081.2718688807,0.0,1.0
1998-05-28,36.5,36.5,36.0,36.0,64000,11.8944442415142,11.8944442415142,11.7315066491647,11.7315066491647,196394.211664539,0.0,1.0
1998-05-29,36.75,36.75,36.38,36.38,84700,11.9759130376889,11.9759130376889,11.8553392193503,11.8553392193503,259915.46449979,0.0,1.0
1998-06-01,36.88,37.12,36.88,36.88,43200,12.0182768116998,12.0964868560276,12.0182768116998,12.0182768116998,132566.092873564,0.0,1.0
1998-06-02,36.88,37.0,36.75,36.88,63100,12.0182768116998,12.0573818338637,11.9759130376889,12.0182768116998,193632.418063007,0.0,1.0
1998-06-03,37.0,37.0,36.75,36.75,33500,12.0573818338637,12.0573818338637,11.9759130376889,11.9759130376889,102800.095168157,0.0,1.0
1998-06-04,36.75,36.88,36.75,36.88,26700,11.9759130376889,12.0182768116998,11.9759130376889,12.0182768116998,81933.2101788003,0.0,1.0
1998-06-05,36.31,36.81,36.31,36.75,19300,11.8325279564214,11.9954655487709,11.8325279564214,11.9759130376889,59225.1294550876,0.0,1.0
1998-06-08,36.31,36.44,36.0,36.25,157300,11.8325279564214,11.8748917304322,11.7315066491647,11.8129754453394,482700.14835675,0.0,1.0
1998-06-09,36.44,36.88,36.25,36.44,42400,11.8748917304322,12.0182768116998,11.8129754453394,11.8748917304322,130111.165227758,0.0,1.0
1998-06-10,36.06,36.44,36.06,36.31,37500,11.7510591602466,11.8748917304322,11.7510591602466,11.8325279564214,115074.733397191,0.0,1.0
1998-06-11,36.13,36.13,35.75,36.06,57600,11.7738704231756,11.7738704231756,11.6500378529899,11.7510591602466,176754.790498085,0.0,1.0
1998-06-12,35.5,36.06,35.0,36.06,129600,11.5685690568152,11.7510591602466,11.4056314644657,11.7510591602466,397698.278620691,0.0,1.0
1998-06-15,35.88,36.0,35.5,35.63,275900,11.6924016270008,11.7315066491647,11.5685690568152,11.610932830826,846643.1718476,0.0,1.0
1998-06-16,35.94,36.06,35.88,35.88,63200,11.7119541380827,11.7510591602466,11.6924016270008,11.6924016270008,193939.284018733,0.0,1.0
1998-06-17,35.94,36.06,35.88,36.06,153600,11.7119541380827,11.7510591602466,11.6924016270008,11.7510591602466,471346.107994896,0.0,1.0
1998-06-18,36.38,36.56,35.88,35.88,315600,11.8553392193503,11.9139967525961,11.6924016270008,11.6924016270008,968468.956270761,0.0,1.0
1998-06-19,36.5,36.56,35.63,36.13,397900,11.8944442415142,11.9139967525961,11.610932830826,11.7738704231756,1221019.63783313,0.0,1.0
1998-06-22,36.31,36.38,35.94,36.38,26000,11.8325279564214,11.8553392193503,11.7119541380827,11.8553392193503,79785.148488719,0.0,1.0
1998-06-23,36.25,36.38,36.06,36.31,227600,11.8129754453394,11.8553392193503,11.7510591602466,11.8325279564214,698426.91523202,0.0,1.0
1998-06-24,36.38,36.38,36.06,36.13,353600,11.8553392193503,11.8553392193503,11.7510591602466,11.7738704231756,1085078.01944658,0.0,1.0
1998-06-25,36.88,36.88,36.25,36.38,315800,12.0182768116998,12.0182768116998,11.8129754453394,11.8553392193503,969082.688182213,0.0,1.0
1998-06-26,36.56,36.63,36.19,36.19,94200,12.0801930967926,12.1033225693521,11.9579373132638,11.9579373132638,285090.807109234,0.51,1.0
1998-06-29,37.0,37.0,36.19,36.5,173600,12.2255783528809,12.2255783528809,11.9579373132638,12.0603678345988,525390.277220415,0.0,1.0
1998-06-30,38.0,38.0,36.63,36.88,262100,12.5559993894453,12.5559993894453,12.1033225693521,12.1859278284932,793230.366702017,0.0,1.0
1998-07-01,37.19,37.88,37.06,37.88,118600,12.2883583498282,12.5163488650576,12.2454036150748,12.5163488650576,358935.98432224,0.0,1.0
1998-07-02,37.63,37.63,37.0,37.0,329300,12.4337436059165,12.4337436059165,12.2255783528809,12.2255783528809,996607.248206692,0.0,1.0
1998-07-06,38.06,38.19,37.75,37.88,80300,12.5758246516392,12.6187793863925,12.4733941303042,12.5163488650576,243023.267631331,0.0,1.0
1998-07-07,38.19,38.44,38.06,38.13,298100,12.6187793863925,12.7013846455336,12.5758246516392,12.5989541241987,902182.267508095,0.0,1.0
1998-07-08,38.13,38.19,38.0,38.19,35000,12.5989541241987,12.6187793863925,12.5559993894453,12.6187793863925,105925.459117018,0.0,1.0
1998-07-09,37.25,38.13,36.0,38.13,206300,12.308183612022,12.5989541241987,11.8951573163166,12.5989541241987,624354.920452601,0.0,1.0
1998-07-10,37.0,37.13,36.88,37.0,199200,12.2255783528809,12.2685330876343,12.1859278284932,12.2255783528809,602867.184460292,0.0,1.0
1998-07-13,36.5,37.13,36.5,37.0,141800,12.0603678345988,12.2685330876343,12.0603678345988,12.2255783528809,429149.431508378,0.0,1.0
1998-07-14,36.56,36.69,36.5,36.5,95200,12.0801930967926,12.123147831546,12.0603678345988,12.0603678345988,288117.248798292,0.0,1.0
1998-07-15,36.56,36.63,36.44,36.63,121700,12.0801930967926,12.1033225693521,12.0405425724049,12.1033225693521,368317.95355832,0.0,1.0
1998-07-16,36.63,36.75,36.38,36.5,72500,12.1033225693521,12.1429730937399,12.020717310211,12.0603678345988,219417.022456682,0.0,1.0
1998-07-17,36.63,36.75,36.63,36.63,163600,12.1033225693521,12.1429730937399,12.1033225693521,12.1033225693521,495125.860329838,0.0,1.0
1998-07-20,36.63,36.75,36.44,36.56,87500,12.1033225693521,12.1429730937399,12.0405425724049,12.0801930967926,264813.647792548,0.0,1.0
1998-07-21,36.56,36.69,36.5,36.5,18700,12.0801930967926,12.123147831546,12.0603678345988,12.0603678345988,56594.4595853787,0.0,1.0
1998-07-22,36.5,36.63,36.38,36.63,273300,12.0603678345988,12.1033225693521,12.020717310211,12.1033225693521,827126.513619462,0.0,1.0
1998-07-23,36.63,36.63,36.38,36.56,256600,12.1033225693521,12.1033225693521,12.020717310211,12.0801930967926,776584.937412203,0.0,1.0
1998-07-24,36.5,36.56,36.25,36.56,96600,12.0603678345988,12.0801930967926,11.9777625754577,12.0801930967926,292354.267162971,0.0,1.0
1998-07-27,36.19,36.44,36.0,36.38,51400,11.9579373132638,12.0405425724049,11.8951573163166,12.020717310211,155559.102817565,0.0,1.0
1998-07-28,36.31,36.56,36.25,36.38,248000,11.9975878376515,12.0801930967926,11.9777625754577,12.020717310211,750557.538886307,0.0,1.0
1998-07-29,36.0,36.38,36.0,36.31,124300,11.8951573163166,12.020717310211,11.8951573163166,11.9975878376515,376186.701949869,0.0,1.0
1998-07-30,36.0,36.0,35.75,36.0,62500,11.8951573163166,11.8951573163166,11.8125520571755,11.8951573163166,189152.605566105,0.0,1.0
1998-07-31,35.88,35.94,35.56,35.94,143000,11.8555067919289,11.8753320541227,11.7497720602283,11.8753320541227,432781.161535247,0.0,1.0
1998-08-03,35.25,35.81,35.25,35.75,67300,11.6473415388933,11.8323773193694,11.6473415388933,11.8125520571755,203679.525673582,0.0,1.0
1998-08-04,33.56,35.38,33.56,35.25,57000,11.0889299870996,11.6902962736467,11.0889299870996,11.6473415388933,172507.176276287,0.0,1.0
1998-08-05,33.25,33.5,32.31,33.44,260800,10.9864994657646,11.0691047249057,10.6759036913941,11.0492794627119,789295.992506245,0.0,1.0
1998-08-06,32.94,33.38,32.94,33.38,166300,10.8840689444297,11.029454200518,10.8840689444297,11.029454200518,503297.252890291,0.0,1.0
1998-08-07,33.69,33.69,33.0,33.0,101400,11.1318847218529,11.1318847218529,10.9038942066235,10.9038942066235,306881.18727045,0.0,1.0
1998-08-10,33.81,33.81,33.5,33.56,86100,11.1715352462407,11.1715352462407,11.0691047249057,11.0889299870996,260576.629427865,0.0,1.0
1998-08-11,33.5,33.63,33.25,33.5,97300,11.0691047249057,11.1120594596591,10.9864994657646,11.0691047249057,294472.776345313,0.0,1.0
1998-08-12,34.0,34.0,33.25,33.5,120000,11.2343152431879,11.2343152431879,10.9864994657646,11.0691047249057,363173.002686921,0.0,1.0
1998-08-13,34.13,34.75,34.06,34.06,45300,11.2772699779413,11.4821310206112,11.2541405053818,11.2541405053818,137097.808514312,0.0,1.0
1998-08-14,34.38,34.5,34.31,34.31,69400,11.3598752370823,11.3995257614701,11.3367457645228,11.3367457645228,210035.053220604,0.0,1.0
1998-08-17,34.5,34.75,34.38,34.63,68200,11.3995257614701,11.4821310206112,11.3598752370823,11.4424804962234,206403.323193733,0.0,1.0
1998-08-18,34.63,34.69,34.5,34.5,40800,11.4424804962234,11.4623057584173,11.3995257614701,11.3995257614701,123478.820913554,0.0,1.0
1998-08-19,34.44,34.88,34.44,34.56,26300,11.3797004992762,11.5250857553645,11.3797004992762,11.4193510236639,79595.416422217,0.0,1.0
1998-08-20,34.69,34.69,34.31,34.38,171000,11.4623057584173,11.4623057584173,11.3367457645228,11.3598752370823,517521.528828863,0.0,1.0
1998-08-21,34.63,34.75,34.38,34.69,107100,11.4424804962234,11.4821310206112,11.3598752370823,11.4623057584173,324131.904898078,0.0,1.0
1998-08-24,34.5,34.69,34.25,34.63,98500,11.3995257614701,11.4623057584173,11.316920502329,11.4424804962234,298104.506372181,0.0,1.0
1998-08-25,33.94,34.25,33.88,34.25,117200,11.214489980994,11.316920502329,11.1946647188002,11.316920502329,354698.965957561,0.0,1.0
1998-08-26,33.69,33.88,33.56,33.88,83700,11.1318847218529,11.1946647188002,11.0889299870996,11.1946647188002,253313.169374129,0.0,1.0
1998-08-27,33.81,33.88,33.5,33.63,84800,11.1715352462407,11.1946647188002,11.0691047249057,11.1120594596591,256642.25523209,0.0,1.0
1998-08-28,33.75,33.75,33.56,33.75,35300,11.1517099840468,11.1517099840468,11.0889299870996,11.1517099840468,106833.391623736,0.0,1.0
1998-08-31,32.75,33.75,32.5,33.63,62800,10.8212889474825,11.1517099840468,10.7386836883414,11.1120594596591,190060.538072821,0.0,1.0
1998-09-01,32.68,33.0,32.19,33.0,61800,10.798159474923,10.9038942066235,10.6362531670064,10.9038942066235,187034.096383764,0.0,1.0
1998-09-02,32.63,32.69,32.5,32.63,83300,10.7816384230947,10.8014636852886,10.7386836883414,10.7816384230947,252102.592698506,0.0,1.0
1998-09-03,32.56,32.63,32.44,32.63,43600,10.7585089505352,10.7816384230947,10.7188584261475,10.7816384230947,131952.857642915,0.0,1.0
1998-09-04,32.19,32.56,32.0,32.56,51400,10.6362531670064,10.7585089505352,10.5734731700592,10.7585089505352,155559.102817565,0.0,1.0
1998-09-08,32.19,32.38,32.13,32.31,41700,10.6362531670064,10.6990331639536,10.6164279048126,10.6759036913941,126202.618433705,0.0,1.0
1998-09-09,32.0,32.38,32.0,32.31,53300,10.5734731700592,10.6990331639536,10.5734731700592,10.6759036913941,161309.342026774,0.0,1.0
1998-09-10,31.38,31.88,31.13,31.88,19900,10.3686121273893,10.5338226456715,10.2860068682482,10.5338226456715,60226.1896122478,0.0,1.0
1998-09-11,31.19,31.44,30.88,31.13,37200,10.3058321304421,10.3884373895832,10.2034016091071,10.2860068682482,112583.630832945,0.0,1.0
1998-09-14,30.88,31.31,30.5,31.0,80900,10.2034016091071,10.3454826548298,10.0778416152127,10.2430521334948,244839.132644767,0.0,1.0
1998-09-15,31.31,31.56,31.0,31.0,146000,10.3454826548298,10.4280879139709,10.2430521334948,10.2430521334948,441860.486602421,0.0,1.0
1998-09-16,31.49,31.75,31.25,31.56,101600,10.4049584414114,10.4908679109181,10.3256573926359,10.4280879139709,307486.475608259,0.0,1.0
1998-09-17,31.63,31.81,31.44,31.63,35300,10.4512173865304,10.510693173112,10.3884373895832,10.4512173865304,106833.391623736,0.0,1.0
1998-09-18,32.69,32.69,31.75,31.88,69500,10.8014636852886,10.8014636852886,10.4908679109181,10.5338226456715,210337.697389509,0.0,1.0
1998-09-21,33.44,33.5,32.5,32.56,61100,11.0492794627119,11.0691047249057,10.7386836883414,10.7585089505352,184915.587201423,0.0,1.0
1998-09-22,35.5,35.69,34.19,34.19,170000,11.7299467980344,11.7927267949816,11.2970952401351,11.2970952401351,514495.087139806,0.0,1.0
1998-09-23,34.81,35.5,34.81,35.5,135400,11.501956282805,11.7299467980344,11.501956282805,11.7299467980344,409780.20469841,0.0,1.0
1998-09-24,34.75,34.94,34.75,34.88,93200,11.4821310206112,11.5449110175584,11.4821310206112,11.5250857553645,282064.365420175,0.0,1.0
1998-09-25,34.25,34.69,33.88,34.63,69700,11.316920502329,11.4623057584173,11.1946647188002,11.4424804962234,210942.98572732,0.0,1.0
1998-09-28,34.5,34.5,33.88,33.94,34800,11.5680404901179,11.5680404901179,11.3601510668172,11.3802693981044,103785.943784137,0.51,1.0
1998-09-29,34.13,34.38,33.88,34.25,89100,11.4439774471804,11.5278038275436,11.3601510668172,11.4842141097547,265727.804343869,0.0,1.0
1998-09-30,34.31,34.31,33.5,33.88,118800,11.5043324410419,11.5043324410419,11.2327349686652,11.3601510668172,354303.739125158,0.0,1.0
1998-10-01,33.69,34.31,33.63,34.25,70300,11.2964430177412,11.5043324410419,11.276324686454,11.4842141097547,209659.535862783,0.0,1.0
1998-10-02,33.56,33.69,33.13,33.5,28000,11.2528532999524,11.2964430177412,11.1086719257277,11.2327349686652,83505.9317803401,0.0,1.0
1998-10-05,32.81,34.0,32.75,33.81,70700,11.0013741588628,11.4003877293915,10.9812558275757,11.3366796803155,210852.47774536,0.0,1.0
1998-10-06,33.0,33.31,32.81,32.81,50900,11.0650822079388,11.1690269195892,11.0013741588628,11.0013741588628,151801.854557834,0.0,1.0
1998-10-07,32.25,33.19,32.19,33.06,38500,10.8136030668493,11.1287902570149,10.7934847355622,11.085200539226,114820.656197968,0.0,1.0
1998-10-08,31.56,32.0,31.13,32.0,73000,10.582242257047,10.7297766864862,10.4380608828223,10.7297766864862,217711.893570173,0.0,1.0
1998-10-09,31.81,31.88,31.44,31.56,140800,10.6660686374101,10.6895400239118,10.5420055944727,10.582242257047,419915.542666856,0.0,1.0
1998-10-12,32.81,32.94,31.94,31.94,143700,11.0013741588628,11.0449638766517,10.709658355199,10.709658355199,428564.371315534,0.0,1.0
1998-10-13,32.88,33.0,32.81,32.94,27700,11.0248455453645,11.0650822079388,11.0013741588628,11.0449638766517,82611.2253684084,0.0,1.0
1998-10-14,32.5,32.94,32.13,32.94,117100,10.8974294472125,11.0449638766517,10.773366404275,11.0449638766517,349233.736124209,0.0,1.0
1998-10-15,33.13,33.13,32.25,32.25,299700,11.1086719257277,11.1086719257277,10.8136030668493,10.8136030668493,893811.705520286,0.0,1.0
1998-10-16,33.13,33.38,32.75,33.25,87500,11.1086719257277,11.1924983060909,10.9812558275757,11.148908588302,260956.036813564,0.0,1.0
1998-10-19,33.13,33.25,33.0,33.06,125300,11.1086719257277,11.148908588302,11.0650822079388,11.085200539226,373689.044717023,0.0,1.0
1998-10-20,33.31,33.56,33.13,33.13,115000,11.1690269195892,11.2528532999524,11.1086719257277,11.1086719257277,342970.791240683,0.0,1.0
1998-10-21,33.31,33.44,32.75,33.44,65000,11.1690269195892,11.212616637378,10.9812558275757,11.212616637378,193853.055918647,0.0,1.0
1998-10-22,32.75,33.56,32.75,33.56,55000,10.9812558275757,11.2528532999524,10.9812558275757,11.2528532999524,164029.50885424,0.0,1.0
1998-10-23,32.56,33.31,32.56,32.69,85600,10.9175477784997,11.1690269195892,10.9175477784997,10.9611374962885,255289.562871326,0.0,1.0
1998-10-26,32.0,33.0,32.0,32.56,60600,10.7297766864862,11.0650822079388,10.7297766864862,10.9175477784997,180730.695210307,0.0,1.0
1998-10-27,31.5,32.44,31.38,32.13,100400,10.5621239257598,10.8773111159253,10.5218872631855,10.773366404275,299428.412526649,0.0,1.0
1998-10-28,31.94,32.06,31.56,31.56,95500,10.709658355199,10.7498950177733,10.582242257047,10.582242257047,284814.874465089,0.0,1.0
1998-10-29,31.75,32.13,31.56,31.81,144900,10.645950306123,10.773366404275,10.582242257047,10.6660686374101,432143.196963261,0.0,1.0
1998-10-30,32.13,32.25,31.75,31.75,264100,10.773366404275,10.8136030668493,10.645950306123,10.645950306123,787639.877970997,0.0,1.0
1998-11-02,32.75,32.75,32.19,32.19,75700,10.9812558275757,10.9812558275757,10.7934847355622,10.7934847355622,225764.251277563,0.0,1.0
1998-11-03,33.13,33.75,32.31,32.69,136100,11.1086719257277,11.3165613490284,10.8337213981365,10.9611374962885,405898.475546583,0.0,1.0
1998-11-04,33.13,33.63,32.88,33.19,113200,11.1086719257277,11.276324686454,11.0248455453645,11.1287902570149,337602.552769091,0.0,1.0
1998-11-05,33.25,33.44,33.19,33.25,65900,11.148908588302,11.212616637378,11.1287902570149,11.148908588302,196537.175154444,0.0,1.0
1998-11-06,32.88,33.25,32.81,33.25,17600,11.0248455453645,11.148908588302,11.0013741588628,11.148908588302,52489.442833357,0.0,1.0
1998-11-09,33.0,33.25,33.0,33.25,20700,11.0650822079388,11.148908588302,11.0650822079388,11.148908588302,61734.7424233234,0.0,1.0
1998-11-10,33.0,33.19,33.0,33.13,66000,11.0650822079388,11.1287902570149,11.0650822079388,11.1086719257277,196835.410625089,0.0,1.0
1998-11-11,32.63,33.25,32.63,33.0,204600,10.9410191650014,11.148908588302,10.9410191650014,11.0650822079388,610189.772937771,0.0,1.0
1998-11-12,32.88,32.88,32.63,32.63,165200,11.0248455453645,11.0248455453645,10.9410191650014,10.9410191650014,492684.99750401,0.0,1.0
1998-11-13,32.63,32.69,32.5,32.69,37400,10.9410191650014,10.9611374962885,10.8974294472125,10.9611374962885,111540.066020883,0.0,1.0
1998-11-16,32.75,32.75,32.5,32.56,54600,10.9812558275757,10.9812558275757,10.8974294472125,10.9175477784997,162836.566971663,0.0,1.0
1998-11-17,33.0,33.13,32.56,32.63,71700,11.0650822079388,11.1086719257277,10.9175477784997,10.9410191650014,213834.832451801,0.0,1.0
1998-11-18,33.25,33.44,32.94,32.94,652900,11.148908588302,11.212616637378,11.0449638766517,11.0449638766517,1947179.38783516,0.0,1.0
1998-11-19,33.19,33.31,32.94,33.13,102200,11.1287902570149,11.1690269195892,11.0449638766517,11.1086719257277,304796.650998241,0.0,1.0
1998-11-20,33.0,33.31,33.0,33.06,46700,11.0650822079388,11.1690269195892,11.0650822079388,11.085200539226,139275.964790783,0.0,1.0
1998-11-23,33.38,33.5,32.81,32.94,139200,11.1924983060909,11.2327349686652,11.0013741588628,11.0449638766517,415143.775136549,0.0,1.0
1998-11-24,33.88,34.06,33.25,33.25,157500,11.3601510668172,11.4205060606787,11.148908588302,11.148908588302,469720.866264416,0.0,1.0
1998-11-25,34.0,34.19,33.88,34.0,189600,11.4003877293915,11.4640957784676,11.3601510668172,11.4003877293915,565454.452341164,0.0,1.0
1998-11-27,33.88,34.0,33.81,33.88,22000,11.3601510668172,11.4003877293915,11.3366796803155,11.3601510668172,65611.8035416962,0.0,1.0
1998-11-30,34.0,34.0,33.75,34.0,79700,11.4003877293915,11.4003877293915,11.3165613490284,11.4003877293915,237693.670103327,0.0,1.0
1998-12-01,33.38,33.75,33.25,33.75,203800,11.1924983060909,11.3165613490284,11.148908588302,11.3165613490284,607803.889172619,0.0,1.0
1998-12-02,34.13,34.19,33.19,33.25,70000,11.4439774471804,11.4640957784676,11.1287902570149,11.148908588302,208764.829450851,0.0,1.0
1998-12-03,33.94,34.06,33.69,34.0,151100,11.3802693981044,11.4205060606787,11.2964430177412,11.4003877293915,450633.796143193,0.0,1.0
1998-12-04,33.88,34.0,33.81,34.0,82400,11.3601510668172,11.4003877293915,11.3366796803155,11.4003877293915,245746.027810716,0.0,1.0
1998-12-07,34.0,34.0,33.75,33.94,56700,11.4003877293915,11.4003877293915,11.3165613490284,11.3802693981044,169099.51185519,0.0,1.0
1998-12-08,33.81,33.88,33.5,33.88,250600,11.3366796803155,11.3601510668172,11.2327349686652,11.3601510668172,747378.089434049,0.0,1.0
1998-12-09,33.88,33.88,33.44,33.69,35900,11.3601510668172,11.3601510668172,11.212616637378,11.2964430177412,107066.533961222,0.0,1.0
1998-12-10,33.44,34.0,33.44,34.0,42700,11.212616637378,11.4003877293915,11.212616637378,11.4003877293915,127346.54596502,0.0,1.0
1998-12-11,33.63,33.75,33.31,33.31,126600,11.276324686454,11.3165613490284,11.1690269195892,11.1690269195892,377566.105835398,0.0,1.0
1998-12-14,33.94,34.0,33.44,33.63,115700,11.3802693981044,11.4003877293915,11.212616637378,11.276324686454,345058.439535192,0.0,1.0
1998-12-15,33.75,34.13,33.44,33.81,108900,11.3165613490284,11.4439774471804,11.212616637378,11.3366796803155,324778.427531395,0.0,1.0
1998-12-16,33.88,34.0,33.25,33.63,97100,11.3601510668172,11.4003877293915,11.148908588302,11.276324686454,289586.641995395,0.0,1.0
1998-12-17,33.75,34.0,33.5,33.75,109500,11.3165613490284,11.4003877293915,11.2327349686652,11.3165613490284,326567.840355259,0.0,1.0
1998-12-18,33.75,33.88,33.5,33.88,64100,11.3165613490284,11.3601510668172,11.2327349686652,11.3601510668172,191168.93668285,0.0,1.0
1998-12-21,33.75,34.0,33.56,34.0,74700,11.3165613490284,11.4003877293915,11.2528532999524,11.4003877293915,222781.896571122,0.0,1.0
1998-12-22,33.5,33.75,33.5,33.63,115300,11.2327349686652,11.3165613490284,11.2327349686652,11.276324686454,343865.497652616,0.0,1.0
1998-12-23,33.5,33.63,33.5,33.5,56000,11.2327349686652,11.276324686454,11.2327349686652,11.2327349686652,167011.863560681,0.0,1.0
1998-12-24,33.56,33.69,33.5,33.5,33600,11.2528532999524,11.2964430177412,11.2327349686652,11.2327349686652,100207.118136408,0.0,1.0
1998-12-28,33.5,33.63,33.44,33.5,35700,11.2327349686652,11.276324686454,11.212616637378,11.2327349686652,106470.063019934,0.0,1.0
1998-12-29,33.19,33.38,32.75,32.88,69300,11.2997960729557,11.3644830646358,11.1499946185387,11.1942541391619,203549.425595817,0.51,1.0
1998-12-30,33.5,33.63,33.19,33.19,66900,11.4053380067495,11.4495975273727,11.2997960729557,11.2997960729557,196500.094839252,0.0,1.0
1998-12-31,34.25,34.25,33.0,33.31,89700,11.6606813949603,11.6606813949603,11.2351090812757,11.3406510150695,263468.73702662,0.0,1.0
1999-01-04,33.94,34.13,33.69,34.13,166000,11.5551394611665,11.6198264528466,11.4700249984296,11.6198264528466,487578.710662419,0.0,1.0
1999-01-05,34.0,34.0,33.75,33.94,149000,11.5755669322234,11.5755669322234,11.4904524694865,11.5551394611665,437645.951136748,0.0,1.0
1999-01-06,34.0,34.13,33.88,34.0,160800,11.5755669322234,11.6198264528466,11.5347119901097,11.5755669322234,472305.16068986,0.0,1.0
1999-01-07,33.94,34.0,33.75,33.88,660400,11.5551394611665,11.5755669322234,11.4904524694865,11.5347119901097,1939740.84651483,0.0,1.0
1999-01-08,33.81,33.94,33.81,33.81,62900,11.5108799405433,11.5551394611665,11.5108799405433,11.5108799405433,184751.210244977,0.0,1.0
1999-01-11,33.94,34.0,33.81,33.81,63500,11.5551394611665,11.5755669322234,11.5108799405433,11.5108799405433,186513.542934118,0.0,1.0
1999-01-12,33.81,34.0,33.81,34.0,56200,11.5108799405433,11.5755669322234,11.5108799405433,11.5755669322234,165071.828549566,0.0,1.0
1999-01-13,33.56,33.63,33.38,33.5,37300,11.4257654778064,11.4495975273727,11.3644830646358,11.4053380067495,109558.348841615,0.0,1.0
1999-01-14,33.56,33.81,33.5,33.63,77600,11.4257654778064,11.5108799405433,11.4053380067495,11.4495975273727,227928.361128937,0.0,1.0
1999-01-15,33.63,33.75,33.63,33.69,92100,11.4495975273727,11.4904524694865,11.4495975273727,11.4700249984296,270518.067783185,0.0,1.0
1999-01-19,33.69,34.0,33.63,33.88,164900,11.4700249984296,11.5755669322234,11.4495975273727,11.5347119901097,484347.767398992,0.0,1.0
1999-01-20,34.0,34.31,33.81,34.25,242300,11.5755669322234,11.6811088660172,11.5108799405433,11.6606813949603,711688.684298215,0.0,1.0
1999-01-21,34.0,34.13,33.81,34.0,101100,11.5755669322234,11.6198264528466,11.5108799405433,11.5755669322234,296953.058120304,0.0,1.0
1999-01-22,33.75,34.0,33.75,34.0,149800,11.4904524694865,11.5755669322234,11.4904524694865,11.5755669322234,439995.728055602,0.0,1.0
1999-01-25,33.44,33.75,33.44,33.75,201500,11.3849105356927,11.4904524694865,11.3849105356927,11.4904524694865,591850.061436607,0.0,1.0
1999-01-26,33.0,33.56,33.0,33.44,77800,11.2351090812757,11.4257654778064,11.2351090812757,11.3849105356927,228515.80535865,0.0,1.0
1999-01-27,33.0,33.38,32.81,33.0,214600,11.2351090812757,11.3644830646358,11.1704220895956,11.2351090812757,630327.658482857,0.0,1.0
1999-01-28,32.75,33.0,32.63,33.0,29900,11.1499946185387,11.2351090812757,11.109139676425,11.2351090812757,87822.9123422066,0.0,1.0
1999-01-29,32.06,32.81,31.0,32.75,2695800,10.9150787013848,11.1704220895956,10.5541933793802,11.1499946185387,7918160.7723117,0.0,1.0
1999-02-01,32.56,32.81,32.31,32.31,113700,11.0853076268587,11.1704220895956,11.0001931641217,11.0001931641217,333962.044592269,0.0,1.0
1999-02-02,33.0,33.13,32.63,32.63,166900,11.2351090812757,11.2793686018989,11.109139676425,11.109139676425,490222.209696127,0.0,1.0
1999-02-03,32.75,32.94,32.56,32.94,72600,11.1499946185387,11.2146816102188,11.0853076268587,11.2146816102188,213242.255386094,0.0,1.0
1999-02-04,32.69,32.88,32.44,32.75,38000,11.1295671474819,11.1942541391619,11.0444526847449,11.1499946185387,111614.403645613,0.0,1.0
1999-02-05,32.56,32.63,32.25,32.63,760900,11.0853076268587,11.109139676425,10.9797656930649,11.109139676425,2234931.57194597,0.0,1.0
1999-02-08,32.38,32.63,32.25,32.56,52400,11.0240252136881,11.109139676425,10.9797656930649,11.0853076268587,153910.388185003,0.0,1.0
1999-02-09,32.5,32.5,32.31,32.31,138100,11.0648801558018,11.0648801558018,11.0001931641217,11.0001931641217,405630.240617348,0.0,1.0
1999-02-10,32.25,32.44,32.13,32.38,88700,10.9797656930649,11.0444526847449,10.9389107509511,11.0240252136881,260531.515878049,0.0,1.0
1999-02-11,32.06,32.44,32.0,32.25,27400,10.9150787013848,11.0444526847449,10.8946512303279,10.9797656930649,80479.8594707844,0.0,1.0
1999-02-12,32.06,32.38,31.94,32.06,160200,10.9150787013848,11.0240252136881,10.8742237592711,10.9150787013848,470542.828000717,0.0,1.0
1999-02-16,32.25,32.25,32.0,32.06,61000,10.9797656930649,10.9797656930649,10.8946512303279,10.9150787013848,179170.490062695,0.0,1.0
1999-02-17,32.0,32.25,31.88,32.25,185600,10.8946512303279,10.9797656930649,10.8537962882142,10.9797656930649,545148.245174366,0.0,1.0
1999-02-18,31.63,32.19,31.31,32.0,264600,10.7686818254772,10.959338222008,10.659735313174,10.8946512303279,777188.715911302,0.0,1.0
1999-02-19,31.5,31.88,31.44,31.75,135700,10.724422304854,10.8537962882142,10.7039948337972,10.809536767591,398580.909860785,0.0,1.0
1999-02-22,31.63,31.81,31.38,31.75,71100,10.7686818254772,10.8299642386478,10.6835673627403,10.809536767591,208836.423663241,0.0,1.0
1999-02-23,31.75,32.0,31.56,31.56,80400,10.809536767591,10.8946512303279,10.7448497759109,10.7448497759109,236152.580344929,0.0,1.0
1999-02-24,31.81,32.0,31.81,32.0,50200,10.8299642386478,10.8946512303279,10.8299642386478,10.8946512303279,147448.501658153,0.0,1.0
1999-02-25,31.5,31.94,31.5,31.75,48600,10.724422304854,10.8742237592711,10.724422304854,10.809536767591,142748.947820443,0.0,1.0
1999-02-26,31.56,31.63,31.19,31.5,401800,10.7448497759109,10.7686818254772,10.6188803710602,10.724422304854,1180175.45749494,0.0,1.0
1999-03-01,31.44,31.69,31.25,31.69,401100,10.7039948337972,10.7891092965341,10.6393078421171,10.7891092965341,1178119.40269093,0.0,1.0
1999-03-02,31.5,31.94,31.38,31.38,184900,10.724422304854,10.8742237592711,10.6835673627403,10.6835673627403,543092.190370369,0.0,1.0
1999-03-03,31.63,31.88,31.5,31.75,63700,10.7686818254772,10.8537962882142,10.724422304854,10.809536767591,187100.987163832,0.0,1.0
1999-03-04,31.44,31.63,31.44,31.56,61300,10.7039948337972,10.7686818254772,10.7039948337972,10.7448497759109,180051.656407266,0.0,1.0
1999-03-05,32.0,32.13,31.5,31.56,52700,10.8946512303279,10.9389107509511,10.724422304854,10.7448497759109,154791.554529575,0.0,1.0
1999-03-08,31.88,32.25,31.75,32.25,94300,10.8537962882142,10.9797656930649,10.809536767591,10.9797656930649,276979.954310035,0.0,1.0
1999-03-09,31.81,32.0,31.56,31.88,57700,10.8299642386478,10.8946512303279,10.7448497759109,10.8537962882142,169477.660272419,0.0,1.0
1999-03-10,31.63,31.88,31.5,31.75,71300,10.7686818254772,10.8537962882142,10.724422304854,10.809536767591,209423.867892955,0.0,1.0
1999-03-11,31.69,31.75,31.56,31.63,43600,10.7891092965341,10.809536767591,10.7448497759109,10.7686818254772,128062.842077599,0.0,1.0
1999-03-12,31.75,31.94,31.5,31.88,71700,10.809536767591,10.8742237592711,10.724422304854,10.8537962882142,210598.756352381,0.0,1.0
1999-03-15,31.75,31.88,31.5,31.88,72400,10.809536767591,10.8537962882142,10.724422304854,10.8537962882142,212654.811156379,0.0,1.0
1999-03-16,31.81,31.94,31.75,31.75,40400,10.8299642386478,10.8742237592711,10.809536767591,10.809536767591,118663.734402179,0.0,1.0
1999-03-17,31.94,31.94,31.69,31.69,36300,10.8742237592711,10.8742237592711,10.7891092965341,10.7891092965341,106621.127693046,0.0,1.0
1999-03-18,32.0,32.0,31.75,31.88,38200,10.8946512303279,10.8946512303279,10.809536767591,10.8537962882142,112201.847875327,0.0,1.0
1999-03-19,31.63,32.13,31.56,32.13,54000,10.7686818254772,10.9389107509511,10.7448497759109,10.9389107509511,158609.942022715,0.0,1.0
1999-03-22,31.13,31.69,31.13,31.63,70700,10.5984529000034,10.7891092965341,10.5984529000034,10.7686818254772,207661.535203812,0.0,1.0
1999-03-23,31.13,31.5,31.0,31.25,40400,10.5984529000034,10.724422304854,10.5541933793802,10.6393078421171,118663.734402178,0.0,1.0
1999-03-24,31.38,31.44,31.13,31.13,47900,10.6835673627403,10.7039948337972,10.5984529000034,10.5984529000034,140692.893016445,0.0,1.0
1999-03-25,31.56,32.0,31.31,31.31,76200,10.7448497759109,10.8946512303279,10.659735313174,10.659735313174,223816.251520941,0.0,1.0
1999-03-26,31.13,31.44,30.94,31.44,80100,10.5984529000034,10.7039948337972,10.5337659083233,10.7039948337972,235271.414000358,0.0,1.0
1999-03-29,31.63,31.75,31.31,31.38,122900,10.7686818254772,10.809536767591,10.659735313174,10.6835673627403,360984.479159104,0.0,1.0
1999-03-30,31.69,31.75,30.88,31.0,195900,10.9627428005175,10.9834990191363,10.6825338491631,10.7240462864008,566288.119037778,0.51,1.0
1999-03-31,31.88,31.88,30.81,31.69,130900,11.0284708261438,11.0284708261438,10.6583182607745,10.9627428005175,378392.622675066,0.0,1.0
1999-04-01,31.5,31.63,31.25,31.63,5034900,10.8970147748911,10.9419865818986,10.810530530646,10.9419865818986,14554385.1482559,0.0,1.0
1999-04-05,31.63,31.63,31.19,31.63,79400,10.9419865818986,10.9419865818986,10.7897743120271,10.9419865818986,229521.575556916,0.0,1.0
1999-04-06,31.06,31.44,31.0,31.38,72000,10.7448025050196,10.8762585562723,10.7240462864008,10.8555023376535,208130.395971007,0.0,1.0
1999-04-07,31.25,31.5,31.0,31.0,60800,10.810530530646,10.8970147748911,10.7240462864008,10.7240462864008,175754.556597738,0.0,1.0
1999-04-08,31.31,31.38,31.0,31.19,40500,10.8312867492648,10.8555023376535,10.7240462864008,10.7897743120271,117073.347733691,0.0,1.0
1999-04-09,31.5,31.5,31.19,31.19,31600,10.8970147748911,10.8970147748911,10.7897743120271,10.7897743120271,91346.1182317198,0.0,1.0
1999-04-12,31.56,31.88,31.25,31.25,65600,10.91777099351,11.0284708261438,10.810530530646,10.810530530646,189629.916329139,0.0,1.0
1999-04-13,31.75,31.88,31.44,31.44,100200,10.9834990191363,11.0284708261438,10.8762585562723,10.8762585562723,289648.134392984,0.0,1.0
1999-04-14,31.81,31.88,31.56,31.75,152700,11.0042552377551,11.0284708261438,10.91777099351,10.9834990191363,441409.881455178,0.0,1.0
1999-04-15,32.19,32.38,31.75,31.75,337500,11.1357112890078,11.2014393146341,10.9834990191363,10.9834990191363,975611.231114093,0.0,1.0
1999-04-16,33.75,33.75,32.56,32.56,316400,11.6753729730976,11.6753729730976,11.2637079704906,11.2637079704906,914617.462294815,0.0,1.0
1999-04-19,34.38,35.25,33.88,33.88,141900,11.8933132685955,12.1942784385687,11.7203447801051,11.7203447801051,410190.322059524,0.0,1.0
1999-04-20,34.25,34.63,34.0,34.25,46700,11.848341461588,11.9797975128406,11.7618572173428,11.848341461588,134995.68738675,0.0,1.0
1999-04-21,35.13,35.13,34.13,34.13,146300,12.152766001331,12.152766001331,11.8068290243503,11.8068290243503,422909.401813308,0.0,1.0
1999-04-22,35.38,35.38,34.75,34.88,96500,12.2392502455761,12.2392502455761,12.0213099500783,12.0662817570858,278952.54460003,0.0,1.0
1999-04-23,35.5,35.63,35.06,35.25,65200,12.2807626828138,12.3257344898213,12.1285504129423,12.1942784385687,188473.636351523,0.0,1.0
1999-04-26,35.38,35.44,35.25,35.25,69100,12.2392502455761,12.260006464195,12.1942784385687,12.1942784385687,199747.366133286,0.0,1.0
1999-04-27,34.62,35.31,34.62,35.25,243200,11.9763381430708,12.2150346571875,11.9763381430708,12.1942784385687,703018.226390957,0.0,1.0
1999-04-28,35.0,35.0,34.56,34.69,56400,12.1077941943235,12.1077941943235,11.955581924452,12.0005537314595,163035.476843955,0.0,1.0
1999-04-29,34.81,35.13,34.75,35.0,205200,12.0420661686972,12.152766001331,12.0213099500783,12.1077941943235,593171.628517366,0.0,1.0
1999-04-30,35.0,35.0,34.75,35.0,254300,12.1077941943235,12.1077941943235,12.0213099500783,12.1077941943235,735104.995769818,0.0,1.0
1999-05-03,35.06,35.31,35.0,35.06,80200,12.1285504129423,12.2150346571875,12.1077941943235,12.1285504129423,231834.135512149,0.0,1.0
1999-05-04,34.75,35.13,34.69,35.0,114000,12.0213099500783,12.152766001331,12.0005537314595,12.1077941943235,329539.793620761,0.0,1.0
1999-05-05,34.44,34.63,34.13,34.63,235800,11.9140694872143,11.9797975128406,11.8068290243503,11.9797975128406,681627.046805047,0.0,1.0
1999-05-06,34.56,34.75,34.31,34.44,478500,11.955581924452,12.0213099500783,11.8690976802068,11.9140694872143,1383199.92322398,0.0,1.0
1999-05-07,35.25,35.25,34.75,34.75,226000,12.1942784385687,12.1942784385687,12.0213099500783,12.0213099500783,653298.187353434,0.0,1.0
1999-05-10,36.06,36.25,35.19,35.25,174000,12.474487389923,12.5402154155493,12.1735222199498,12.1942784385687,502981.790263265,0.0,1.0
1999-05-11,36.06,36.25,35.94,36.0,183300,12.474487389923,12.5402154155493,12.4329749526853,12.4537311713042,529865.299742854,0.0,1.0
1999-05-12,36.0,36.19,35.75,36.19,73600,12.4537311713042,12.5194591969305,12.367246927059,12.5194591969305,212755.515881473,0.0,1.0
1999-05-13,36.19,36.38,36.0,36.13,210600,12.5194591969305,12.5851872225568,12.4537311713042,12.4987029783116,608781.408215193,0.0,1.0
1999-05-14,35.75,36.19,35.75,36.19,62100,12.367246927059,12.5194591969305,12.367246927059,12.5194591969305,179512.466524993,0.0,1.0
1999-05-17,35.63,36.0,35.13,35.75,108500,12.3257344898213,12.4537311713042,12.152766001331,12.367246927059,313640.943928531,0.0,1.0
1999-05-18,35.56,35.63,35.38,35.63,72400,12.3015189014327,12.3257344898213,12.2392502455761,12.3257344898213,209286.675948622,0.0,1.0
1999-05-19,35.5,35.75,34.88,35.56,102600,12.2807626828138,12.367246927059,12.0662817570858,12.3015189014327,296585.814258685,0.0,1.0
1999-05-20,35.69,35.75,35.5,35.5,207800,12.3464907084401,12.367246927059,12.2807626828138,12.2807626828138,600687.448371879,0.0,1.0
1999-05-21,35.75,35.88,35.63,35.75,85400,12.367246927059,12.4122187340665,12.3257344898213,12.367246927059,246865.775221166,0.0,1.0
1999-05-24,35.94,36.0,35.63,35.63,133100,12.4329749526853,12.4537311713042,12.3257344898213,12.3257344898213,384752.162551958,0.0,1.0
1999-05-25,36.0,36.13,35.56,35.94,57500,12.4537311713042,12.4987029783116,12.3015189014327,12.4329749526853,166215.2467824,0.0,1.0
1999-05-26,35.88,36.0,35.63,35.75,45600,12.4122187340665,12.4537311713042,12.3257344898213,12.367246927059,131815.917448304,0.0,1.0
1999-05-27,35.63,35.75,35.38,35.75,28500,12.3257344898213,12.367246927059,12.2392502455761,12.367246927059,82384.9484051901,0.0,1.0
1999-05-28,35.38,35.5,35.25,35.5,51600,12.2392502455761,12.2807626828138,12.1942784385687,12.2807626828138,149160.117112555,0.0,1.0
1999-06-01,34.88,35.31,34.75,35.25,56000,12.0662817570858,12.2150346571875,12.0213099500783,12.1942784385687,161879.196866338,0.0,1.0
1999-06-02,34.69,34.94,34.63,34.88,113100,12.0005537314595,12.0870379757046,11.9797975128406,12.0662817570858,326938.163671122,0.0,1.0
1999-06-03,34.94,34.94,34.69,34.69,70200,12.0870379757046,12.0870379757046,12.0005537314595,12.0005537314595,202927.136071732,0.0,1.0
1999-06-04,35.19,35.19,34.75,34.75,67900,12.1735222199498,12.1735222199498,12.0213099500783,12.0213099500783,196278.526200435,0.0,1.0
1999-06-07,35.19,35.25,35.0,35.19,122500,12.1735222199498,12.1942784385687,12.1077941943235,12.1735222199498,354110.743145115,0.0,1.0
1999-06-08,35.0,35.25,35.0,35.25,48000,12.1077941943235,12.1942784385687,12.1077941943235,12.1942784385687,138753.597314004,0.0,1.0
1999-06-09,34.94,35.19,34.81,35.13,42100,12.0870379757046,12.1735222199498,12.0420661686972,12.152766001331,121698.467644158,0.0,1.0
1999-06-10,34.81,35.0,34.75,34.88,143900,12.0420661686972,12.1077941943235,12.0213099500783,12.0662817570858,415971.721947607,0.0,1.0
1999-06-11,35.0,35.25,34.75,34.75,78400,12.1077941943235,12.1942784385687,12.0213099500783,12.0213099500783,226630.875612873,0.0,1.0
1999-06-14,35.0,35.13,35.0,35.0,47800,12.1077941943235,12.152766001331,12.1077941943235,12.1077941943235,138175.457325196,0.0,1.0
1999-06-15,35.0,35.25,34.88,35.0,171100,12.1077941943235,12.1942784385687,12.0662817570858,12.1077941943235,494598.760425544,0.0,1.0
1999-06-16,35.69,35.75,35.0,35.0,119100,12.3464907084401,12.367246927059,12.1077941943235,12.1077941943235,344282.363335374,0.0,1.0
1999-06-17,36.0,36.0,35.44,35.44,118700,12.4537311713042,12.4537311713042,12.260006464195,12.260006464195,343126.083357755,0.0,1.0
1999-06-18,35.69,36.25,35.69,35.88,69200,12.3464907084401,12.5402154155493,12.3464907084401,12.4122187340665,200036.43612769,0.0,1.0
1999-06-21,35.75,36.0,35.44,35.44,86800,12.367246927059,12.4537311713042,12.260006464195,12.260006464195,250912.755142824,0.0,1.0
1999-06-22,35.5,35.81,35.38,35.81,54900,12.2807626828138,12.3880031456778,12.2392502455761,12.3880031456778,158699.426927893,0.0,1.0
1999-06-23,35.0,35.56,34.94,35.5,73500,12.1077941943235,12.3015189014327,12.0870379757046,12.2807626828138,212466.445887069,0.0,1.0
1999-06-24,34.63,35.13,34.63,35.13,102500,11.9797975128406,12.152766001331,11.9797975128406,12.152766001331,296296.744264281,0.0,1.0
1999-06-25,34.81,35.0,34.63,34.75,187600,12.0420661686972,12.1077941943235,11.9797975128406,12.0213099500783,542295.309502232,0.0,1.0
1999-06-28,34.81,35.0,34.31,34.38,81700,12.2184940269573,12.2851850314135,12.0429913836514,12.0675617537142,232760.027031598,0.51,1.0
1999-06-29,34.63,35.0,34.63,34.88,67600,12.1553130753672,12.2851850314135,12.1553130753672,12.2430643970201,192589.691889057,0.0,1.0
1999-06-30,37.0,37.0,34.5,34.69,3770400,12.9871956046372,12.9871956046372,12.1096823881076,12.1763733925639,10741718.5547116,0.0,1.0
1999-07-01,35.38,35.44,35.25,35.38,78800,12.418567040326,12.4396273575227,12.3729363530665,12.418567040326,224498.043207956,0.0,1.0
1999-07-02,35.31,35.44,35.0,35.25,42700,12.3939966702632,12.4396273575227,12.2851850314135,12.3729363530665,121650.589403295,0.0,1.0
1999-07-06,34.94,35.44,34.88,35.44,37000,12.2641247142168,12.4396273575227,12.2430643970201,12.4396273575227,105411.517749928,0.0,1.0
1999-07-07,34.31,35.0,34.31,34.88,101000,12.0429913836514,12.2851850314135,12.0429913836514,12.2430643970201,287744.953857912,0.0,1.0
1999-07-08,33.94,34.44,33.81,34.44,148500,11.913119427605,12.0886220709109,11.8674887403455,12.0886220709109,423070.550969307,0.0,1.0
1999-07-09,34.19,34.19,33.94,33.94,139200,12.000870749258,12.000870749258,11.913119427605,11.913119427605,396575.223534864,0.0,1.0
1999-07-12,34.19,34.38,34.0,34.38,50300,12.000870749258,12.0675617537142,11.9341797448017,12.0675617537142,143302.684941118,0.0,1.0
1999-07-13,33.94,34.13,33.38,34.06,122600,11.913119427605,11.9798104320613,11.7165564671024,11.9552400619984,349282.488544357,0.0,1.0
1999-07-14,33.5,33.94,33.5,33.94,58100,11.7586771014958,11.913119427605,11.7586771014958,11.913119427605,165524.572466779,0.0,1.0
1999-07-15,33.13,33.56,33.0,33.56,218300,11.6288051454494,11.7797374186925,11.5831744581899,11.7797374186925,621927.954724579,0.0,1.0
1999-07-16,33.31,33.63,33.25,33.25,193300,11.6919860970396,11.8043077887554,11.6709257798429,11.6709257798429,550703.956244894,0.0,1.0
1999-07-19,33.69,33.88,33.31,33.31,49300,11.8253681059521,11.8920591104083,11.6919860970396,11.6919860970396,140453.725001931,0.0,1.0
1999-07-20,34.06,34.19,33.63,33.63,112100,11.9552400619984,12.000870749258,11.8043077887554,11.8043077887554,319368.409182891,0.0,1.0
1999-07-21,34.63,34.75,34.19,34.25,235500,12.1553130753672,12.1974337097606,12.000870749258,12.0219310664547,670930.065678595,0.0,1.0
1999-07-22,34.44,34.63,34.38,34.63,124100,12.0886220709109,12.1553130753672,12.0675617537142,12.1553130753672,353555.928453138,0.0,1.0
1999-07-23,34.38,34.56,34.38,34.44,106900,12.0675617537142,12.1307427053043,12.0675617537142,12.0886220709109,304553.817499117,0.0,1.0
1999-07-26,34.06,34.63,33.94,34.5,52100,11.9552400619984,12.1553130753672,11.913119427605,12.1096823881076,148430.812831656,0.0,1.0
1999-07-27,34.25,34.25,34.06,34.13,39200,12.0219310664547,12.0219310664547,11.9552400619984,11.9798104320613,111679.22961614,0.0,1.0
1999-07-28,34.0,34.38,34.0,34.38,46800,11.9341797448017,12.0675617537142,11.9341797448017,12.0675617537142,133331.325153963,0.0,1.0
1999-07-29,34.0,34.0,33.75,33.75,46900,11.9341797448017,11.9341797448017,11.8464284231488,11.8464284231488,133616.221147882,0.0,1.0
1999-07-30,33.94,34.0,33.81,34.0,273000,11.913119427605,11.9341797448017,11.8674887403455,11.9341797448017,777766.06339812,0.0,1.0
1999-08-02,33.94,34.25,33.88,34.13,169100,11.913119427605,12.0219310664547,11.8920591104083,11.9798104320613,481759.125716564,0.0,1.0
1999-08-03,33.94,33.97,33.75,33.94,107100,11.913119427605,11.9236495862034,11.8464284231488,11.913119427605,305123.609486955,0.0,1.0
1999-08-04,33.94,33.94,33.75,33.81,49800,11.913119427605,11.913119427605,11.8464284231488,11.8674887403455,141878.204971525,0.0,1.0
1999-08-05,33.81,33.94,33.75,33.88,31900,11.8674887403455,11.913119427605,11.8464284231488,11.8920591104083,90881.822060073,0.0,1.0
1999-08-06,33.94,34.0,33.88,33.88,210400,11.913119427605,11.9341797448017,11.8920591104083,11.8920591104083,599421.171204998,0.0,1.0
1999-08-09,34.0,34.13,33.81,33.94,39500,11.9341797448017,11.9798104320613,11.8674887403455,11.913119427605,112533.917597896,0.0,1.0
1999-08-10,34.19,34.5,33.94,34.0,60300,12.000870749258,12.1096823881076,11.913119427605,11.9341797448017,171792.284332991,0.0,1.0
1999-08-11,34.06,34.31,34.0,34.25,33500,11.9552400619984,12.0429913836514,11.9341797448017,12.0219310664547,95440.1579627731,0.0,1.0
1999-08-12,34.38,34.38,33.94,34.0,90000,12.0675617537142,12.0675617537142,11.913119427605,11.9341797448017,256406.394526853,0.0,1.0
1999-08-13,34.31,34.63,34.25,34.31,27100,12.0429913836514,12.1553130753672,12.0219310664547,12.0429913836514,77206.8143519743,0.0,1.0
1999-08-16,34.38,34.56,34.0,34.31,95300,12.0675617537142,12.1307427053043,11.9341797448017,12.0429913836514,271505.882204545,0.0,1.0
1999-08-17,34.75,34.75,34.5,34.5,44500,12.1974337097606,12.1974337097606,12.1096823881076,12.1096823881076,126778.717293832,0.0,1.0
1999-08-18,34.94,34.94,34.25,34.75,92000,12.2641247142168,12.2641247142168,12.0219310664547,12.1974337097606,262104.314405227,0.0,1.0
1999-08-19,34.75,34.94,34.5,34.94,80800,12.1974337097606,12.2641247142168,12.1096823881076,12.2641247142168,230195.963086329,0.0,1.0
1999-08-20,35.0,35.13,34.88,34.88,48900,12.2851850314135,12.3308157186731,12.2430643970201,12.2430643970201,139314.141026257,0.0,1.0
1999-08-23,35.31,35.31,35.0,35.06,31100,12.3939966702632,12.3939966702632,12.2851850314135,12.3062453486103,88602.6541087234,0.0,1.0
1999-08-24,35.19,35.5,35.13,35.5,118800,12.3518760358698,12.4606876747195,12.3308157186731,12.4606876747195,338456.440775445,0.0,1.0
1999-08-25,34.63,35.13,34.63,35.13,53000,12.1553130753672,12.3308157186731,12.1553130753672,12.3308157186731,150994.876776924,0.0,1.0
1999-08-26,34.88,34.94,34.63,34.63,24100,12.2430643970201,12.2641247142168,12.1553130753672,12.1553130753672,68659.9345344128,0.0,1.0
1999-08-27,35.13,35.13,34.88,34.88,43300,12.3308157186731,12.3308157186731,12.2430643970201,12.2430643970201,123359.965366808,0.0,1.0
1999-08-30,34.94,35.38,34.94,35.13,56800,12.2641247142168,12.418567040326,12.2641247142168,12.3308157186731,161820.924545836,0.0,1.0
1999-08-31,35.25,35.25,34.5,34.94,125000,12.3729363530665,12.3729363530665,12.1096823881076,12.2641247142168,356119.992398406,0.0,1.0
1999-09-01,35.13,35.25,35.0,35.13,31900,12.3308157186731,12.3729363530665,12.2851850314135,12.3308157186731,90881.822060073,0.0,1.0
1999-09-02,35.44,35.44,34.94,35.0,72000,12.4396273575227,12.4396273575227,12.2641247142168,12.2851850314135,205125.115621482,0.0,1.0
1999-09-03,35.56,35.63,35.38,35.38,72900,12.4817479919162,12.506318361979,12.418567040326,12.418567040326,207689.17956675,0.0,1.0
1999-09-07,35.63,35.88,35.56,35.56,29600,12.506318361979,12.5940696836319,12.4817479919162,12.4817479919162,84329.2141999424,0.0,1.0
1999-09-08,35.5,35.69,35.5,35.69,42100,12.4606876747195,12.5273786791757,12.4606876747195,12.5273786791757,119941.213439783,0.0,1.0
1999-09-09,35.44,35.69,35.44,35.56,38200,12.4396273575227,12.5273786791757,12.4396273575227,12.4817479919162,108830.269676953,0.0,1.0
1999-09-10,35.38,35.5,35.25,35.44,56900,12.418567040326,12.4606876747195,12.3729363530665,12.4396273575227,162105.820539755,0.0,1.0
1999-09-13,35.5,35.5,35.31,35.38,47700,12.4606876747195,12.4606876747195,12.3939966702632,12.418567040326,135895.389099231,0.0,1.0
1999-09-14,35.44,35.63,35.38,35.63,83900,12.4396273575227,12.506318361979,12.418567040326,12.506318361979,239027.738897811,0.0,1.0
1999-09-15,35.31,35.44,35.25,35.38,121200,12.3939966702632,12.4396273575227,12.3729363530665,12.418567040326,345293.944629495,0.0,1.0
1999-09-16,35.31,35.5,35.25,35.31,72200,12.3939966702632,12.4606876747195,12.3729363530665,12.3939966702632,205694.907609319,0.0,1.0
1999-09-17,35.38,35.38,35.13,35.38,125400,12.418567040326,12.418567040326,12.3308157186731,12.418567040326,357259.576374082,0.0,1.0
1999-09-20,35.06,35.31,35.0,35.31,44100,12.3062453486103,12.3939966702632,12.2851850314135,12.3939966702632,125639.133318157,0.0,1.0
1999-09-21,34.81,35.13,34.75,35.13,23900,12.2184940269573,12.3308157186731,12.1974337097606,12.3308157186731,68090.1425465752,0.0,1.0
1999-09-22,34.13,34.63,34.06,34.56,158200,11.9798104320613,12.1553130753672,11.9552400619984,12.1307427053043,450705.462379421,0.0,1.0
1999-09-23,33.81,34.13,33.81,34.0,79900,11.8674887403455,11.9798104320613,11.8674887403455,11.9341797448017,227631.899141061,0.0,1.0
1999-09-24,33.63,33.88,33.56,33.88,128000,11.8043077887554,11.8920591104083,11.7797374186925,11.8920591104083,364666.872215966,0.0,1.0
1999-09-27,33.31,33.88,33.31,33.88,307100,11.6919860970396,11.8920591104083,11.6919860970396,11.8920591104083,874915.597324402,0.0,1.0
1999-09-28,33.13,33.13,32.56,32.81,188500,11.8113278944876,11.8113278944876,11.608114586312,11.6972432302487,528730.135661933,0.52,1.0
1999-09-29,33.06,33.31,32.94,33.25,60000,11.7863718741853,11.875500518122,11.7435901250957,11.8541096435772,168296.064401677,0.0,1.0
1999-09-30,33.88,33.88,33.0,33.06,3941600,12.0787138262976,12.0787138262976,11.7649809996405,11.7863718741853,11055929.4574275,0.0,1.0
1999-10-01,33.94,34.0,33.13,34.0,104800,12.1001047008424,12.1214955753872,11.8113278944876,12.1214955753872,293957.125821595,0.0,1.0
1999-10-04,34.0,34.0,33.75,33.94,52900,12.1214955753872,12.1214955753872,12.0323669314505,12.1001047008424,148381.030114145,0.0,1.0
1999-10-05,34.25,34.38,33.94,34.0,150800,12.2106242193239,12.256971114171,12.1001047008424,12.1214955753872,422984.108529546,0.0,1.0
1999-10-06,34.5,34.56,34.13,34.13,36400,12.2997528632606,12.3211437378054,12.1678424702343,12.1678424702343,102099.612403683,0.0,1.0
1999-10-07,33.31,34.44,33.25,34.31,117400,11.875500518122,12.2783619887157,11.8541096435772,12.2320150938687,329299.299345947,0.0,1.0
1999-10-08,33.5,33.63,33.19,33.31,63600,11.9432382875139,11.9895851823609,11.8327187690324,11.875500518122,178393.828265776,0.0,1.0
1999-10-11,33.81,33.81,33.38,33.5,42400,12.0537578059953,12.0537578059953,11.9004565384243,11.9432382875139,118929.218843852,0.0,1.0
1999-10-12,33.5,33.94,33.44,33.94,42100,11.9432382875139,12.1001047008424,11.9218474129691,12.1001047008424,118087.738521843,0.0,1.0
1999-10-13,33.31,33.63,33.13,33.44,29600,11.875500518122,11.9895851823609,11.8113278944876,11.9218474129691,83026.0584381603,0.0,1.0
1999-10-14,32.69,33.44,32.56,33.44,119400,11.6544614811591,11.9218474129691,11.608114586312,11.9218474129691,334909.168159335,0.0,1.0
1999-10-15,31.25,32.31,31.06,32.31,705100,11.1410804920838,11.5189859423753,11.073342722692,11.5189859423753,1977759.25016037,0.0,1.0
1999-10-18,31.5,31.81,31.25,31.5,436100,11.2302091360205,11.340728654502,11.1410804920838,11.2302091360205,1223231.89475952,0.0,1.0
1999-10-19,31.5,31.75,31.38,31.56,209200,11.2302091360205,11.3193377799572,11.1874273869309,11.2516000105653,586792.277880511,0.0,1.0
1999-10-20,31.81,31.81,31.5,31.56,232000,11.340728654502,11.340728654502,11.2302091360205,11.2516000105653,650744.782353147,0.0,1.0
1999-10-21,31.5,31.94,31.5,31.94,49100,11.2302091360205,11.387075549349,11.2302091360205,11.387075549349,137722.279368705,0.0,1.0
1999-10-22,31.69,31.88,31.5,31.5,162800,11.2979469054124,11.3656846748042,11.2302091360205,11.2302091360205,456643.321409881,0.0,1.0
1999-10-25,31.69,31.75,31.5,31.63,117100,11.2979469054124,11.3193377799572,11.2302091360205,11.2765560308676,328457.819023937,0.0,1.0
1999-10-26,31.63,31.75,31.56,31.56,69200,11.2765560308676,11.3193377799572,11.2516000105653,11.2516000105653,194101.460943266,0.0,1.0
1999-10-27,31.75,31.75,31.56,31.75,76700,11.3193377799572,11.3193377799572,11.2516000105653,11.3193377799572,215138.468993476,0.0,1.0
1999-10-28,31.81,31.88,31.63,31.75,126600,11.340728654502,11.3656846748042,11.2765560308676,11.3193377799572,355104.695887536,0.0,1.0
1999-10-29,32.56,32.56,31.88,31.88,94900,11.608114586312,11.608114586312,11.3656846748042,11.3656846748042,266188.275195318,0.0,1.0
1999-11-01,33.0,33.0,32.25,32.25,64900,11.7649809996405,11.7649809996405,11.4975950678305,11.4975950678305,182040.24299448,0.0,1.0
1999-11-02,33.19,33.25,32.81,32.81,112500,11.8327187690324,11.8541096435772,11.6972432302487,11.6972432302487,315555.120753143,0.0,1.0
1999-11-03,33.0,33.25,33.0,33.25,70900,11.7649809996405,11.8541096435772,11.7649809996405,11.8541096435772,198869.849434648,0.0,1.0
1999-11-04,32.94,33.25,32.94,33.0,30100,11.7435901250957,11.8541096435772,11.7435901250957,11.7649809996405,84428.5256415078,0.0,1.0
1999-11-05,32.88,33.19,32.75,33.19,67100,11.7221992505509,11.8327187690324,11.6758523557039,11.8327187690324,188211.098689208,0.0,1.0
1999-11-08,32.25,32.88,32.25,32.69,166000,11.4975950678305,11.7221992505509,11.4975950678305,11.6544614811591,465619.111511305,0.0,1.0
1999-11-09,33.0,33.06,32.38,32.38,38400,11.7649809996405,11.7863718741853,11.5439419626776,11.5439419626776,107709.481217073,0.0,1.0
1999-11-10,33.0,33.13,32.81,33.13,28500,11.7649809996405,11.8113278944876,11.6972432302487,11.8113278944876,79940.6305907964,0.0,1.0
1999-11-11,32.75,32.94,32.5,32.94,36100,11.6758523557039,11.7435901250957,11.5867237117672,11.7435901250957,101258.132081675,0.0,1.0
1999-11-12,32.44,33.0,32.44,32.94,47900,11.5653328372224,11.7649809996405,11.5653328372224,11.7435901250957,134356.358080671,0.0,1.0
1999-11-15,31.63,32.63,31.5,32.63,128100,11.2765560308676,11.6330706066143,11.2302091360205,11.6330706066143,359312.097497578,0.0,1.0
1999-11-16,31.75,31.81,31.69,31.75,94400,11.3193377799572,11.340728654502,11.2979469054124,11.3193377799572,264785.80799197,0.0,1.0
1999-11-17,32.19,32.38,31.75,31.75,85600,11.4762041932857,11.5439419626776,11.3193377799572,11.3193377799572,240102.385213058,0.0,1.0
1999-11-18,32.0,32.19,31.81,32.0,43100,11.4084664238938,11.4762041932857,11.340728654502,11.4084664238938,120892.672928538,0.0,1.0
1999-11-19,32.44,32.44,32.0,32.25,63800,11.5653328372224,11.5653328372224,11.4084664238938,11.4975950678305,178954.815147116,0.0,1.0
1999-11-22,32.25,32.44,32.13,32.44,99300,11.4975950678305,11.5653328372224,11.4548133187409,11.5653328372224,278529.986584775,0.0,1.0
1999-11-23,32.06,32.31,31.88,32.13,138700,11.4298572984386,11.5189859423753,11.3656846748042,11.4548133187409,389044.402208543,0.0,1.0
1999-11-24,32.0,32.06,31.94,32.0,100700,11.4084664238938,11.4298572984386,11.387075549349,11.4084664238938,282456.894754148,0.0,1.0
1999-11-26,32.0,32.0,31.88,31.88,27100,11.4084664238938,11.4084664238938,11.3656846748042,11.3656846748042,76013.7224214241,0.0,1.0
1999-11-29,31.94,31.94,31.81,31.88,66000,11.387075549349,11.387075549349,11.340728654502,11.3656846748042,185125.670841845,0.0,1.0
1999-11-30,32.38,32.38,31.69,31.94,121000,11.5439419626776,11.5439419626776,11.2979469054124,11.387075549349,339397.063210047,0.0,1.0
1999-12-01,32.44,32.44,32.25,32.25,85700,11.5653328372224,11.5653328372224,11.4975950678305,11.4975950678305,240382.878653727,0.0,1.0
1999-12-02,32.0,32.5,32.0,32.5,81700,11.4084664238938,11.5867237117672,11.4084664238938,11.5867237117672,229163.14102695,0.0,1.0
1999-12-03,32.31,32.31,32.0,32.0,127800,11.5189859423753,11.5189859423753,11.4084664238938,11.4084664238938,358470.617175571,0.0,1.0
1999-12-06,31.88,32.38,31.5,32.25,249700,11.3656846748042,11.5439419626776,11.2302091360205,11.4975950678305,700392.121351645,0.0,1.0
1999-12-07,32.06,32.06,31.75,31.88,100000,11.4298572984386,11.4298572984386,11.3193377799572,11.3656846748042,280493.440669462,0.0,1.0
1999-12-08,32.0,32.13,31.75,32.13,54600,11.4084664238938,11.4548133187409,11.3193377799572,11.4548133187409,153149.418605526,0.0,1.0
1999-12-09,32.0,32.06,31.88,32.0,63000,11.4084664238938,11.4298572984386,11.3656846748042,11.4084664238938,176710.867621761,0.0,1.0
1999-12-10,32.06,32.25,32.0,32.25,55800,11.4298572984386,11.4975950678305,11.4084664238938,11.4975950678305,156515.33989356,0.0,1.0
1999-12-13,31.56,32.13,31.44,32.06,133500,11.2516000105653,11.4548133187409,11.2088182614757,11.4298572984386,374458.74329373,0.0,1.0
1999-12-14,31.25,32.0,31.25,31.81,238000,11.1410804920838,11.4084664238938,11.1410804920838,11.340728654502,667574.388793318,0.0,1.0
1999-12-15,31.5,31.75,31.19,31.25,118200,11.2302091360205,11.3193377799572,11.119689617539,11.1410804920838,331543.246871302,0.0,1.0
1999-12-16,31.13,31.5,30.88,31.5,74200,11.0982987429942,11.2302091360205,11.0091700990576,11.2302091360205,208126.13297674,0.0,1.0
1999-12-17,33.0,33.12,31.12,31.12,298500,11.7649809996405,11.8077627487301,11.0947335972368,11.0947335972368,837272.920398341,0.0,1.0
1999-12-20,34.0,34.0,33.19,33.25,191500,12.1214955753872,12.1214955753872,11.8327187690324,11.8541096435772,537144.938882017,0.0,1.0
1999-12-21,33.56,33.69,33.0,33.5,138500,11.9646291620587,12.0109760569057,11.7649809996405,11.9432382875139,388483.415327202,0.0,1.0
1999-12-22,33.56,33.69,33.31,33.44,84000,11.9646291620587,12.0109760569057,11.875500518122,11.9218474129691,235614.490162346,0.0,1.0
1999-12-23,34.31,34.38,33.19,33.38,131800,12.2320150938687,12.256971114171,11.8327187690324,11.9004565384243,369690.354802348,0.0,1.0
1999-12-27,34.13,34.13,33.75,34.06,45900,12.1678424702343,12.1678424702343,12.0323669314505,12.142886449932,128746.489267282,0.0,1.0
1999-12-28,35.0,35.0,34.06,34.06,144700,12.4780101511339,12.4780101511339,12.142886449932,12.142886449932,405874.008648709,0.0,1.0
1999-12-29,34.5,34.81,34.13,34.44,64300,12.4851404426488,12.5973257625683,12.351241835003,12.4634271549225,177679.218763306,0.52,1.0
1999-12-30,34.44,34.5,34.25,34.25,57100,12.4634271549225,12.4851404426488,12.3946684104557,12.3946684104557,157783.567517648,0.0,1.0
1999-12-31,34.63,34.63,34.06,34.31,121200,12.5321858993892,12.5321858993892,12.325909665989,12.4163816981821,334910.129301909,0.0,1.0
2000-01-03,33.94,34.25,33.81,34.19,61900,12.2824830905363,12.3946684104557,12.2354376337959,12.3729551227294,171047.335014753,0.0,1.0
2000-01-04,33.19,33.81,32.94,33.75,112300,12.0110669939569,12.2354376337959,11.9205949617638,12.2137243460695,310316.89373436,0.0,1.0
2000-01-05,33.19,33.25,32.63,33.19,259300,12.0110669939569,12.0327802816833,11.8084096418444,12.0110669939569,716519.77333321,0.0,1.0
2000-01-06,34.63,34.63,33.31,33.38,126500,12.5321858993892,12.5321858993892,12.0544935694096,12.0798257384237,349555.53924663,0.0,1.0
2000-01-07,35.5,36.0,34.69,35.0,139100,12.8470285714213,13.0279726358075,12.5538991871156,12.666084507035,384372.928926528,0.0,1.0
2000-01-10,35.94,35.94,35.38,35.5,110500,13.0062593480811,13.0062593480811,12.8036019959686,12.8470285714213,305342.980922945,0.0,1.0
2000-01-11,35.19,35.94,35.19,35.75,76500,12.7348432515018,13.0062593480811,12.7348432515018,12.9375006036144,211391.294485115,0.0,1.0
2000-01-12,35.13,35.38,35.06,35.06,25000,12.7131299637755,12.8036019959686,12.6877977947614,12.6877977947614,69082.1223807564,0.0,1.0
2000-01-13,35.0,35.19,34.69,35.13,58100,12.666084507035,12.7348432515018,12.5538991871156,12.7131299637755,160546.852412879,0.0,1.0
2000-01-14,35.0,35.25,34.94,35.13,252900,12.666084507035,12.7565565392281,12.6443712193087,12.7131299637755,698834.750003736,0.0,1.0
2000-01-18,34.38,35.44,34.38,35.0,194400,12.4417138671961,12.8253152836949,12.4417138671961,12.666084507035,537182.583632765,0.0,1.0
2000-01-19,35.56,35.56,34.63,34.63,68200,12.8687418591476,12.8687418591476,12.5321858993892,12.5321858993892,188456.029854704,0.0,1.0
2000-01-20,35.19,35.38,35.06,35.31,49700,12.7348432515018,12.8036019959686,12.6877977947614,12.7782698269545,137335.259292944,0.0,1.0
2000-01-21,35.25,35.5,35.13,35.25,87100,12.7565565392281,12.8470285714213,12.7131299637755,12.7565565392281,240682.114374557,0.0,1.0
2000-01-24,35.25,35.31,35.0,35.06,61400,12.7565565392281,12.7782698269545,12.666084507035,12.6877977947614,169665.692567139,0.0,1.0
2000-01-25,35.25,35.31,35.13,35.25,161200,12.7565565392281,12.7782698269545,12.7131299637755,12.7565565392281,445441.52511112,0.0,1.0
2000-01-26,35.13,35.25,35.0,35.13,117900,12.7131299637755,12.7565565392281,12.666084507035,12.7131299637755,325791.289147647,0.0,1.0
2000-01-27,35.19,35.19,34.63,35.13,131200,12.7348432515018,12.7348432515018,12.5321858993892,12.7131299637755,362542.978254211,0.0,1.0
2000-01-28,34.75,35.13,34.63,35.06,107600,12.5756124748419,12.7131299637755,12.5321858993892,12.6877977947614,297329.454726777,0.0,1.0
2000-01-31,34.5,34.75,34.38,34.63,58100,12.4851404426488,12.5756124748419,12.4417138671961,12.5321858993892,160546.852412879,0.0,1.0
2000-02-01,34.5,34.63,34.38,34.5,60300,12.4851404426488,12.5321858993892,12.4417138671961,12.4851404426488,166626.079182385,0.0,1.0
2000-02-02,34.5,34.5,34.38,34.5,95700,12.4851404426488,12.4851404426488,12.4417138671961,12.4851404426488,264446.364473537,0.0,1.0
2000-02-03,34.38,34.63,34.06,34.5,121100,12.4417138671961,12.5321858993892,12.325909665989,12.4851404426488,334633.800812386,0.0,1.0
2000-02-04,34.56,34.69,34.31,34.31,59300,12.5068537303752,12.5538991871156,12.4163816981821,12.4163816981821,163862.794287154,0.0,1.0
2000-02-07,34.5,34.56,34.25,34.44,48800,12.4851404426488,12.5068537303752,12.3946684104557,12.4634271549225,134848.302887237,0.0,1.0
2000-02-08,34.38,34.56,34.31,34.5,88500,12.4417138671961,12.5068537303752,12.4163816981821,12.4851404426488,244550.713227879,0.0,1.0
2000-02-09,34.31,34.69,34.06,34.38,351000,12.4163816981821,12.5538991871156,12.325909665989,12.4417138671961,969912.99822582,0.0,1.0
2000-02-10,34.31,34.44,34.13,34.44,192300,12.4163816981821,12.4634271549225,12.351241835003,12.4634271549225,531379.685352778,0.0,1.0
2000-02-11,34.25,34.5,33.94,34.25,115600,12.3946684104557,12.4851404426488,12.2824830905363,12.3946684104557,319435.733888619,0.0,1.0
2000-02-14,34.38,34.38,33.94,34.13,73000,12.4417138671961,12.4417138671961,12.2824830905363,12.351241835003,201719.79735181,0.0,1.0
2000-02-15,34.25,34.25,33.94,34.13,99800,12.3946684104557,12.3946684104557,12.2824830905363,12.351241835003,275775.832543981,0.0,1.0
2000-02-16,34.13,34.19,34.0,34.13,183200,12.351241835003,12.3729551227294,12.3041963782626,12.351241835003,506233.792806186,0.0,1.0
2000-02-17,34.25,34.25,34.0,34.0,95400,12.3946684104557,12.3946684104557,12.3041963782626,12.3041963782626,263617.379004968,0.0,1.0
2000-02-18,34.19,34.25,34.0,34.25,66400,12.3729551227294,12.3946684104557,12.3041963782626,12.3946684104557,183482.117043289,0.0,1.0
2000-02-22,34.19,34.19,33.94,34.06,56500,12.3729551227294,12.3729551227294,12.2824830905363,12.325909665989,156125.59658051,0.0,1.0
2000-02-23,34.0,34.06,33.94,34.06,79700,12.3041963782626,12.325909665989,12.2824830905363,12.325909665989,220233.806149852,0.0,1.0
2000-02-24,33.94,33.94,33.81,33.94,44900,12.2824830905363,12.2824830905363,12.2354376337959,12.2824830905363,124071.491795839,0.0,1.0
2000-02-25,34.0,34.0,33.88,33.88,35700,12.3041963782626,12.3041963782626,12.2607698028099,12.2607698028099,98649.2707597205,0.0,1.0
2000-02-28,33.75,34.0,33.63,34.0,61300,12.2137243460695,12.3041963782626,12.1702977706168,12.3041963782626,169389.364077615,0.0,1.0
2000-02-29,33.75,33.88,33.25,33.25,289100,12.2137243460695,12.2607698028099,12.0327802816833,12.0327802816833,798865.66321107,0.0,1.0
2000-03-01,34.25,34.25,33.44,33.44,280300,12.3946684104557,12.3946684104557,12.1015390261501,12.1015390261501,774548.756133044,0.0,1.0
2000-03-02,33.94,34.38,33.94,34.13,84200,12.2824830905363,12.4417138671961,12.2824830905363,12.351241835003,232668.588178388,0.0,1.0
2000-03-03,34.25,34.25,34.06,34.06,104800,12.3946684104557,12.3946684104557,12.325909665989,12.325909665989,289592.257020132,0.0,1.0
2000-03-06,34.13,34.25,34.0,34.25,118700,12.351241835003,12.3946684104557,12.3041963782626,12.3946684104557,328001.917063833,0.0,1.0
2000-03-07,34.5,34.5,34.0,34.13,74300,12.4851404426488,12.4851404426488,12.3041963782626,12.351241835003,205312.067715609,0.0,1.0
2000-03-08,34.13,34.5,33.94,34.5,51300,12.351241835003,12.4851404426488,12.2824830905363,12.4851404426488,141756.515125313,0.0,1.0
2000-03-09,34.0,34.38,33.94,34.25,70500,12.3041963782626,12.4417138671961,12.2824830905363,12.3946684104557,194811.585113734,0.0,1.0
2000-03-10,34.44,34.44,33.94,33.94,48000,12.4634271549225,12.4634271549225,12.2824830905363,12.2824830905363,132637.674971052,0.0,1.0
2000-03-13,34.25,34.5,34.19,34.44,180600,12.3946684104557,12.4851404426488,12.3729551227294,12.4634271549225,499049.252078586,0.0,1.0
2000-03-14,34.0,34.25,34.0,34.25,88000,12.3041963782626,12.3946684104557,12.3041963782626,12.3946684104557,243169.070780264,0.0,1.0
2000-03-15,34.31,34.31,33.88,34.13,147600,12.4163816981821,12.4163816981821,12.2607698028099,12.351241835003,407860.850535986,0.0,1.0
2000-03-16,34.69,34.75,34.38,34.38,432600,12.5538991871156,12.5756124748419,12.4417138671961,12.4417138671961,1195397.04567661,0.0,1.0
2000-03-17,34.81,35.06,34.5,34.94,279800,12.5973257625683,12.6877977947614,12.4851404426488,12.6443712193087,773167.113685427,0.0,1.0
2000-03-20,35.31,35.31,34.56,34.63,148700,12.7782698269545,12.7782698269545,12.5068537303752,12.5321858993892,410900.46392074,0.0,1.0
2000-03-21,35.19,35.31,34.94,35.19,77800,12.7348432515018,12.7782698269545,12.6443712193087,12.7348432515018,214983.564848915,0.0,1.0
2000-03-22,35.25,35.44,35.0,35.13,240400,12.7565565392281,12.8253152836949,12.666084507035,12.7131299637755,664293.688813358,0.0,1.0
2000-03-23,36.0,36.0,35.13,35.13,88900,13.0279726358075,13.0279726358075,12.7131299637755,12.7131299637755,245656.02718597,0.0,1.0
2000-03-24,35.75,35.94,35.56,35.88,113200,12.9375006036144,13.0062593480811,12.8687418591476,12.9845460603548,312803.850140065,0.0,1.0
2000-03-27,35.75,35.88,35.56,35.63,126200,12.9375006036144,12.9845460603548,12.8687418591476,12.8940740281617,348726.553778058,0.0,1.0
2000-03-28,36.06,36.06,35.88,35.88,185600,13.0496859235338,13.0496859235338,12.9845460603548,12.9845460603548,512865.676554738,0.0,1.0
2000-03-29,36.5,36.5,36.0,36.0,186500,13.2089167001937,13.2089167001937,13.0279726358075,13.0279726358075,515352.632960444,0.0,1.0
2000-03-30,36.38,36.38,35.81,35.81,219200,13.3681474768536,13.3681474768536,13.1586960183102,13.1586960183102,596529.624901843,0.56,1.0
2000-03-31,36.63,36.69,36.38,36.56,236800,13.4600121516533,13.4820596736052,13.3681474768536,13.4342900427093,644426.164127539,0.0,1.0
2000-04-03,36.38,36.56,36.38,36.56,5891200,13.3681474768536,13.4342900427093,13.3681474768536,13.4342900427093,16032277.9480919,0.0,1.0
2000-04-04,36.5,36.56,36.13,36.13,378600,13.4122425207574,13.4342900427093,13.2762828020539,13.2762828020539,1030319.87220729,0.0,1.0
2000-04-05,36.81,36.81,36.19,36.5,148800,13.5261547175091,13.5261547175091,13.2983303240058,13.4122425207574,404943.467999061,0.0,1.0
2000-04-06,37.0,37.0,36.81,36.94,191100,13.5959718703568,13.5959718703568,13.5261547175091,13.5739243484049,520058.445797185,0.0,1.0
2000-04-07,37.44,37.5,37.0,37.0,94000,13.7576536980043,13.7797012199563,13.5959718703568,13.5959718703568,255811.061773602,0.0,1.0
2000-04-10,37.5,37.63,37.38,37.44,209700,13.7797012199563,13.8274708508521,13.7356061760524,13.7576536980043,570676.379297064,0.0,1.0
2000-04-11,37.81,37.94,37.25,37.88,273800,13.8936134167079,13.9413830476037,13.6878365451565,13.9193355256518,745117.752272468,0.0,1.0
2000-04-12,37.63,37.94,37.5,37.75,137900,13.8274708508521,13.9413830476037,13.7797012199563,13.871565894756,375280.270410422,0.0,1.0
2000-04-13,37.88,37.94,37.69,37.88,87800,13.9193355256518,13.9413830476037,13.849518372804,13.9193355256518,238938.417273641,0.0,1.0
2000-04-14,37.88,37.88,37.75,37.88,281000,13.9193355256518,13.9193355256518,13.871565894756,13.9193355256518,764711.791046618,0.0,1.0
2000-04-17,36.81,37.94,36.5,37.63,295100,13.5261547175091,13.9413830476037,13.4122425207574,13.8274708508521,803083.450312655,0.0,1.0
2000-04-18,37.88,37.88,37.06,37.31,152600,13.9193355256518,13.9193355256518,13.6180193923088,13.7098840671085,415284.766240975,0.0,1.0
2000-04-19,38.0,38.0,37.63,37.75,106800,13.9634305695557,13.9634305695557,13.8274708508521,13.871565894756,290644.908483198,0.0,1.0
2000-04-20,37.81,38.13,37.81,38.13,217500,13.8936134167079,14.0112002004515,13.8936134167079,14.0112002004515,591903.254635726,0.0,1.0
2000-04-24,37.94,37.94,37.75,37.88,97600,13.9413830476037,13.9413830476037,13.871565894756,13.9193355256518,265608.081160676,0.0,1.0
2000-04-25,38.06,38.13,37.88,37.94,171500,13.9854780915076,14.0112002004515,13.9193355256518,13.9413830476037,466719.118023113,0.0,1.0
2000-04-26,38.25,38.25,37.94,38.13,166000,14.0552952443554,14.0552952443554,13.9413830476037,14.0112002004515,451751.449515083,0.0,1.0
2000-04-27,38.81,39.0,38.25,38.38,286600,14.2610721159067,14.3308892687545,14.0552952443554,14.1030648752512,779951.598982067,0.0,1.0
2000-04-28,39.13,39.31,38.69,38.88,147300,14.3786588996504,14.4448014655061,14.2169770720029,14.2867942248506,400861.37658778,0.0,1.0
2000-05-01,39.44,39.44,39.06,39.13,262200,14.492571096402,14.492571096402,14.3529367907064,14.3786588996504,713549.578691896,0.0,1.0
2000-05-02,39.81,40.25,39.63,39.69,236400,14.6285308151056,14.790212642753,14.5623882492498,14.5844357712017,643337.606417864,0.0,1.0
2000-05-03,40.0,40.13,39.81,40.0,246300,14.6983479679533,14.7461175988492,14.6285308151056,14.6983479679533,670279.409732321,0.0,1.0
2000-05-04,40.06,40.13,39.69,40.0,202500,14.7203954899053,14.7461175988492,14.5844357712017,14.6983479679533,551082.340522917,0.0,1.0
2000-05-05,40.13,40.44,40.0,40.31,103600,14.7461175988492,14.8600297956008,14.6983479679533,14.812260164705,281936.446805799,0.0,1.0
2000-05-08,40.31,40.31,40.0,40.0,55400,14.812260164705,14.812260164705,14.6983479679533,14.6983479679533,150765.242789973,0.0,1.0
2000-05-09,40.56,40.63,40.25,40.31,109100,14.9041248395047,14.9298469484486,14.790212642753,14.812260164705,296904.115313829,0.0,1.0
2000-05-10,40.25,40.69,40.0,40.69,214300,14.790212642753,14.9518944704005,14.6983479679533,14.9518944704005,583194.792958329,0.0,1.0
2000-05-11,40.19,40.53,40.13,40.5,84200,14.7681651208011,14.8931010785287,14.7461175988492,14.8820773175528,229141.397886567,0.0,1.0
2000-05-12,40.69,40.69,40.13,40.19,71200,14.9518944704005,14.9518944704005,14.7461175988492,14.7681651208011,193763.272322133,0.0,1.0
2000-05-15,40.88,40.88,40.5,40.56,73900,15.0217116232483,15.0217116232483,14.8820773175528,14.9041248395047,201111.036862438,0.0,1.0
2000-05-16,40.81,40.88,40.69,40.75,269000,14.9959895143044,15.0217116232483,14.9518944704005,14.9739419923525,732055.05975637,0.0,1.0
2000-05-17,40.5,40.88,40.5,40.69,64700,14.8820773175528,15.0217116232483,14.8820773175528,14.9518944704005,176074.209539914,0.0,1.0
2000-05-18,40.56,40.88,40.5,40.5,146900,14.9041248395047,15.0217116232483,14.8820773175528,14.8820773175528,399772.818878106,0.0,1.0
2000-05-19,40.38,40.5,40.25,40.5,174400,14.8379822736489,14.8820773175528,14.790212642753,14.8820773175528,474611.161418256,0.0,1.0
2000-05-22,40.25,40.38,40.0,40.25,136500,14.790212642753,14.8379822736489,14.6983479679533,14.790212642753,371470.318426561,0.0,1.0
2000-05-23,40.19,40.63,40.06,40.31,203300,14.7681651208011,14.9298469484486,14.7203954899053,14.812260164705,553259.455942268,0.0,1.0
2000-05-24,40.25,40.5,40.0,40.25,325500,14.790212642753,14.8820773175528,14.6983479679533,14.790212642753,885813.836247952,0.0,1.0
2000-05-25,39.94,40.31,39.88,40.31,130700,14.6763004460014,14.812260164705,14.6542529240495,14.812260164705,355686.231636274,0.0,1.0
2000-05-26,39.94,40.0,39.81,39.88,76900,14.6763004460014,14.6983479679533,14.6285308151056,14.6542529240495,209275.219685,0.0,1.0
2000-05-30,39.81,39.94,39.5,39.94,146600,14.6285308151056,14.6763004460014,14.5146186183539,14.6763004460014,398956.40059585,0.0,1.0
2000-05-31,39.81,39.94,39.75,39.75,79500,14.6285308151056,14.6763004460014,14.6064832931536,14.6064832931536,216350.844797886,0.0,1.0
2000-06-01,39.69,39.88,39.63,39.88,53900,14.5844357712017,14.6542529240495,14.5623882492498,14.6542529240495,146683.151378693,0.0,1.0
2000-06-02,39.88,39.94,39.63,39.69,130900,14.6542529240495,14.6763004460014,14.5623882492498,14.5844357712017,356230.51049111,0.0,1.0
2000-06-05,39.94,39.94,39.75,39.94,91100,14.6763004460014,14.6763004460014,14.6064832931536,14.6763004460014,247919.018378459,0.0,1.0
2000-06-06,40.0,40.0,39.81,39.88,124500,14.6983479679533,14.6983479679533,14.6285308151056,14.6542529240495,338813.587136313,0.0,1.0
2000-06-07,40.44,40.44,39.94,40.0,143800,14.8600297956008,14.8600297956008,14.6763004460014,14.6983479679533,391336.496628127,0.0,1.0
2000-06-08,40.81,40.94,40.25,40.31,211800,14.9959895143044,15.0437591452002,14.790212642753,14.812260164705,576391.307272859,0.0,1.0
2000-06-09,40.94,41.0,40.75,40.75,127900,15.0437591452002,15.0658066671522,14.9739419923525,14.9739419923525,348066.32766855,0.0,1.0
2000-06-12,41.34,41.38,40.94,40.94,99900,15.1907426248798,15.2054409728477,15.0437591452002,15.0437591452002,271867.287991306,0.0,1.0
2000-06-13,41.5,41.5,41.25,41.38,119300,15.2495360167516,15.2495360167516,15.1576713419519,15.2054409728477,324662.336910539,0.0,1.0
2000-06-14,42.38,43.13,41.56,41.63,199500,15.5728996720466,15.8484936964457,15.2715835387035,15.2973056476474,542918.157700355,0.0,1.0
2000-06-15,42.22,42.31,41.88,42.25,206900,15.5141062801747,15.5471775631026,15.3891703224471,15.5251300411507,563056.475329344,0.0,1.0
2000-06-16,41.59,42.06,41.31,42.06,68700,15.2826072996795,15.4553128883029,15.1797188639038,15.4553128883029,186959.786636664,0.0,1.0
2000-06-19,41.72,41.88,41.44,41.88,96000,15.3303769305753,15.3891703224471,15.2274884947997,15.3891703224471,261253.850321976,0.0,1.0
2000-06-20,41.72,41.94,41.63,41.63,184200,15.3303769305753,15.4112178443991,15.2973056476474,15.2973056476474,501280.825305292,0.0,1.0
2000-06-21,41.59,42.0,41.59,41.75,62800,15.2826072996795,15.433265366351,15.2826072996795,15.3414006915513,170903.560418959,0.0,1.0
2000-06-22,41.47,41.75,41.47,41.63,115000,15.2385122557756,15.3414006915513,15.2385122557756,15.2973056476474,312960.341531534,0.0,1.0
2000-06-23,41.56,41.63,41.38,41.63,82100,15.2715835387035,15.2973056476474,15.2054409728477,15.2973056476474,223426.469910773,0.0,1.0
2000-06-26,41.84,42.13,41.38,41.44,115800,15.3744719744792,15.4810349972469,15.2054409728477,15.2274884947997,315137.456950883,0.0,1.0
2000-06-27,42.03,42.19,41.56,41.75,293600,15.444289127327,15.5030825191988,15.2715835387035,15.3414006915513,799001.358901375,0.0,1.0
2000-06-28,41.91,41.94,41.5,41.5,139900,15.6059709549745,15.6171420150711,15.4532998003207,15.4532998003207,375702.929149119,0.56,1.0
2000-06-29,42.22,42.31,41.94,41.94,127000,15.7214052426395,15.7549184229294,15.6171420150711,15.6171420150711,341059.842758673,0.0,1.0
2000-06-30,41.72,43.0,41.25,42.44,3582200,15.5352209076959,16.0118528051516,15.3602076328489,15.8033263500147,9620035.97425288,0.0,1.0
2000-07-03,41.97,42.06,41.97,42.06,72800,15.6283130751677,15.6618262554575,15.6283130751677,15.6618262554575,195505.169707333,0.0,1.0
2000-07-05,42.78,42.81,42.13,42.19,139400,15.9299316977764,15.941102757873,15.6878920623497,15.7102341825429,374360.173862668,0.0,1.0
2000-07-06,43.25,43.81,42.94,43.13,330100,16.1049449726234,16.3134714277602,15.9895106849583,16.0602607322369,886487.040115257,0.0,1.0
2000-07-07,43.09,43.25,43.0,43.25,146400,16.0453659854414,16.1049449726234,16.0118528051516,16.1049449726234,393158.74787299,0.0,1.0
2000-07-10,43.31,43.31,43.0,43.13,69000,16.1272870928166,16.1272870928166,16.0118528051516,16.0602607322369,185300.229530302,0.0,1.0
2000-07-11,43.34,43.63,43.25,43.31,206700,16.1384581529132,16.2464450671805,16.1049449726234,16.1272870928166,555095.035419037,0.0,1.0
2000-07-12,43.38,43.44,43.25,43.38,139100,16.1533528997087,16.1756950199019,16.1049449726234,16.1533528997087,373554.520690798,0.0,1.0
2000-07-13,43.13,43.56,43.06,43.56,54100,16.0602607322369,16.2203792602884,16.0341949253448,16.2203792602884,145286.121994049,0.0,1.0
2000-07-14,43.28,43.44,43.06,43.13,157300,16.11611603272,16.1756950199019,16.0341949253448,16.0602607322369,422430.813117631,0.0,1.0
2000-07-17,42.97,43.38,42.75,43.19,218800,16.0006817450549,16.1533528997087,15.9187606376797,16.0826028524301,587589.713351163,0.0,1.0
2000-07-18,43.44,43.44,43.0,43.06,120800,16.1756950199019,16.1756950199019,16.0118528051516,16.0341949253448,324409.677206675,0.0,1.0
2000-07-19,43.5,43.63,43.38,43.44,266900,16.1980371400952,16.2464450671805,16.1533528997087,16.1756950199019,716762.771907792,0.0,1.0
2000-07-20,45.0,45.0,43.44,43.56,737000,16.756590144926,16.756590144926,16.1756950199019,16.2203792602884,1979221.29222947,0.0,1.0
2000-07-21,45.56,46.0,44.69,44.88,530200,16.9651166000629,17.1289588148133,16.641155857261,16.7119059045396,1423857.70575314,0.0,1.0
2000-07-24,45.94,45.94,45.31,45.56,195700,17.1066166946201,17.1066166946201,16.8720244325911,16.9651166000629,525554.419117103,0.0,1.0
2000-07-25,45.78,46.0,45.75,45.94,85300,17.0470377074381,17.1289588148133,17.0358666473415,17.1066166946201,229074.05186862,0.0,1.0
2000-07-26,47.06,47.13,45.63,45.63,343900,17.5236696048938,17.5497354117859,16.991182406955,16.991182406955,923547.086021317,0.0,1.0
2000-07-27,47.56,47.63,46.56,46.81,336900,17.7098539398374,17.7359197467295,17.3374852699501,17.430577437422,904748.512010998,0.0,1.0
2000-07-28,47.25,47.5,47.0,47.5,62900,17.5944196521723,17.6875118196442,17.5013274847005,17.6875118196442,168918.615035595,0.0,1.0
2000-07-31,47.13,47.25,46.56,47.25,151500,17.5497354117859,17.5944196521723,17.3374852699501,17.5944196521723,406854.851794794,0.0,1.0
2000-08-01,47.75,47.75,46.94,47.13,275700,17.780603987116,17.780603987116,17.4789853645073,17.5497354117859,740395.264949338,0.0,1.0
2000-08-02,47.88,48.0,47.5,47.69,128700,17.8290119142013,17.8736961545878,17.6875118196442,17.7582618669227,345625.210732608,0.0,1.0
2000-08-03,47.5,48.06,47.5,47.88,212700,17.6875118196442,17.896038274781,17.6875118196442,17.8290119142013,571208.098856453,0.0,1.0
2000-08-04,47.0,47.69,46.88,47.5,214000,17.5013274847005,17.7582618669227,17.4566432443141,17.6875118196442,574699.262601229,0.0,1.0
2000-08-07,46.88,47.25,46.63,47.13,179800,17.4566432443141,17.5944196521723,17.3635510768423,17.5497354117859,482854.801007947,0.0,1.0
2000-08-08,46.63,47.13,46.5,46.69,130800,17.3635510768423,17.5497354117859,17.3151431497569,17.3858931970355,351264.782935703,0.0,1.0
2000-08-09,47.0,47.06,46.5,46.56,167800,17.5013274847005,17.5236696048938,17.3151431497569,17.3374852699501,450628.674133113,0.0,1.0
2000-08-10,46.84,47.13,46.81,47.0,115500,17.4417484975186,17.5497354117859,17.430577437422,17.5013274847005,310176.471170289,0.0,1.0
2000-08-11,46.75,46.88,46.56,46.75,127000,17.4082353172287,17.4566432443141,17.3374852699501,17.4082353172287,341059.842758673,0.0,1.0
2000-08-14,46.69,47.0,46.63,46.75,73700,17.3858931970355,17.5013274847005,17.3635510768423,17.4082353172287,197922.129222946,0.0,1.0
2000-08-15,46.56,46.69,46.56,46.56,237800,17.3374852699501,17.3858931970355,17.3374852699501,17.3374852699501,638614.414236319,0.0,1.0
2000-08-16,46.75,46.81,46.56,46.56,70100,17.4082353172287,17.430577437422,17.3374852699501,17.3374852699501,188254.291160496,0.0,1.0
2000-08-17,46.66,46.81,46.63,46.81,69700,17.3747221369389,17.430577437422,17.3635510768423,17.430577437422,187180.086931334,0.0,1.0
2000-08-18,46.31,46.81,46.19,46.75,146800,17.2443931024783,17.430577437422,17.1997088620919,17.4082353172287,394232.952102152,0.0,1.0
2000-08-21,46.06,46.63,45.94,46.5,60000,17.1513009350065,17.3635510768423,17.1066166946201,17.3151431497569,161130.634374176,0.0,1.0
2000-08-22,45.94,46.0,45.81,46.0,76900,17.1066166946201,17.1289588148133,17.0582087675347,17.1289588148133,206515.763056235,0.0,1.0
2000-08-23,45.31,45.94,45.31,45.94,131800,16.8720244325911,17.1066166946201,16.8720244325911,17.1066166946201,353950.293508606,0.0,1.0
2000-08-24,44.81,45.44,44.75,45.38,162500,16.6858400976475,16.9204323596764,16.6634979774542,16.8980902394832,436395.468096726,0.0,1.0
2000-08-25,45.25,45.25,44.63,44.94,162000,16.8496823123979,16.8496823123979,16.6188137370678,16.7342480247328,435052.712810274,0.0,1.0
2000-08-28,44.94,45.25,44.88,45.19,66200,16.7342480247328,16.8496823123979,16.7119059045396,16.8273401922046,177780.799926174,0.0,1.0
2000-08-29,44.0,44.88,44.0,44.75,357600,16.3842214750388,16.7119059045396,16.3842214750388,16.6634979774542,960338.580870089,0.0,1.0
2000-08-30,45.16,45.38,44.06,44.13,146800,16.816169132108,16.8980902394832,16.406563595232,16.4326294021241,394232.952102151,0.0,1.0
2000-08-31,44.69,45.06,44.38,45.06,344800,16.641155857261,16.7789322651193,16.525721569596,16.7789322651193,925964.045536931,0.0,1.0
2000-09-01,44.59,44.88,44.59,44.69,52800,16.6039189902723,16.7119059045396,16.6039189902723,16.641155857261,141794.958249275,0.0,1.0
2000-09-05,44.66,44.88,44.56,44.81,100800,16.6299847971644,16.7119059045396,16.5927479301757,16.6858400976475,270699.465748615,0.0,1.0
2000-09-06,45.44,45.44,44.63,44.75,94700,16.9204323596764,16.9204323596764,16.6188137370678,16.6634979774542,254317.851253908,0.0,1.0
2000-09-07,45.63,45.69,45.31,45.5,125400,16.991182406955,17.0135245271482,16.8720244325911,16.9427744798697,336763.025842028,0.0,1.0
2000-09-08,46.44,46.44,45.75,45.75,153200,17.2928010295637,17.2928010295637,17.0358666473415,17.0358666473415,411420.219768729,0.0,1.0
2000-09-11,46.81,46.81,46.31,46.38,101700,17.430577437422,17.430577437422,17.2443931024783,17.2704589093704,273116.425264228,0.0,1.0
2000-09-12,47.25,47.25,46.56,46.63,188100,17.5944196521723,17.5944196521723,17.3374852699501,17.3635510768423,505144.538763043,0.0,1.0
2000-09-13,47.13,47.19,46.94,47.0,77800,17.5497354117859,17.5720775319791,17.4789853645073,17.5013274847005,208932.722571848,0.0,1.0
2000-09-14,47.13,47.13,47.0,47.13,79400,17.5497354117859,17.5497354117859,17.5013274847005,17.5497354117859,213229.539488493,0.0,1.0
2000-09-15,47.19,47.25,46.75,47.0,80000,17.5720775319791,17.5944196521723,17.4082353172287,17.5013274847005,214840.845832235,0.0,1.0
2000-09-18,46.97,48.06,46.97,47.19,187400,17.4901564246039,17.896038274781,17.4901564246039,17.5720775319791,503264.68136201,0.0,1.0
2000-09-19,47.03,47.5,47.0,47.06,147300,17.5124985447972,17.6875118196442,17.5013274847005,17.5236696048938,395575.707388601,0.0,1.0
2000-09-20,47.19,47.25,47.06,47.25,81500,17.5720775319791,17.5944196521723,17.5236696048938,17.5944196521723,218869.111691589,0.0,1.0
2000-09-21,47.03,47.19,47.03,47.19,110600,17.5124985447972,17.5720775319791,17.5124985447972,17.5720775319791,297017.469363064,0.0,1.0
2000-09-22,47.16,47.31,46.94,47.06,180500,17.5609064718825,17.6167617723656,17.4789853645073,17.5236696048938,484734.658408979,0.0,1.0
2000-09-25,46.81,47.13,46.75,47.13,54900,17.430577437422,17.5497354117859,17.4082353172287,17.5497354117859,147434.530452371,0.0,1.0
2000-09-26,47.19,47.25,47.0,47.06,159000,17.5720775319791,17.5944196521723,17.5013274847005,17.5236696048938,426996.181091567,0.0,1.0
2000-09-27,47.94,48.0,46.75,46.75,180400,18.0598804895314,18.0824835940239,17.6115855837629,17.6115855837629,478872.271885361,0.56,1.0
2000-09-28,47.91,48.25,47.69,47.81,136300,18.0485789372851,18.1766631960761,17.9657008874792,18.0109070964643,361808.706529794,0.0,1.0
2000-09-29,47.69,48.0,47.56,47.69,1192300,17.9657008874792,18.0824835940239,17.916727494412,17.9657008874792,3164963.46878556,0.0,1.0
2000-10-02,46.56,47.81,46.19,47.81,197000,17.5400090862032,18.0109070964643,17.4006232751659,18.0109070964643,522937.015307185,0.0,1.0
2000-10-03,46.63,47.13,46.56,46.56,174700,17.5663793747778,17.7547385788823,17.5400090862032,17.5400090862032,463741.606975458,0.0,1.0
2000-10-04,45.69,46.69,45.56,46.5,121800,17.2122640710615,17.5889824792704,17.1632906779944,17.5174059817107,323318.418601092,0.0,1.0
2000-10-05,45.94,46.13,45.63,45.63,91400,17.3064436731137,17.3780201706734,17.189660966569,17.189660966569,242621.539081608,0.0,1.0
2000-10-06,45.88,46.25,45.81,45.81,117700,17.2838405686212,17.4232263796585,17.2574702800466,17.2574702800466,312434.957876424,0.0,1.0
2000-10-09,45.88,46.25,45.81,46.0,87200,17.2838405686212,17.4232263796585,17.2574702800466,17.3290467776063,231472.628095363,0.0,1.0
2000-10-10,45.94,46.06,45.81,45.94,44500,17.3064436731137,17.3516498820988,17.2574702800466,17.3064436731137,118125.366401877,0.0,1.0
2000-10-11,45.81,46.0,45.75,46.0,79100,17.2574702800466,17.3290467776063,17.2348671755541,17.3290467776063,209971.156907605,0.0,1.0
2000-10-12,45.0,46.0,44.88,46.0,177200,16.9523283693974,17.3290467776063,16.9071221604124,17.3290467776063,470377.863514889,0.0,1.0
2000-10-13,44.75,45.0,44.63,45.0,138400,16.8581487673452,16.9523283693974,16.8129425583602,16.9523283693974,367383.162022916,0.0,1.0
2000-10-16,44.75,45.31,44.0,45.0,484700,16.8581487673452,17.0691110759422,16.5756099611886,16.9523283693974,1286637.41786494,0.0,1.0
2000-10-17,45.19,45.19,44.88,45.0,165800,17.0239048669571,17.0239048669571,16.9071221604124,16.9523283693974,440116.533695082,0.0,1.0
2000-10-18,45.13,45.25,44.88,45.25,59200,17.0013017624646,17.0465079714496,16.9071221604124,17.0465079714496,157146.554853732,0.0,1.0
2000-10-19,45.56,45.88,45.44,45.63,118000,17.1632906779944,17.2838405686212,17.1180844690093,17.189660966569,313231.308661156,0.0,1.0
2000-10-20,45.75,45.88,45.5,45.69,60000,17.2348671755541,17.2838405686212,17.1406875735019,17.2122640710615,159270.15694635,0.0,1.0
2000-10-23,45.63,45.88,45.56,45.75,66000,17.189660966569,17.2838405686212,17.1632906779944,17.2348671755541,175197.172640986,0.0,1.0
2000-10-24,44.94,45.75,44.88,45.63,197600,16.9297252649049,17.2348671755541,16.9071221604124,17.189660966569,524529.716876648,0.0,1.0
2000-10-25,44.81,45.06,44.63,45.0,60800,16.8807518718378,16.97493147389,16.8129425583602,16.9523283693974,161393.759038968,0.0,1.0
2000-10-26,45.38,45.44,44.81,44.81,78000,17.0954813645168,17.1180844690093,16.8807518718378,16.8807518718378,207051.204030256,0.0,1.0
2000-10-27,45.94,45.94,45.19,45.38,93000,17.3064436731137,17.3064436731137,17.0239048669571,17.0954813645168,246868.743266844,0.0,1.0
2000-10-30,45.69,46.0,45.56,45.94,98100,17.2122640710615,17.3290467776063,17.1632906779944,17.3064436731137,260406.706607284,0.0,1.0
2000-10-31,45.94,45.94,45.63,45.75,236200,17.3064436731137,17.3064436731137,17.189660966569,17.2348671755541,626993.517845468,0.0,1.0
2000-11-01,45.88,46.13,45.63,45.94,139200,17.2838405686212,17.3780201706734,17.189660966569,17.3064436731137,369506.764115533,0.0,1.0
2000-11-02,45.81,45.94,45.44,45.88,180100,17.2574702800466,17.3064436731137,17.1180844690093,17.2838405686212,478075.921100629,0.0,1.0
2000-11-03,45.69,45.88,45.38,45.88,92100,17.2122640710615,17.2838405686212,17.0954813645168,17.2838405686212,244479.690912648,0.0,1.0
2000-11-06,45.88,46.06,45.69,45.81,27500,17.2838405686212,17.3516498820988,17.2122640710615,17.2574702800466,72998.821933744,0.0,1.0
2000-11-07,45.94,45.94,45.75,45.81,59700,17.3064436731137,17.3064436731137,17.2348671755541,17.2574702800466,158473.806161619,0.0,1.0
2000-11-08,45.69,45.94,45.69,45.94,35900,17.2122640710615,17.3064436731137,17.2122640710615,17.3064436731137,95296.6439062332,0.0,1.0
2000-11-09,45.63,45.75,45.44,45.69,103300,17.189660966569,17.2348671755541,17.1180844690093,17.2122640710615,274210.1202093,0.0,1.0
2000-11-10,45.25,45.63,45.0,45.63,37300,17.0465079714496,17.189660966569,16.9523283693974,17.189660966569,99012.9475683148,0.0,1.0
2000-11-13,45.38,45.44,45.13,45.13,50100,17.0954813645168,17.1180844690093,17.0013017624646,17.0013017624646,132990.581050203,0.0,1.0
2000-11-14,45.75,45.75,45.13,45.25,292800,17.2348671755541,17.2348671755541,17.0013017624646,17.0465079714496,777238.365898189,0.0,1.0
2000-11-15,45.94,46.0,45.88,45.94,257200,17.3064436731137,17.3290467776063,17.2838405686212,17.3064436731137,682738.072776691,0.0,1.0
2000-11-16,46.19,46.19,45.94,46.0,35100,17.4006232751659,17.4006232751659,17.3064436731137,17.3290467776063,93173.0418136153,0.0,1.0
2000-11-17,46.19,46.19,46.0,46.0,18800,17.4006232751659,17.4006232751659,17.3290467776063,17.3290467776063,49904.6491765233,0.0,1.0
2000-11-20,45.94,46.44,45.88,46.44,93400,17.3064436731137,17.4948028772182,17.2838405686212,17.4948028772182,247930.544313153,0.0,1.0
2000-11-21,46.0,46.19,45.75,46.0,46000,17.3290467776063,17.4006232751659,17.2348671755541,17.3290467776063,122107.120325535,0.0,1.0
2000-11-22,45.63,46.0,45.5,46.0,64700,17.189660966569,17.3290467776063,17.1406875735019,17.3290467776063,171746.319240481,0.0,1.0
2000-11-24,45.44,45.69,45.38,45.69,35900,17.1180844690093,17.2122640710615,17.0954813645168,17.2122640710615,95296.6439062332,0.0,1.0
2000-11-27,45.38,45.75,45.13,45.5,181500,17.0954813645168,17.2348671755541,17.0013017624646,17.1406875735019,481792.22476271,0.0,1.0
2000-11-28,45.56,45.75,45.44,45.5,129200,17.1632906779944,17.2348671755541,17.1180844690093,17.1406875735019,342961.737957808,0.0,1.0
2000-11-29,45.75,45.75,45.5,45.63,222800,17.2348671755541,17.2348671755541,17.1406875735019,17.189660966569,591423.182794114,0.0,1.0
2000-11-30,46.81,46.88,45.69,45.69,69500,17.6341886882554,17.66055897683,17.2122640710615,17.2122640710615,184487.93179619,0.0,1.0
2000-12-01,46.56,46.88,46.56,46.69,64100,17.5400090862032,17.66055897683,17.5400090862032,17.5889824792704,170153.617671018,0.0,1.0
2000-12-04,46.94,46.94,46.56,46.69,53900,17.6831620813226,17.6831620813226,17.5400090862032,17.5889824792704,143077.690990138,0.0,1.0
2000-12-05,47.94,47.94,46.94,46.94,235100,18.0598804895314,18.0598804895314,17.6831620813226,17.6831620813226,624073.564968117,0.0,1.0
2000-12-06,47.81,47.94,47.75,47.94,225900,18.0109070964643,18.0598804895314,17.9883039919717,18.0598804895314,599652.140903008,0.0,1.0
2000-12-07,47.88,48.38,47.69,47.81,121900,18.0372773850389,18.2256365891433,17.9657008874792,18.0109070964643,323583.868862668,0.0,1.0
2000-12-08,48.25,48.31,48.0,48.13,202900,18.1766631960761,18.1992663005687,18.0824835940239,18.1314569870911,538598.580740243,0.0,1.0
2000-12-11,48.75,48.81,48.25,48.38,121000,18.3650224001806,18.3876255046731,18.1766631960761,18.2256365891433,321194.816508473,0.0,1.0
2000-12-12,48.63,49.0,48.56,48.88,68100,18.3198161911955,18.4592020022328,18.2934459026209,18.4139957932477,180771.628134108,0.0,1.0
2000-12-13,48.44,48.56,48.19,48.5,87800,18.2482396936358,18.2934459026209,18.1540600915836,18.2708427981283,233065.329664826,0.0,1.0
2000-12-14,48.81,49.25,48.56,48.56,129700,18.3876255046731,18.553381604285,18.2934459026209,18.2934459026209,344288.989265694,0.0,1.0
2000-12-15,49.0,49.44,48.69,48.94,193300,18.4592020022328,18.6249581018447,18.342419295688,18.4365988977402,513115.355628825,0.0,1.0
2000-12-18,50.19,50.31,49.13,49.25,302100,18.9074969080013,18.9527031169863,18.5081753952999,18.553381604285,801925.240224874,0.0,1.0
2000-12-19,50.25,50.25,49.94,50.06,169200,18.9301000124938,18.9301000124938,18.8133173059491,18.8585235149341,449141.842588709,0.0,1.0
2000-12-20,49.56,50.06,49.56,50.06,183300,18.6701643108297,18.8585235149341,18.6701643108297,18.8585235149341,486570.329471101,0.0,1.0
2000-12-21,49.06,49.63,49.0,49.56,213800,18.4818051067253,18.6965345994043,18.4592020022328,18.6701643108297,567532.659252162,0.0,1.0
2000-12-22,47.75,49.19,47.38,49.19,168000,17.9883039919717,18.5307784997924,17.8489181809345,18.5307784997924,445956.439449782,0.0,1.0
2000-12-26,48.25,48.25,47.69,47.69,73200,18.1766631960761,18.1766631960761,17.9657008874792,17.9657008874792,194309.591474548,0.0,1.0
2000-12-27,49.25,49.25,47.63,47.69,117300,18.7643439128819,18.7643439128819,18.1471208237678,18.1699809381795,307872.474882216,0.56,1.0
2000-12-28,50.0,50.0,49.0,49.25,87400,19.0500953430273,19.0500953430273,18.6690934361668,18.7643439128819,229395.17736322,0.0,1.0
2000-12-29,50.13,50.63,49.81,49.94,3295600,19.0996255909192,19.2901265443495,18.9777049807238,19.0272352286157,8649825.47503692,0.0,1.0
2001-01-02,49.5,50.0,49.44,50.0,87300,18.8595943895971,19.0500953430273,18.8367342751854,19.0500953430273,229132.711485229,0.0,1.0
2001-01-03,49.5,49.94,49.44,49.63,172800,18.8595943895971,19.0272352286157,18.8367342751854,18.9091246374889,453541.037166639,0.0,1.0
2001-01-04,49.25,49.5,49.19,49.5,41800,18.7643439128819,18.8595943895971,18.7414837984703,18.8595943895971,109710.736999801,0.0,1.0
2001-01-05,48.06,49.0,47.5,49.0,146900,18.3109516437179,18.6690934361668,18.097590575876,18.6690934361668,385562.374767242,0.0,1.0
2001-01-08,47.88,48.75,47.5,48.0,139100,18.242371300483,18.5738429594516,18.097590575876,18.2880915293062,365090.036284025,0.0,1.0
2001-01-09,48.13,48.25,47.81,48.0,195500,18.3376217771981,18.3833420060214,18.2157011670027,18.2880915293062,513120.79147036,0.0,1.0
2001-01-10,47.81,48.31,47.63,48.13,201900,18.2157011670027,18.406202120433,18.1471208237678,18.3376217771981,529918.607661718,0.0,1.0
2001-01-11,47.81,47.88,47.5,47.63,84900,18.2157011670027,18.242371300483,18.097590575876,18.1471208237678,222833.530413471,0.0,1.0
2001-01-12,47.5,47.88,47.38,47.88,105300,18.097590575876,18.242371300483,18.0518703470527,18.242371300483,276376.569523421,0.0,1.0
2001-01-16,46.56,47.75,46.56,47.75,331100,17.739448783427,18.1928410525911,17.739448783427,18.1928410525911,869024.52202474,0.0,1.0
2001-01-17,47.19,47.38,47.0,47.0,179200,17.9794799847492,18.0518703470527,17.9070896224457,17.9070896224457,470338.853357997,0.0,1.0
2001-01-18,47.5,47.5,47.13,47.13,51000,18.097590575876,18.097590575876,17.9566198703376,17.9566198703376,133857.597774876,0.0,1.0
2001-01-19,47.5,47.56,47.31,47.31,59900,18.097590575876,18.1204506902876,18.0252002135725,18.0252002135725,157217.060915982,0.0,1.0
2001-01-22,47.06,47.5,46.94,47.5,200700,17.9299497368573,18.097590575876,17.8842295080341,18.097590575876,526769.017125838,0.0,1.0
2001-01-23,47.25,47.38,46.88,47.0,253400,18.0023400991608,18.0518703470527,17.8613693936224,17.9070896224457,665088.534826544,0.0,1.0
2001-01-24,46.56,47.63,45.88,47.5,812500,17.739448783427,18.1471208237678,17.4803674867619,18.097590575876,2132535.25866838,0.0,1.0
2001-01-25,47.44,47.5,46.69,46.75,255700,18.0747304614643,18.097590575876,17.7889790313189,17.8118391457306,671125.250020313,0.0,1.0
2001-01-26,47.0,47.31,46.75,47.06,206200,17.9070896224457,18.0252002135725,17.8118391457306,17.9299497368573,541204.640415285,0.0,1.0
2001-01-29,47.31,47.5,46.52,46.88,186000,18.0252002135725,18.097590575876,17.7242087071526,17.8613693936224,488186.533061313,0.0,1.0
2001-01-30,48.26,48.27,47.27,47.27,115900,18.38715202509,18.3909620441586,18.009960137298,18.009960137298,304197.952590356,0.0,1.0
2001-01-31,48.59,48.59,48.15,48.2,164500,18.512882654354,18.512882654354,18.3452418153353,18.3642919106783,431756.369293473,0.0,1.0
2001-02-01,48.27,48.79,48.0,48.79,99500,18.3909620441586,18.5890830357261,18.2880915293062,18.5890830357261,261153.548600004,0.0,1.0
2001-02-02,48.0,48.28,47.98,48.26,251900,18.2880915293062,18.3947720632272,18.280471491169,18.38715202509,661151.546656695,0.0,1.0
2001-02-05,47.75,48.15,47.75,48.15,59900,18.1928410525911,18.3452418153353,18.1928410525911,18.3452418153353,157217.060915982,0.0,1.0
2001-02-06,47.45,47.98,47.0,47.9,324700,18.0785404805329,18.280471491169,17.9070896224457,18.2499913386202,852226.705833382,0.0,1.0
2001-02-07,46.48,47.7,46.0,47.45,421700,17.7089686308782,18.1737909572481,17.5260877155851,18.0785404805329,1106818.60748364,0.0,1.0
2001-02-08,46.4,46.5,46.3,46.48,60500,17.6784884783294,17.7165886690154,17.6403882876433,17.7089686308782,158791.856183922,0.0,1.0
2001-02-09,46.0,46.4,45.98,46.3,64300,17.5260877155851,17.6784884783294,17.5184676774479,17.6403882876433,168765.559547541,0.0,1.0
2001-02-12,45.61,46.0,45.55,45.8,184500,17.3774969719095,17.5260877155851,17.3546368574979,17.449887334213,484249.544891466,0.0,1.0
2001-02-13,45.95,45.98,45.61,45.61,71900,17.5070376202421,17.5184676774479,17.3774969719095,17.3774969719095,188712.966274777,0.0,1.0
2001-02-14,46.29,46.34,45.92,45.92,48500,17.6365782685747,17.6556283639177,17.4956075630363,17.4956075630363,127295.950825128,0.0,1.0
2001-02-15,46.43,46.49,46.21,46.27,165400,17.6899185355352,17.7127786499468,17.6060981160259,17.6289582304375,434118.562195383,0.0,1.0
2001-02-16,46.4,46.58,46.35,46.4,146000,17.6784884783294,17.7470688215643,17.6594383829863,17.6784884783294,383200.181865332,0.0,1.0
2001-02-20,46.3,46.4,46.25,46.4,90000,17.6403882876433,17.6784884783294,17.6213381923003,17.6784884783294,236219.290190959,0.0,1.0
2001-02-21,45.95,46.26,45.85,46.25,100500,17.5070376202421,17.6251482113689,17.4689374295561,17.6213381923003,263778.207379904,0.0,1.0
2001-02-22,45.54,46.0,45.15,45.9,113800,17.3508268384293,17.5260877155851,17.2022360947537,17.4879875248991,298686.169152567,0.0,1.0
2001-02-23,46.25,46.37,45.5,45.5,257000,17.6213381923003,17.6670584211235,17.3355867621549,17.3355867621549,674537.306434181,0.0,1.0
2001-02-26,46.5,46.5,46.01,46.35,108500,17.7165886690154,17.7165886690154,17.5298977346537,17.6594383829863,284775.4776191,0.0,1.0
2001-02-27,47.06,47.35,46.6,46.65,92500,17.9299497368573,18.0404402898469,17.7546888597015,17.7737389550445,242780.937140708,0.0,1.0
2001-02-28,47.49,47.49,47.0,47.06,85800,18.0937805568074,18.0937805568074,17.9070896224457,17.9299497368573,225195.72331538,0.0,1.0
2001-03-01,48.11,48.15,47.45,47.45,171400,18.3300017390609,18.3452418153353,18.0785404805329,18.0785404805329,449866.514874781,0.0,1.0
2001-03-02,48.89,48.89,48.09,48.09,111400,18.6271832264121,18.6271832264121,18.3223817009237,18.3223817009237,292386.988080809,0.0,1.0
2001-03-05,49.2,49.2,48.59,48.79,120100,18.7452938175389,18.7452938175389,18.512882654354,18.5890830357261,315221.519465934,0.0,1.0
2001-03-06,48.7,49.2,48.44,49.2,84100,18.5547928641086,18.7452938175389,18.4557323683249,18.7452938175389,220733.803389551,0.0,1.0
2001-03-07,48.8,48.8,48.6,48.65,52500,18.5928930547947,18.5928930547947,18.5166926734226,18.5357427687656,137794.585944726,0.0,1.0
2001-03-08,48.65,48.78,48.45,48.75,41500,18.5357427687656,18.5852730166575,18.4595423873935,18.5738429594516,108923.339365831,0.0,1.0
2001-03-09,48.76,48.85,48.66,48.85,224600,18.5776529785202,18.6119431501377,18.5395527878342,18.6119431501377,589498.361965438,0.0,1.0
2001-03-12,48.8,48.93,48.63,48.7,155400,18.5928930547947,18.6424233026865,18.5281227306284,18.5547928641086,407871.974396388,0.0,1.0
2001-03-13,48.85,48.95,48.65,48.8,149900,18.6119431501377,18.6500433408238,18.5357427687656,18.5928930547947,393436.351106941,0.0,1.0
2001-03-14,48.82,48.94,48.51,48.75,77400,18.6005130929319,18.6462333217551,18.4824025018051,18.5738429594516,203148.589564224,0.0,1.0
2001-03-15,48.53,48.77,48.52,48.77,81800,18.4900225399423,18.5814629975889,18.4862125208737,18.5814629975889,214697.088195783,0.0,1.0
2001-03-16,48.66,48.69,48.54,48.65,193700,18.5395527878342,18.55098284504,18.4938325590109,18.5357427687656,508396.405666541,0.0,1.0
2001-03-19,48.74,48.86,48.61,48.86,103100,18.570032940383,18.6157531692063,18.5205026924912,18.6157531692063,270602.320207643,0.0,1.0
2001-03-20,49.08,49.1,48.8,48.8,146300,18.6995735887156,18.7071936268528,18.5928930547947,18.5928930547947,383987.579499303,0.0,1.0
2001-03-21,47.94,49.2,47.9,49.14,162900,18.2652314148946,18.7452938175389,18.2499913386202,18.7224337031273,427556.915245635,0.0,1.0
2001-03-22,47.47,47.94,46.9,47.94,105900,18.0861605186701,18.2652314148946,17.8689894317596,18.2652314148946,277951.364791362,0.0,1.0
2001-03-23,47.35,47.8,47.09,47.67,110600,18.0404402898469,18.2118911479341,17.9413797940631,18.1623609000423,290287.261056889,0.0,1.0
2001-03-26,48.14,48.21,47.0,47.0,172200,18.3414317962667,18.3681019297469,17.9070896224457,17.9070896224457,451966.241898701,0.0,1.0
2001-03-27,47.74,48.24,47.7,48.24,118800,18.4328722539132,18.6259270533887,18.4174278699552,18.6259270533887,307684.658249393,0.64,1.0
2001-03-28,46.14,47.3,45.85,47.3,391100,17.8150968955919,18.2629840303749,17.7031251118961,18.2629840303749,1012924.83031429,0.0,1.0
2001-03-29,46.04,46.25,45.95,46.14,138400,17.7764859356968,17.8575689514765,17.7417360717912,17.8150968955919,358447.446984141,0.0,1.0
2001-03-30,45.81,46.37,45.81,46.0,6231700,17.6876807279381,17.9039021033506,17.6876807279381,17.7610415517388,16139717.8856291,0.0,1.0
2001-04-02,45.69,46.25,45.49,45.91,241900,17.641347576064,17.8575689514765,17.5641256562738,17.7262916878332,626506.050762021,0.0,1.0
2001-04-03,44.9,45.6,44.6,45.5,306800,17.3363209928928,17.6065977121584,17.2204881132076,17.5679867522634,794593.039990857,0.0,1.0
2001-04-04,44.4,44.94,44.35,44.7,553500,17.1432661934174,17.3517653768509,17.1239607134699,17.2590990731027,1433530.79411649,0.0,1.0
2001-04-05,44.89,44.99,44.51,44.52,397000,17.3324598969033,17.3710708567984,17.185738249302,17.1895993452915,1028205.46569873,0.0,1.0
2001-04-06,44.0,44.77,44.0,44.75,356600,16.9888223538371,17.2861267450292,16.9888223538371,17.2784045530502,923571.962388326,0.0,1.0
2001-04-09,44.25,44.25,44.0,44.2,308300,17.0853497535748,17.0853497535748,16.9888223538371,17.0660442736273,798477.947291983,0.0,1.0
2001-04-10,43.99,44.23,43.9,44.2,196800,16.9849612578476,17.0776275615958,16.950211393942,17.0660442736273,509699.837908084,0.0,1.0
2001-04-11,43.0,43.99,42.95,43.9,357700,16.6027127548862,16.9849612578476,16.5834072749387,16.950211393942,926420.894409157,0.0,1.0
2001-04-12,43.0,43.29,42.45,43.0,206400,16.6027127548862,16.714684538582,16.3903524754633,16.6027127548862,534563.244635309,0.0,1.0
2001-04-16,42.65,43.5,42.5,43.0,434600,16.4675743952535,16.7957675543617,16.4096579554108,16.6027127548862,1125587.14204702,0.0,1.0
2001-04-17,43.0,43.14,42.55,42.55,119800,16.6027127548862,16.6567680987394,16.4289634353584,16.4289634353584,310274.596450146,0.0,1.0
2001-04-18,44.12,44.14,42.89,43.0,299100,17.0351555057112,17.0428776976902,16.5602406990017,16.6027127548862,774650.51584506,0.0,1.0
2001-04-19,44.0,44.09,43.52,44.0,426400,16.9888223538371,17.0235722177427,16.8034897463407,16.9888223538371,1104349.64880085,0.0,1.0
2001-04-20,43.58,44.24,43.57,44.2,85900,16.8266563222777,17.0814886575853,16.8227952262882,17.0660442736273,222475.691444637,0.0,1.0
2001-04-23,43.46,43.72,43.39,43.68,95700,16.7803231704036,16.8807116661309,16.7532954984771,16.8652672821728,247857.085812011,0.0,1.0
2001-04-24,44.4,44.95,43.55,43.71,415800,17.1432661934174,17.3556264728404,16.8150730343092,16.8768505701413,1076896.30387287,0.0,1.0
2001-04-25,44.45,44.58,44.0,44.15,83400,17.162571673365,17.2127659212286,16.9888223538371,17.0467387936797,216000.845942755,0.0,1.0
2001-04-26,45.15,45.38,44.3,44.3,123900,17.4328483926306,17.5216536003893,17.1046552335223,17.1046552335223,320893.343073229,0.0,1.0
2001-04-27,45.36,45.45,45.0,45.1,95200,17.5139314084102,17.5486812723158,17.3749319527879,17.413542912683,246562.116711635,0.0,1.0
2001-04-30,45.4,45.65,45.11,45.11,103600,17.5293757923683,17.625903192106,17.4174040086725,17.4174040086725,268317.597597954,0.0,1.0
2001-05-01,45.52,45.65,44.8,45.65,96600,17.5757089442424,17.625903192106,17.2977100329978,17.625903192106,250188.030192687,0.0,1.0
2001-05-02,45.04,45.37,44.7,45.37,214900,17.390376336746,17.5177925043997,17.2590990731027,17.5177925043997,556577.719341702,0.0,1.0
2001-05-03,45.2,45.22,44.9,45.09,217400,17.4521538725781,17.4598760645571,17.3363209928928,17.4096818166935,563052.564843585,0.0,1.0
2001-05-04,45.17,45.26,44.78,45.15,153300,17.4405705846096,17.4753204485152,17.2899878410187,17.4328483926306,397037.526175352,0.0,1.0
2001-05-07,45.0,45.37,44.79,45.37,89800,17.3749319527879,17.5177925043997,17.2938489370083,17.5177925043997,232576.450427571,0.0,1.0
2001-05-08,45.04,45.07,44.49,45.0,142300,17.390376336746,17.4019596247145,17.178016057323,17.3749319527879,368548.205967074,0.0,1.0
2001-05-09,44.71,45.0,44.5,45.0,78300,17.2629601690922,17.3749319527879,17.1818771533125,17.3749319527879,202792.161118917,0.0,1.0
2001-05-10,44.4,44.55,44.28,44.55,138700,17.1432661934174,17.2011826332601,17.0969330415433,17.2011826332601,359224.428444367,0.0,1.0
2001-05-11,44.29,44.39,44.01,44.35,95700,17.1007941375328,17.1394050974279,16.9926834498266,17.1239607134699,247857.085812011,0.0,1.0
2001-05-14,44.15,44.29,44.0,44.29,180400,17.0467387936797,17.1007941375328,16.9888223538371,17.1007941375328,467224.851415744,0.0,1.0
2001-05-15,44.35,44.36,43.91,44.11,127000,17.1239607134699,17.1278218094594,16.9540724899315,17.0312944097217,328922.151495562,0.0,1.0
2001-05-16,44.41,44.41,44.13,44.39,171500,17.1471272894069,17.1471272894069,17.0390166017007,17.1394050974279,444174.401429048,0.0,1.0
2001-05-17,45.14,45.14,44.66,44.66,110100,17.4289872966411,17.4289872966411,17.2436546891446,17.2436546891446,285152.195902845,0.0,1.0
2001-05-18,45.58,45.75,45.01,45.05,130700,17.5988755201794,17.6645141520011,17.3787930487774,17.3942374327355,338504.922838347,0.0,1.0
2001-05-21,45.53,45.59,45.05,45.5,57200,17.5795700402319,17.6027366161689,17.3942374327355,17.5679867522634,148144.465083041,0.0,1.0
2001-05-22,45.67,45.8,45.4,45.5,75200,17.633625384085,17.6838196319486,17.5293757923683,17.5679867522634,194763.352696585,0.0,1.0
2001-05-23,46.4,46.4,45.55,45.6,154400,17.9154853913191,17.9154853913191,17.5872922322109,17.6065977121584,399886.45819618,0.0,1.0
2001-05-24,46.62,46.65,46.45,46.65,163400,18.0004295030883,18.0120127910568,17.9347908712667,18.0120127910568,423195.902002952,0.0,1.0
2001-05-25,46.79,47.08,46.25,46.6,77100,18.0660681349099,18.1780399186057,17.8575689514765,17.9927073111093,199684.235278015,0.0,1.0
2001-05-29,46.44,46.71,46.33,46.65,108300,17.9309297752771,18.0351793669939,17.8884577193926,18.0120127910568,280490.307141492,0.0,1.0
2001-05-30,46.03,46.66,46.0,46.4,71700,17.7726248397073,18.0158738870463,17.7610415517388,17.9154853913191,185698.568993951,0.0,1.0
2001-05-31,46.33,46.33,45.92,46.09,73100,17.8884577193926,17.8884577193926,17.7301527838227,17.7957914156444,189324.482475004,0.0,1.0
2001-06-01,46.1,46.25,45.86,46.18,103000,17.7996525116339,17.8575689514765,17.7069862078857,17.8305412795499,266763.634677503,0.0,1.0
2001-06-04,46.5,46.5,46.01,46.09,78300,17.9540963512142,17.9540963512142,17.7649026477283,17.7957914156444,202792.161118918,0.0,1.0
2001-06-05,46.6,46.7,46.42,46.51,109900,17.9927073111093,18.0313182710044,17.9232075832981,17.9579574472037,284634.208262695,0.0,1.0
2001-06-06,46.68,46.74,46.58,46.7,96000,18.0235960790253,18.0467626549624,17.9849851191303,18.0313182710044,248634.067272237,0.0,1.0
2001-06-07,46.7,46.74,46.6,46.68,163300,18.0313182710044,18.0467626549624,17.9927073111093,18.0235960790253,422936.908182876,0.0,1.0
2001-06-08,46.55,46.7,46.55,46.7,138900,17.9734018311617,18.0313182710044,17.9734018311617,18.0313182710044,359742.416084517,0.0,1.0
2001-06-11,46.43,46.7,46.4,46.65,462700,17.9270686792876,18.0313182710044,17.9154853913191,18.0120127910568,1198364.40548817,0.0,1.0
2001-06-12,46.34,46.54,46.25,46.5,786500,17.8923188153821,17.9695407351722,17.8575689514765,17.9540963512142,2036986.39489181,0.0,1.0
2001-06-13,46.51,46.74,46.43,46.54,273300,17.9579574472037,18.0467626549624,17.9270686792876,17.9695407351722,707830.110265647,0.0,1.0
2001-06-14,46.37,46.51,46.25,46.51,110600,17.9039021033506,17.9579574472037,17.8575689514765,17.9579574472037,286447.165003222,0.0,1.0
2001-06-15,46.11,46.4,46.0,46.3,128400,17.8035136076234,17.9154853913191,17.7610415517388,17.876874431424,332548.064976615,0.0,1.0
2001-06-18,45.86,46.15,45.75,46.1,324900,17.7069862078857,17.8189579915814,17.6645141520011,17.7996525116339,841470.921424472,0.0,1.0
2001-06-19,45.95,46.05,45.91,46.05,165500,17.7417360717912,17.7803470316863,17.7262916878332,17.7803470316863,428634.772224533,0.0,1.0
2001-06-20,46.5,46.55,45.92,45.92,348600,17.9540963512142,17.9734018311617,17.7301527838227,17.7301527838227,902852.456782307,0.0,1.0
2001-06-21,47.28,47.45,46.48,46.65,206700,18.2552618383959,18.3209004702175,17.9463741592352,18.0120127910568,535340.226095532,0.0,1.0
2001-06-22,47.15,47.3,46.95,47.3,109500,18.2050675905322,18.2629840303749,18.1278456707421,18.2629840303749,283598.232982395,0.0,1.0
2001-06-25,46.7,47.26,46.52,47.2,109400,18.0313182710044,18.2475396464168,17.9618185431932,18.2243730704798,283339.239162319,0.0,1.0
2001-06-26,47.06,47.15,46.52,46.6,109400,18.1703177266267,18.2050675905322,17.9618185431932,17.9927073111093,283339.239162319,0.0,1.0
2001-06-27,46.52,46.87,46.28,46.67,171700,18.2089286865218,18.3459262153326,18.1149875239086,18.267641913155,438657.547487256,0.64,1.0
2001-06-28,47.0,47.29,46.5,46.55,515400,18.3968110117481,18.5103232499057,18.201100256304,18.2206713318484,1316739.07964434,0.0,1.0
2001-06-29,46.75,47.3,46.75,46.98,2964400,18.2989556340261,18.5142374650146,18.2989556340261,18.3889825815303,7573421.27997218,0.0,1.0
2001-07-02,47.53,47.53,47.0,47.0,210700,18.6042644125189,18.6042644125189,18.3968110117481,18.3968110117481,538294.381220531,0.0,1.0
2001-07-03,47.57,47.8,46.79,47.1,110900,18.6199212729544,18.7099482204587,18.3146124944616,18.4359531628369,283326.278487693,0.0,1.0
2001-07-05,47.52,47.99,47.46,47.57,89100,18.60035019741,18.7843183075275,18.5768649067567,18.6199212729544,227631.843221402,0.0,1.0
2001-07-06,47.87,47.87,47.55,47.7,140600,18.7373477262209,18.7373477262209,18.6120928427367,18.6708060693699,359203.559561493,0.0,1.0
2001-07-09,47.66,47.89,47.1,47.89,190100,18.6551492089344,18.7451761564387,18.4359531628369,18.7451761564387,485665.694684493,0.0,1.0
2001-07-10,47.5,47.9,47.41,47.8,200400,18.5925217671922,18.7490903715475,18.5572938312123,18.7099482204587,511980.037952514,0.0,1.0
2001-07-11,47.2,47.6,46.99,47.55,209100,18.4750953139258,18.6316639182811,18.3928967966392,18.6120928427367,534206.716246857,0.0,1.0
2001-07-12,47.1,47.25,46.98,47.2,275600,18.4359531628369,18.4946663894702,18.3889825815303,18.4750953139258,704100.291715134,0.0,1.0
2001-07-13,47.6,47.6,47.3,47.35,126800,18.6316639182811,18.6316639182811,18.5142374650146,18.533808540559,323947.449163565,0.0,1.0
2001-07-16,47.05,47.7,46.74,47.55,318900,18.4163820872925,18.6708060693699,18.2950414189172,18.6120928427367,814722.725065152,0.0,1.0
2001-07-17,47.0,47.25,46.81,47.15,148300,18.3968110117481,18.4946663894702,18.3224409246793,18.4555242383814,378875.447247294,0.0,1.0
2001-07-18,47.45,47.45,47.05,47.1,51400,18.5729506916478,18.5729506916478,18.4163820872925,18.4359531628369,131316.237279237,0.0,1.0
2001-07-19,47.2,47.52,47.18,47.49,101500,18.4750953139258,18.60035019741,18.467266883708,18.5886075520834,259311.246767365,0.0,1.0
2001-07-20,47.2,47.3,47.1,47.2,74500,18.4750953139258,18.5142374650146,18.4359531628369,18.4750953139258,190331.900336637,0.0,1.0
2001-07-23,47.18,47.38,46.85,47.3,80300,18.467266883708,18.5455511858857,18.3380977851149,18.5142374650146,205149.685866201,0.0,1.0
2001-07-24,47.13,47.6,47.13,47.28,456600,18.4476958081636,18.6316639182811,18.4476958081636,18.5064090347968,1166517.39186186,0.0,1.0
2001-07-25,47.64,47.71,47.1,47.1,137300,18.6473207787166,18.6747202844788,18.4359531628369,18.4359531628369,350772.750553293,0.0,1.0
2001-07-26,47.75,47.9,47.6,47.74,100700,18.6903771449143,18.7490903715475,18.6316639182811,18.6864629298054,257267.414280529,0.0,1.0
2001-07-27,47.81,47.89,47.58,47.8,163900,18.7138624355676,18.7451761564387,18.6238354880633,18.7099482204587,418730.180740603,0.0,1.0
2001-07-30,47.8,47.9,47.59,47.76,158000,18.7099482204587,18.7490903715475,18.6277497031722,18.6942913600232,403656.916150185,0.0,1.0
2001-07-31,47.85,47.89,47.71,47.81,93500,18.7295192960031,18.7451761564387,18.6747202844788,18.7138624355676,238872.921899002,0.0,1.0
2001-08-01,48.32,48.55,47.73,47.86,226800,18.9134874061206,19.0035143536249,18.6825487146965,18.733433511112,579426.510018113,0.0,1.0
2001-08-02,48.76,48.76,48.08,48.45,174700,19.0857128709115,19.0857128709115,18.8195462435074,18.9643722025361,446321.919312893,0.0,1.0
2001-08-03,48.99,48.99,48.5,48.75,230000,19.1757398184157,19.1757398184157,18.9839432780805,19.0817986558026,587601.83996546,0.0,1.0
2001-08-06,49.18,49.31,49.0,49.0,311900,19.2501099054845,19.3009947019,19.1796540335246,19.1796540335246,796839.190805333,0.0,1.0
2001-08-07,49.33,49.33,49.05,49.17,163900,19.3088231321178,19.3088231321178,19.199225109069,19.2461956903756,418730.180740602,0.0,1.0
2001-08-08,49.48,49.54,49.3,49.31,247900,19.367536358751,19.3910216494043,19.2970804867911,19.3009947019,633332.591858422,0.0,1.0
2001-08-09,49.38,49.48,49.15,49.48,116300,19.3283942076622,19.367536358751,19.2383672601579,19.367536358751,297122.147773838,0.0,1.0
2001-08-10,49.9,49.93,49.38,49.38,96400,19.5319333933241,19.5436760386507,19.3283942076622,19.3283942076622,246281.814663783,0.0,1.0
2001-08-13,49.85,49.98,49.47,49.97,101700,19.5123623177797,19.5632471141951,19.3636221436421,19.5593328990862,259822.204889074,0.0,1.0
2001-08-14,50.0,50.0,49.66,49.7,118300,19.5710755444129,19.5710755444129,19.4379922307109,19.4536490911464,302231.728990929,0.0,1.0
2001-08-15,50.0,50.0,49.5,50.0,104800,19.5710755444129,19.5710755444129,19.3753647889688,19.5710755444129,267742.055775565,0.0,1.0
2001-08-16,50.0,50.01,49.85,50.0,417100,19.5710755444129,19.5749897595218,19.5123623177797,19.5710755444129,1065603.16282432,0.0,1.0
2001-08-17,50.0,50.0,49.85,50.0,86200,19.5710755444129,19.5710755444129,19.5123623177797,19.5710755444129,220222.95045662,0.0,1.0
2001-08-20,50.24,50.24,49.86,49.88,155600,19.6650167070261,19.6650167070261,19.5162765328885,19.5241049631063,397525.418689675,0.0,1.0
2001-08-21,51.22,51.25,50.25,50.27,258000,20.0486097876966,20.0603524330232,19.668930922135,19.6767593523527,659135.97700473,0.0,1.0
2001-08-22,51.19,51.39,50.91,51.3,153800,20.0368671423699,20.1151514445476,19.9272691193212,20.0799235085676,392926.795594294,0.0,1.0
2001-08-23,51.9,51.9,51.0,51.1,258700,20.3147764151006,20.3147764151006,19.9624970553011,20.00163920639,660924.330430713,0.0,1.0
2001-08-24,51.05,51.85,50.95,51.85,197100,19.9820681308456,20.2952053395562,19.9429259797567,20.2952053395562,503549.228944311,0.0,1.0
2001-08-27,50.7,51.25,50.45,51.05,90700,19.8450706020347,20.0603524330232,19.7472152243126,19.9820681308456,231719.508195074,0.0,1.0
2001-08-28,51.04,51.3,50.75,50.9,82600,19.9781539157367,20.0799235085676,19.8646416775791,19.9233549042123,211025.704265856,0.0,1.0
2001-08-29,50.9,51.0,50.35,50.85,162900,19.9233549042123,19.9624970553011,19.7080730732238,19.9037838286679,416175.390132058,0.0,1.0
2001-08-30,50.67,51.5,50.23,51.5,143400,19.833327956708,20.1582078107453,19.6611024919172,20.1582078107453,366356.973265421,0.0,1.0
2001-08-31,50.49,50.9,50.27,50.7,98800,19.7628720847481,19.9233549042123,19.6767593523527,19.8450706020347,252413.312124293,0.0,1.0
2001-09-04,49.89,50.4,49.7,50.4,121000,19.5280191782152,19.7276441487682,19.4536490911464,19.7276441487682,309129.663634002,0.0,1.0
2001-09-05,49.66,50.05,49.51,49.75,97500,19.4379922307109,19.5906466199573,19.3792790040776,19.4732201666908,249092.084333183,0.0,1.0
2001-09-06,48.87,49.7,48.76,49.56,101100,19.1287692371092,19.4536490911464,19.0857128709115,19.3988500796221,258289.330523947,0.0,1.0
2001-09-07,49.19,49.4,48.92,49.1,342500,19.2540241205934,19.3362226378799,19.1483403126536,19.2187961846135,875015.783426824,0.0,1.0
2001-09-10,48.95,49.19,48.95,49.19,75800,19.1600829579802,19.2540241205934,19.1600829579802,19.2540241205934,193653.128127747,0.0,1.0
2001-09-17,47.35,48.74,46.8,48.74,206300,18.533808540559,19.0778844406937,18.3185267095705,19.0778844406937,527053.302542931,0.0,1.0
2001-09-18,48.12,48.55,47.25,47.34,238800,18.835203103943,19.0035143536249,18.4946663894702,18.5298943254501,610083.997320657,0.0,1.0
2001-09-19,47.0,48.65,46.85,48.65,312700,18.3968110117481,19.0426565047137,18.3380977851149,19.0426565047137,798883.02329217,0.0,1.0
2001-09-20,45.65,46.6,45.6,46.6,609300,17.868391972049,18.2402424073928,17.8488208965046,18.2402424073928,1556633.91778675,0.0,1.0
2001-09-21,44.55,45.0,44.1,45.0,525400,17.4378283100719,17.6139679899716,17.2616886301722,17.6139679899716,1342286.98572979,0.0,1.0
2001-09-24,44.7,45.74,44.65,45.74,343900,17.4965415367051,17.9036199080289,17.4769704611607,17.9036199080289,878592.490278789,0.0,1.0
2001-09-25,45.39,45.57,43.8,44.5,567600,17.766622379218,17.8370782511779,17.1442621769057,17.4182572345275,1450099.14941041,0.0,1.0
2001-09-26,46.89,46.98,45.05,46.98,570000,18.3537546455504,18.3889825815303,17.633539065516,18.3889825815303,1456230.64687092,0.0,1.0
2001-09-27,46.84,46.85,45.95,46.15,285800,18.5846933369745,18.5886610341002,18.2315682927835,18.3109222352983,720317.077999164,0.64,1.0
2001-09-28,47.75,47.75,46.65,46.75,8169100,18.945753775417,18.945753775417,18.5093070915854,18.5489840628428,20589021.1402483,0.0,1.0
2001-10-01,47.9,47.96,46.98,47.55,2648000,19.0052692323031,19.0290754150576,18.6402410967349,18.8663998329021,6673896.50994328,0.0,1.0
2001-10-02,48.09,48.5,47.4,48.0,393800,19.0806554776922,19.2433310598476,18.806884376016,19.0449462035605,992515.274024041,0.0,1.0
2001-10-03,45.6,47.71,45.0,47.71,408200,18.0926988933825,18.929882986914,17.854637065838,18.929882986914,1028808.36682736,0.0,1.0
2001-10-04,46.51,46.98,45.58,46.98,417300,18.453759331825,18.6402410967349,18.084763499131,18.6402410967349,1051743.58519612,0.0,1.0
2001-10-05,46.84,46.97,46.05,46.97,197600,18.5846933369745,18.6362733996091,18.2712452640409,18.6362733996091,498021.884578848,0.0,1.0
2001-10-08,46.52,46.67,46.3,46.67,36500,18.4577270289507,18.5172424858369,18.3704376921844,18.5172424858369,91992.908841741,0.0,1.0
2001-10-09,46.5,46.83,46.5,46.83,101600,18.4497916346993,18.5807256398487,18.4497916346993,18.5807256398487,256067.932556735,0.0,1.0
2001-10-10,46.62,46.63,46.3,46.5,143100,18.4974040002082,18.5013716973339,18.3704376921844,18.4497916346993,360662.609732961,0.0,1.0
2001-10-11,47.19,47.51,46.52,46.52,112800,18.7235627363754,18.8505290443992,18.4577270289507,18.4577270289507,284295.893625983,0.0,1.0
2001-10-12,47.07,47.26,46.45,47.04,44700,18.6759503708665,18.7513366162556,18.4299531490706,18.6640472794893,112659.808910296,0.0,1.0
2001-10-15,47.5,47.66,47.0,47.0,169100,18.8465613472734,18.9100445012853,18.6481764909864,18.6481764909864,426191.805072285,0.0,1.0
2001-10-16,47.52,47.73,47.5,47.5,250500,18.8544967415249,18.9378183811655,18.8465613472734,18.8465613472734,631348.593557701,0.0,1.0
2001-10-17,47.25,47.76,46.9,47.6,73800,18.7473689191299,18.9497214725427,18.6084995197289,18.8862383185309,186002.100616999,0.0,1.0
2001-10-18,46.44,47.15,46.35,47.1,65800,18.4259854519448,18.7076919478725,18.3902761778131,18.6878534622438,165839.271281823,0.0,1.0
2001-10-19,45.84,46.6,45.84,46.6,117200,18.1879236244003,18.4894686059567,18.1879236244003,18.4894686059567,295385.449760329,0.0,1.0
2001-10-22,45.1,45.45,44.84,45.1,173400,17.8943140370954,18.0331834364964,17.7911539118261,17.8943140370954,437029.325839941,0.0,1.0
2001-10-23,45.1,45.55,44.89,45.0,150700,17.8943140370954,18.0728604077538,17.8109923974548,17.854637065838,379817.297601379,0.0,1.0
2001-10-24,44.48,44.6,44.01,44.6,239000,17.6483168152994,17.6959291808083,17.4618350503896,17.6959291808083,602364.526388385,0.0,1.0
2001-10-25,44.75,44.77,44.32,44.4,163800,17.7554446376944,17.7633800319459,17.5848336612876,17.6165752382935,412833.930637731,0.0,1.0
2001-10-26,45.5,45.5,44.75,44.8,257800,18.0530219221251,18.0530219221251,17.7554446376944,17.7752831233232,649747.175326048,0.0,1.0
2001-10-29,45.47,45.72,45.25,45.5,232100,18.0411188307479,18.1403112588914,17.9538294939815,18.0530219221251,584974.086086794,0.0,1.0
2001-10-30,45.16,45.4,44.95,45.4,134400,17.9181202198499,18.0133449508677,17.8347985802093,18.0133449508677,338735.532830957,0.0,1.0
2001-10-31,45.4,45.4,45.0,45.18,114400,18.0133449508677,18.0133449508677,17.854637065838,17.9260556141013,288328.459493017,0.0,1.0
2001-11-01,46.34,46.55,45.3,45.4,116000,18.3863084806874,18.469630120328,17.9736679796102,18.0133449508677,292361.025360053,0.0,1.0
2001-11-02,45.39,46.5,45.3,46.5,83000,18.0093772537419,18.4497916346993,17.9736679796102,18.4497916346993,209189.354352452,0.0,1.0
2001-11-05,45.6,45.88,45.5,45.5,84000,18.0926988933825,18.2037944129033,18.0530219221251,18.0530219221251,211709.708019349,0.0,1.0
2001-11-06,46.49,46.76,45.21,45.6,282200,18.4458239375735,18.5529517599685,17.9379587054786,18.0926988933825,711243.804798336,0.0,1.0
2001-11-07,46.11,46.55,46.0,46.55,112100,18.2950514467953,18.469630120328,18.2514067784122,18.469630120328,282531.646059155,0.0,1.0
2001-11-08,46.45,46.55,46.2,46.2,90600,18.4299531490706,18.469630120328,18.330760720927,18.330760720927,228344.042220868,0.0,1.0
2001-11-09,46.4,47.0,46.15,46.45,185300,18.4101146634418,18.6481764909864,18.3109222352983,18.4299531490706,467021.534476016,0.0,1.0
2001-11-12,46.7,46.75,46.34,46.41,62200,18.5291455772141,18.5489840628428,18.3863084806874,18.4140823605676,156765.998080994,0.0,1.0
2001-11-13,47.63,47.8,46.64,46.7,84700,18.8981414099081,18.9655922610457,18.5053393944596,18.5291455772141,213473.955586176,0.0,1.0
2001-11-14,47.35,47.75,47.31,47.43,61300,18.7870458903873,18.945753775417,18.7711751018843,18.8187874673932,154497.679780787,0.0,1.0
2001-11-15,47.78,47.78,47.36,47.5,92100,18.9576568667942,18.9576568667942,18.7910135875131,18.8465613472734,232124.572721214,0.0,1.0
2001-11-16,47.62,47.99,47.41,47.9,102000,18.8941737127823,19.0409785064348,18.8108520731418,19.0052692323031,257076.074023495,0.0,1.0
2001-11-19,48.0,48.2,47.8,47.8,79100,19.0449462035605,19.1243001460754,18.9655922610457,18.9655922610457,199359.975051554,0.0,1.0
2001-11-20,48.05,48.1,47.79,48.0,152400,19.0647846891892,19.0846231748179,18.96162456392,19.0449462035605,384101.898835105,0.0,1.0
2001-11-21,48.06,48.06,47.98,48.06,35200,19.068752386315,19.068752386315,19.037010809309,19.068752386315,88716.4490747745,0.0,1.0
2001-11-23,48.15,48.15,48.06,48.15,36400,19.1044616604467,19.1044616604467,19.068752386315,19.1044616604467,91740.8734750508,0.0,1.0
2001-11-26,47.97,48.26,47.95,48.15,181700,19.0330431121833,19.1481063288298,19.0251077179318,19.1044616604467,457948.261275186,0.0,1.0
2001-11-27,48.06,48.13,47.85,47.9,176700,19.068752386315,19.0965262661952,18.9854307466744,19.0052692323031,445346.4929407,0.0,1.0
2001-11-28,48.25,48.37,47.67,48.37,122600,19.1441386317041,19.191750997213,18.9140121984111,19.191750997213,308995.359561573,0.0,1.0
2001-11-29,48.12,48.31,47.76,48.18,147500,19.0925585690694,19.1679448144585,18.9497214725427,19.1163647518239,371752.165867309,0.0,1.0
2001-11-30,48.35,48.35,48.01,48.14,189800,19.1838156029615,19.1838156029615,19.0489139006863,19.1004939633209,478363.125977052,0.0,1.0
2001-12-03,47.96,48.54,47.82,48.54,220100,19.0290754150576,19.2592018483506,18.9735276552972,19.2592018483506,554729.84208403,0.0,1.0
2001-12-04,48.49,48.6,48.06,48.06,163500,19.2393633627219,19.283008031105,19.068752386315,19.068752386315,412077.82453766,0.0,1.0
2001-12-05,49.09,49.6,48.55,48.55,360300,19.4774251902664,19.6797777436792,19.2631695454763,19.2631695454763,908083.426182991,0.0,1.0
2001-12-06,49.4,49.44,48.8,49.44,181400,19.6004238011644,19.6162945896673,19.3623619736199,19.6162945896673,457192.155175116,0.0,1.0
2001-12-07,49.52,49.6,49.35,49.6,103200,19.6480361666733,19.6797777436792,19.5805853155357,19.6797777436792,260100.498423771,0.0,1.0
2001-12-10,49.34,49.7,49.25,49.51,142900,19.5766176184099,19.7194547149366,19.5409083442783,19.6440684695475,360158.538999583,0.0,1.0
2001-12-11,49.24,49.33,48.99,49.3,114800,19.5369406471525,19.5726499212842,19.437748219009,19.560746829907,289336.600959776,0.0,1.0
2001-12-12,48.47,49.25,47.78,49.25,297200,19.2314279684704,19.5409083442783,18.9576568667942,19.5409083442783,749049.10980179,0.0,1.0
2001-12-13,48.38,48.49,47.97,48.45,80000,19.1957186943387,19.2393633627219,19.0330431121833,19.2234925742189,201628.293351761,0.0,1.0
2001-12-14,48.35,48.5,48.1,48.38,156800,19.1838156029615,19.2433310598476,19.0846231748179,19.1957186943387,395191.45496945,0.0,1.0
2001-12-17,48.19,48.62,48.01,48.34,87700,19.1203324489496,19.2909434253565,19.0489139006863,19.1798479058358,221035.016586868,0.0,1.0
2001-12-18,48.5,48.51,48.15,48.25,237700,19.2433310598476,19.2472987569734,19.1044616604467,19.1441386317041,599088.066621419,0.0,1.0
2001-12-19,48.33,48.58,48.25,48.46,45300,19.17588020871,19.2750726368536,19.1441386317041,19.2274602713447,114172.021110434,0.0,1.0
2001-12-20,47.45,48.3,47.25,48.29,1022500,18.8267228616447,19.1639771173328,18.7473689191299,19.160009420207,2577061.62440219,0.0,1.0
2001-12-21,47.48,47.53,47.0,47.0,247300,18.838625953022,18.8584644386507,18.6481764909864,18.6481764909864,623283.461823628,0.0,1.0
2001-12-24,47.36,47.55,47.35,47.35,92000,18.7910135875131,18.8663998329021,18.7870458903873,18.7870458903873,231872.537354524,0.0,1.0
2001-12-26,47.5,47.63,47.37,47.39,184300,18.8465613472734,18.8981414099081,18.7949812846388,18.8029166788903,464501.180809119,0.0,1.0
2001-12-27,47.2,47.4,47.01,47.1,142300,18.9814630495487,19.0618929777247,18.9050546177814,18.9412480854606,353848.382628213,0.64,1.0
2001-12-28,47.33,47.61,46.72,47.3,155900,19.0337425028631,19.1463444023096,18.7884312219261,19.0216780136367,387666.639857615,0.0,1.0
2001-12-31,47.31,47.66,46.79,47.2,88700,19.0256995100455,19.1664518843536,18.8165816967878,18.9814630495487,220564.6629594,0.0,1.0
2002-01-02,47.09,47.4,46.85,47.35,184400,18.9372265890518,19.0618929777247,18.8407106752406,19.0417854956807,458535.781845698,0.0,1.0
2002-01-03,47.59,47.75,47.14,47.75,135700,19.138301409492,19.2026453520328,18.9573340710958,19.2026453520328,337436.58132571,0.0,1.0
2002-01-04,47.47,47.68,47.22,47.68,136600,19.0900434525863,19.1744948771712,18.9895060423663,19.1744948771712,339674.554230598,0.0,1.0
2002-01-07,47.35,47.65,47.25,47.49,163600,19.0417854956807,19.1624303879448,19.0015705315927,19.0980864454039,406813.741377202,0.0,1.0
2002-01-08,47.29,47.49,47.29,47.36,232100,19.0176565172279,19.0980864454039,19.0176565172279,19.0458069920895,577148.345804697,0.0,1.0
2002-01-09,47.18,47.65,47.18,47.35,361700,18.9734200567311,19.1624303879448,18.9734200567311,19.0417854956807,899416.444108396,0.0,1.0
2002-01-10,46.74,47.15,46.74,47.0,205200,18.7964742147437,18.9613555675046,18.7964742147437,18.9010331213726,510257.822314193,0.0,1.0
2002-01-11,46.36,46.75,46.24,46.75,138100,18.6436573512092,18.8004957111525,18.5953993943036,18.8004957111525,343404.509072076,0.0,1.0
2002-01-14,46.14,46.36,46.0,46.36,386300,18.5551844302156,18.6436573512092,18.4988834804923,18.6436573512092,960587.703508636,0.0,1.0
2002-01-15,45.91,46.15,45.85,46.14,148200,18.4626900128131,18.5592059266244,18.4385610343603,18.5551844302156,368519.538338028,0.0,1.0
2002-01-16,45.9,46.0,45.9,45.91,264800,18.4586685164043,18.4988834804923,18.4586685164043,18.4626900128131,658461.361348919,0.0,1.0
2002-01-17,45.84,46.08,45.68,45.7,386700,18.4345395379515,18.5310554517628,18.3701955954107,18.3782385882283,961582.358133031,0.0,1.0
2002-01-18,45.34,46.05,44.9,45.84,140500,18.2334647175114,18.5189909625363,18.056518875524,18.4345395379515,349372.43681844,0.0,1.0
2002-01-22,45.37,45.79,45.37,45.45,99000,18.2455292067378,18.4144320559075,18.2455292067378,18.2777011780082,246177.019537548,0.0,1.0
2002-01-23,45.28,45.49,45.15,45.49,95200,18.2093357390585,18.2937871636434,18.1570562857441,18.2937871636434,236727.800605805,0.0,1.0
2002-01-24,45.16,45.34,44.95,45.3,203800,18.1610777821529,18.2334647175114,18.0766263575681,18.2173787318761,506776.531128813,0.0,1.0
2002-01-25,45.02,45.19,45.01,45.19,70800,18.1047768324297,18.1731422713793,18.1007553360209,18.1731422713793,176053.868517762,0.0,1.0
2002-01-28,44.64,45.03,44.43,45.03,645900,17.9519599688952,18.1087983288385,17.8675085443103,18.1087983288385,1606118.55474043,0.0,1.0
2002-01-29,44.44,44.7,44.4,44.55,202400,17.8715300407191,17.976088947348,17.8554440550839,17.9157665012159,503295.239943433,0.0,1.0
2002-01-30,44.6,44.63,44.4,44.44,489500,17.93587398326,17.9479384724864,17.8554440550839,17.8715300407191,1217208.59660232,0.0,1.0
2002-01-31,44.95,45.2,44.5,44.6,366600,18.0766263575681,18.1771637677881,17.8956590191719,17.93587398326,911600.963257224,0.0,1.0
2002-02-01,45.45,45.55,44.98,45.55,338900,18.2777011780082,18.3179161420962,18.0886908467945,18.3179161420962,842721.130517932,0.0,1.0
2002-02-04,45.91,46.03,45.4,45.45,120800,18.4626900128131,18.5109479697187,18.2575936959642,18.2777011780082,300385.696567029,0.0,1.0
2002-02-05,45.96,46.1,45.9,45.9,104600,18.4827974948571,18.5390984445804,18.4586685164043,18.4586685164043,260102.184279067,0.0,1.0
2002-02-06,46.0,46.22,45.6,45.98,228500,18.4988834804923,18.587356401486,18.3380236241402,18.4908404876747,568196.454185152,0.0,1.0
2002-02-07,45.71,46.25,45.71,46.1,86700,18.3822600846371,18.5994208907124,18.3822600846371,18.5390984445804,215591.389837429,0.0,1.0
2002-02-08,45.91,45.92,45.21,45.65,145700,18.4626900128131,18.4667115092219,18.1811852641969,18.3581311061842,362302.946935564,0.0,1.0
2002-02-11,46.32,46.35,45.92,45.95,109900,18.627571365574,18.6396358548004,18.4667115092219,18.4787759984483,273281.358052289,0.0,1.0
2002-02-12,45.43,46.5,45.42,46.35,204900,18.2696581851906,18.6999583009325,18.2656366887818,18.6396358548004,509511.831345896,0.0,1.0
2002-02-13,45.79,45.85,45.4,45.4,83500,18.4144320559075,18.4385610343603,18.2575936959642,18.2575936959642,207634.152842276,0.0,1.0
2002-02-14,46.14,46.4,45.77,45.85,315900,18.5551844302156,18.6597433368444,18.4063890630899,18.4385610343603,785528.489615268,0.0,1.0
2002-02-15,45.97,46.25,45.79,46.25,278800,18.4868189912659,18.5994208907124,18.4144320559075,18.5994208907124,693274.273202714,0.0,1.0
2002-02-19,45.65,45.95,45.61,45.8,194300,18.3581311061842,18.4787759984483,18.342045120549,18.4184535523163,483153.483799453,0.0,1.0
2002-02-20,45.98,45.99,45.61,45.99,207000,18.4908404876747,18.4948619840835,18.342045120549,18.4948619840835,514733.768123966,0.0,1.0
2002-02-21,45.66,46.0,45.59,45.98,80300,18.362152602593,18.4988834804923,18.3340021277314,18.4908404876747,199676.915847123,0.0,1.0
2002-02-22,46.12,46.12,45.51,45.55,220900,18.547141437398,18.547141437398,18.301830156461,18.3179161420962,549298.016321661,0.0,1.0
2002-02-25,46.42,46.55,46.23,46.3,343900,18.6677863296621,18.7200657829765,18.5913778978948,18.6195283727564,855154.313322857,0.0,1.0
2002-02-26,46.6,46.65,46.35,46.5,110600,18.7401732650205,18.7602807470645,18.6396358548004,18.6999583009325,275022.003644979,0.0,1.0
2002-02-27,46.49,46.75,46.35,46.5,86800,18.6959368045237,18.8004957111525,18.6396358548004,18.6999583009325,215840.053493527,0.0,1.0
2002-02-28,46.14,46.5,46.14,46.4,151200,18.5551844302156,18.6999583009325,18.5551844302156,18.6597433368444,375979.448020983,0.0,1.0
2002-03-01,46.95,47.0,46.1,46.2,126500,18.8809256393286,18.9010331213726,18.5390984445804,18.5793134086684,314559.524964646,0.0,1.0
2002-03-04,47.42,47.5,46.5,46.95,116700,19.0699359705423,19.1021079418127,18.6999583009325,18.8809256393286,290190.48666699,0.0,1.0
2002-03-05,48.5,49.0,47.41,47.41,444300,19.504257582693,19.7053324031331,19.0659144741335,19.0659144741335,1104812.62404579,0.0,1.0
2002-03-06,49.01,49.02,48.08,48.59,545000,19.7093538995419,19.7133753959507,19.3353547335233,19.5404510503722,1355216.92573701,0.0,1.0
2002-03-07,49.03,49.12,48.83,49.01,65700,19.7173968923596,19.7535903600388,19.6369669641835,19.7093538995419,163372.022056737,0.0,1.0
2002-03-08,48.96,49.14,48.91,49.05,122700,19.6892464174979,19.7616333528564,19.6691389354539,19.7254398851772,305110.306032902,0.0,1.0
2002-03-11,48.85,49.0,48.73,49.0,459400,19.6450099570011,19.7053324031331,19.5967520000955,19.7053324031331,1142360.83611667,0.0,1.0
2002-03-12,48.73,48.85,48.66,48.85,115500,19.5967520000955,19.6450099570011,19.5686015252339,19.6450099570011,287206.522793806,0.0,1.0
2002-03-13,49.01,49.14,48.5,48.74,142300,19.7093538995419,19.7616333528564,19.504257582693,19.6007734965043,353848.382628215,0.0,1.0
2002-03-14,49.69,49.75,48.92,49.75,463800,19.9828156553405,20.0069446337933,19.6731604318627,20.0069446337933,1153302.036985,0.0,1.0
2002-03-15,50.1,50.2,49.4,49.65,933800,20.1476970081014,20.1879119721895,19.8661922594852,19.9667296697053,2322021.22064812,0.0,1.0
2002-03-18,50.03,50.19,49.66,50.11,265200,20.1195465332398,20.1838904757807,19.9707511661141,20.1517185045102,659456.015973313,0.0,1.0
2002-03-19,50.1,50.25,49.9,50.04,106500,20.1476970081014,20.2080194542335,20.0672670799254,20.1235680296486,264826.793744939,0.0,1.0
2002-03-20,50.05,50.18,49.9,50.02,443900,20.1275895260574,20.1798689793719,20.0672670799254,20.115525036831,1103817.96942139,0.0,1.0
2002-03-21,50.66,50.68,50.02,50.68,215700,20.3729008069944,20.380943799812,20.115525036831,20.380943799812,536367.506204538,0.0,1.0
2002-03-22,50.29,50.64,50.2,50.6,190700,20.2241054398687,20.3648578141768,20.1879119721895,20.3487718285416,474201.592179904,0.0,1.0
2002-03-25,50.12,50.53,50.08,50.28,279100,20.155740000919,20.32062135368,20.1396540152838,20.2200839434599,694020.26417101,0.0,1.0
2002-03-26,50.25,50.4,50.04,50.12,258500,20.2080194542335,20.2683419003655,20.1235680296486,20.155740000919,642795.55101471,0.0,1.0
2002-03-27,50.1,50.24,49.66,50.24,232500,20.4292017567176,20.486289346457,20.2497836175369,20.486289346457,570176.463021605,0.7,1.0
2002-03-28,49.8,50.5,49.8,50.5,189300,20.3068712072762,20.5923091559729,20.3068712072762,20.5923091559729,464233.997634364,0.0,1.0
2002-04-01,49.87,49.96,49.26,49.96,186300,20.3354150021459,20.3721141669783,20.0866762182816,20.3721141669783,456876.881982472,0.0,1.0
2002-04-02,50.39,50.59,49.8,49.87,633700,20.5474546211777,20.6290083208053,20.3068712072762,20.3354150021459,1554068.06286791,0.0,1.0
2002-04-03,50.2,50.21,49.81,50.0,264900,20.4699786065314,20.4740562915128,20.3109488922576,20.3884249069038,649633.312062035,0.0,1.0
2002-04-04,50.25,50.4,50.2,50.35,180000,20.4903670314383,20.5515323061591,20.4699786065314,20.5311438812522,441426.939113501,0.0,1.0
2002-04-05,50.2,50.25,50.05,50.25,313800,20.4699786065314,20.4903670314383,20.4088133318107,20.4903670314383,769554.29718787,0.0,1.0
2002-04-08,50.56,50.65,50.26,50.35,168600,20.6167752658611,20.6534744306936,20.4944447164197,20.5311438812522,413469.899636313,0.0,1.0
2002-04-09,51.14,51.25,50.64,50.66,567800,20.8532809947812,20.8981355295764,20.6493967457122,20.657552115675,1392456.7557147,0.0,1.0
2002-04-10,52.0,52.39,51.0,51.14,205100,21.20396190318,21.3629916174538,20.7961934050419,20.8532809947812,502981.473400993,0.0,1.0
2002-04-11,52.1,52.1,51.55,52.0,135700,21.2447387529938,21.2447387529938,21.0204660790178,21.20396190318,332786.864653899,0.0,1.0
2002-04-12,52.65,52.65,51.7,52.1,117300,21.4690114269697,21.4690114269697,21.0816313537386,21.2447387529938,287663.221988964,0.0,1.0
2002-04-15,51.87,52.3,51.7,52.3,138500,21.150951998422,21.3262924526214,21.0816313537386,21.3262924526214,339653.505928999,0.0,1.0
2002-04-16,50.99,51.54,50.87,51.54,333600,20.7921157200605,21.0163883940365,20.7431835002839,21.0163883940365,818111.260490354,0.0,1.0
2002-04-17,49.83,51.0,49.52,51.0,174400,20.3191042622203,20.7961934050419,20.1926960277975,20.7961934050419,427693.656563303,0.0,1.0
2002-04-18,49.65,50.1,49.39,49.5,203700,20.2457059325555,20.4292017567176,20.1396861230396,20.1845406578348,499548.152763444,0.0,1.0
2002-04-19,49.96,50.12,49.43,49.84,177500,20.3721141669783,20.4373571266804,20.1559968629651,20.3231819472017,435296.00940359,0.0,1.0
2002-04-22,49.55,50.0,49.55,50.0,127100,20.2049290827417,20.3884249069038,20.2049290827417,20.3884249069038,311696.46645181,0.0,1.0
2002-04-23,47.42,48.45,47.4,48.35,878300,19.3363821817076,19.7563837347898,19.3282268117448,19.715606884976,2153918.22568548,0.0,1.0
2002-04-24,47.7,47.75,47.4,47.4,247800,19.4505573611862,19.4709457860932,19.3282268117448,19.3282268117448,607697.752846253,0.0,1.0
2002-04-25,47.7,48.04,47.5,47.7,158600,19.4505573611862,19.5891986505532,19.3690036615586,19.4505573611862,388946.180796674,0.0,1.0
2002-04-26,47.41,47.75,47.3,47.7,68000,19.3323044967262,19.4709457860932,19.287449961931,19.4505573611862,166761.288109544,0.0,1.0
2002-04-29,47.25,47.41,47.09,47.41,128600,19.2670615370241,19.3323044967262,19.201818577322,19.3323044967262,315375.024277756,0.0,1.0
2002-04-30,47.67,47.98,47.16,47.25,199100,19.4383243062421,19.5647325406649,19.2303623721917,19.2670615370241,488267.24209721,0.0,1.0
2002-05-01,46.95,46.95,46.0,46.0,1170500,19.1447309875827,19.1447309875827,18.7573509143515,18.7573509143515,2870501.29017973,0.0,1.0
2002-05-02,47.0,47.31,46.85,46.99,403900,19.1651194124896,19.2915276469124,19.1039541377689,19.1610417275082,990513.003933014,0.0,1.0
2002-05-03,47.08,47.33,46.93,47.0,214100,19.1977408923406,19.2996830168752,19.1365756176199,19.1651194124896,525052.82035667,0.0,1.0
2002-05-06,46.99,47.2,46.99,47.08,120500,19.1610417275082,19.2466731121172,19.1610417275082,19.1977408923406,295510.812017649,0.0,1.0
2002-05-07,46.7,46.9,46.6,46.9,131600,19.0427888630482,19.1243425626758,19.0020120132344,19.1243425626758,322732.139929647,0.0,1.0
2002-05-08,46.52,46.85,46.45,46.74,293600,18.9693905333833,19.1039541377689,18.9408467385137,19.0590996029737,720016.385131798,0.0,1.0
2002-05-09,46.4,46.55,46.32,46.32,131700,18.9204583136067,18.9816235883275,18.8878368337557,18.8878368337557,322977.377118045,0.0,1.0
2002-05-10,46.1,46.54,45.98,46.54,315000,18.7981277641653,18.9775459033461,18.7491955443888,18.9775459033461,772497.143448626,0.0,1.0
2002-05-13,46.1,46.25,45.99,46.2,273400,18.7981277641653,18.859293038886,18.7532732293701,18.8389046139791,670478.473075728,0.0,1.0
2002-05-14,46.36,46.48,45.85,46.05,151400,18.9041475736812,18.9530797934578,18.6961856396308,18.7777393392584,371289.103232133,0.0,1.0
2002-05-15,46.67,46.82,46.46,46.5,104500,19.030555808104,19.0917210828247,18.944924423495,18.9612351634206,256272.861874227,0.0,1.0
2002-05-16,46.1,46.74,45.99,46.72,157200,18.7981277641653,19.0590996029737,18.7532732293701,19.0509442330109,385512.860159124,0.0,1.0
2002-05-17,46.29,46.4,46.0,46.25,435700,18.8756037788116,18.9204583136067,18.7573509143515,18.859293038886,1068498.42984306,0.0,1.0
2002-05-20,46.1,46.29,45.97,46.25,65600,18.7981277641653,18.8756037788116,18.7451178594074,18.859293038886,160875.595588031,0.0,1.0
2002-05-21,45.71,46.1,45.6,46.1,294800,18.6390980498915,18.7981277641653,18.5942435150963,18.7981277641653,722959.231392553,0.0,1.0
2002-05-22,45.66,45.75,45.45,45.65,87000,18.6187096249846,18.655408789817,18.5330782403756,18.6146319400032,213356.353904858,0.0,1.0
2002-05-23,46.47,47.0,45.57,45.66,317300,18.9490021084764,19.1651194124896,18.5820104601521,18.6187096249846,778137.598781742,0.0,1.0
2002-05-24,46.51,46.95,46.1,46.32,205400,18.9653128484019,19.1447309875827,18.7981277641653,18.8878368337557,503717.184966184,0.0,1.0
2002-05-28,47.05,47.15,46.52,46.52,182900,19.1855078373965,19.2262846872103,18.9693905333833,18.9693905333833,448538.817576995,0.0,1.0
2002-05-29,47.78,48.0,47.05,47.05,190100,19.4831788410373,19.5728879106277,19.1855078373965,19.1855078373965,466195.895141535,0.0,1.0
2002-05-30,47.65,47.68,47.14,47.68,195400,19.4301689362793,19.4424019912235,19.2222070022289,19.4424019912235,479193.466126545,0.0,1.0
2002-05-31,47.36,47.74,47.3,47.65,236800,19.3119160718193,19.4668681011118,19.287449961931,19.4301689362793,580721.662122649,0.0,1.0
2002-06-03,47.6,47.8,47.3,47.3,88000,19.4097805113724,19.4913342110001,19.287449961931,19.287449961931,215808.725788823,0.0,1.0
2002-06-04,47.8,47.87,47.35,47.35,93000,19.4913342110001,19.5198780058697,19.3078383868379,19.3078383868379,228070.585208641,0.0,1.0
2002-06-05,47.75,48.0,47.45,48.0,118700,19.4709457860932,19.5728879106277,19.3486152366517,19.5728879106277,291096.542626513,0.0,1.0
2002-06-06,47.74,48.0,47.72,47.8,107800,19.4668681011118,19.5728879106277,19.458712731149,19.4913342110001,264365.689091307,0.0,1.0
2002-06-07,47.3,47.74,47.1,47.74,340700,19.287449961931,19.4668681011118,19.2058962623034,19.4668681011118,835523.100866498,0.0,1.0
2002-06-10,47.03,47.35,47.02,47.35,65200,19.1773524674337,19.3078383868379,19.1732747824524,19.3078383868379,159894.646834446,0.0,1.0
2002-06-11,46.6,47.18,46.45,47.05,220400,19.0020120132344,19.2385177421544,18.9408467385137,19.1855078373965,540502.76322564,0.0,1.0
2002-06-12,46.8,46.99,46.64,46.95,152500,19.083565712862,19.1610417275082,19.0183227531599,19.1447309875827,373986.712304493,0.0,1.0
2002-06-13,46.6,46.95,46.25,46.8,100300,19.0020120132344,19.1447309875827,18.859293038886,19.083565712862,245972.899961578,0.0,1.0
2002-06-14,46.1,46.58,46.1,46.58,68000,18.7981277641653,18.9938566432716,18.7981277641653,18.9938566432716,166761.288109545,0.0,1.0
2002-06-17,46.11,46.34,45.83,46.2,184800,18.8022054491467,18.8959922037185,18.688030269668,18.8389046139791,453198.324156527,0.0,1.0
2002-06-18,45.81,46.3,45.6,46.2,87700,18.6798748997053,18.8796814637929,18.5942435150963,18.8389046139791,215073.014223633,0.0,1.0
2002-06-19,46.01,46.24,45.76,45.9,248200,18.7614285993329,18.8552153539047,18.6594864747984,18.7165740645377,608678.701599837,0.0,1.0
2002-06-20,46.5,46.5,45.98,46.15,286600,18.9612351634206,18.9612351634206,18.7491955443888,18.8185161890722,702849.781944049,0.0,1.0
2002-06-21,46.91,47.09,46.58,46.65,176600,19.1284202476572,19.201818577322,18.9938566432716,19.0224004381413,433088.874708022,0.0,1.0
2002-06-24,46.69,47.15,46.35,46.81,208100,19.0387111780668,19.2262846872103,18.9000698886998,19.0876433978434,510338.589052885,0.0,1.0
2002-06-25,47.35,47.35,46.55,46.65,267400,19.3078383868379,19.3078383868379,18.9816235883275,19.0224004381413,655764.241771945,0.0,1.0
2002-06-26,46.6,46.76,46.31,46.55,155700,19.287449961931,19.3536729660922,19.167420766889,19.2667552731307,376183.477562919,0.7,1.0
2002-06-27,46.7,46.85,46.15,46.6,145300,19.3288393395317,19.3909234059328,19.1011977627278,19.287449961931,351056.257481646,0.0,1.0
2002-06-28,46.7,46.74,46.23,46.74,238400,19.3288393395317,19.345395090572,19.1343092648084,19.345395090572,575993.198786127,0.0,1.0
2002-07-01,46.15,46.5,46.03,46.5,155000,19.1011977627278,19.2460605843303,19.051530509607,19.2460605843303,374492.222365141,0.0,1.0
2002-07-02,45.84,46.65,45.47,46.65,133200,18.9728906921656,19.3081446507314,18.819749995043,19.3081446507314,321821.703348625,0.0,1.0
2002-07-03,45.65,45.75,45.14,45.64,155000,18.8942508747243,18.935640252325,18.6831650489606,18.8901119369642,374492.22236514,0.0,1.0
2002-07-05,45.7,45.85,45.21,45.55,97200,18.9149455635246,18.9770296299257,18.7121376132811,18.8528614971236,234842.864605753,0.0,1.0
2002-07-08,45.25,45.86,45.21,45.55,82700,18.7286933643214,18.9811685676858,18.7121376132811,18.8528614971236,199809.721223208,0.0,1.0
2002-07-09,45.0,45.62,44.61,45.4,259600,18.6252199203197,18.8818340614441,18.4638013476769,18.7907774307225,627214.07049026,0.0,1.0
2002-07-10,44.4,45.1,44.37,45.05,185700,18.3768836547154,18.6666092979204,18.3644668414352,18.64591460912,448665.843181978,0.0,1.0
2002-07-11,43.9,44.65,43.0,44.31,204500,18.1699367667118,18.4803570987172,17.7974323683054,18.3396332148748,494088.12563659,0.0,1.0
2002-07-12,44.0,44.99,43.9,44.15,262800,18.2113261443125,18.6210809825596,18.1699367667118,18.2734102107136,634945.522822963,0.0,1.0
2002-07-15,43.68,44.08,43.59,44.05,259200,18.0788801359903,18.2444376463931,18.0416296961496,18.2320208331129,626247.638948673,0.0,1.0
2002-07-16,44.5,45.46,43.8,43.8,254000,18.4182730323161,18.8156110572829,18.1285473891111,18.1285473891111,613684.028908037,0.0,1.0
2002-07-17,43.9,45.05,43.85,44.75,182100,18.1699367667118,18.64591460912,18.1492420779115,18.5217464763179,439967.959307692,0.0,1.0
2002-07-18,43.27,43.92,43.05,43.75,241000,17.9091836878274,18.178214642232,17.8181270571058,18.1078527003108,582275.003806444,0.0,1.0
2002-07-19,42.2,43.26,41.6,43.26,348700,17.4663173474998,17.9050447500673,17.2179810818955,17.9050447500673,842486.696378867,0.0,1.0
2002-07-22,41.51,42.35,39.65,42.35,335500,17.1807306420549,17.5284014139008,16.4108882186816,17.5284014139008,810594.455506481,0.0,1.0
2002-07-23,40.7,41.9,40.5,41.3,175000,16.8454766834891,17.3421492146976,16.7626979282877,17.0938129490934,422813.799444514,0.0,1.0
2002-07-24,40.48,41.0,39.48,40.3,507900,16.7544200527675,16.9696448162912,16.3405262767604,16.6799191730863,1227126.44993068,0.0,1.0
2002-07-25,41.22,42.0,39.81,40.4,360100,17.0607014470128,17.3835385922983,16.4771112228428,16.721308550687,870029.995314111,0.0,1.0
2002-07-26,42.35,42.74,41.4,42.0,291500,17.5284014139008,17.6898199865436,17.1352023266941,17.3835385922983,704286.985931863,0.0,1.0
2002-07-29,43.4,43.9,43.4,43.5,387000,17.9629898787083,18.1699367667118,17.9629898787083,18.004379256309,935022.516485867,0.0,1.0
2002-07-30,44.45,44.75,43.19,43.5,345800,18.3975783435157,18.5217464763179,17.8760721857468,18.004379256309,835480.067702362,0.0,1.0
2002-07-31,44.95,44.95,43.86,44.45,307900,18.6045252315193,18.6045252315193,18.1533810156716,18.3975783435157,743910.679136948,0.0,1.0
2002-08-01,44.48,44.95,44.25,44.95,191800,18.409995156796,18.6045252315193,18.3147995883143,18.6045252315193,463403.924191186,0.0,1.0
2002-08-02,44.25,44.69,43.74,44.68,171800,18.3147995883143,18.4969128497574,18.1037137625507,18.4927739119974,415082.347111815,0.0,1.0
2002-08-05,43.61,44.26,43.21,44.26,192800,18.0499075716698,18.3189385260744,17.8843500612669,18.3189385260744,465820.003045155,0.0,1.0
2002-08-06,43.76,43.86,43.3,43.86,127400,18.1119916380708,18.1533810156716,17.9216005011076,18.1533810156716,307808.445995607,0.0,1.0
2002-08-07,44.7,44.7,43.85,44.0,131200,18.5010517875175,18.5010517875175,18.1492420779115,18.2113261443125,316989.545640687,0.0,1.0
2002-08-08,44.75,45.16,44.56,44.8,110600,18.5217464763179,18.6914429244808,18.4431066588765,18.5424411651182,267218.321248932,0.0,1.0
2002-08-09,44.35,44.6,43.85,44.6,75200,18.356188965915,18.4596624099168,18.1492420779115,18.4596624099168,181689.129818443,0.0,1.0
2002-08-12,45.45,45.45,44.28,44.36,164100,18.8114721195228,18.8114721195228,18.3272164015945,18.3603279036751,396478.539936257,0.0,1.0
2002-08-13,45.1,45.84,44.95,45.45,144300,18.6666092979204,18.9728906921656,18.6045252315193,18.8114721195228,348640.178627676,0.0,1.0
2002-08-14,44.93,44.95,44.2,44.95,90700,18.5962473559992,18.6045252315193,18.294104899514,18.6045252315193,219138.352054956,0.0,1.0
2002-08-15,44.83,45.0,44.61,45.0,86900,18.5548579783984,18.6252199203197,18.4638013476769,18.6252199203197,209957.252409876,0.0,1.0
2002-08-16,45.0,45.0,44.6,44.63,140900,18.6252199203197,18.6252199203197,18.4596624099168,18.472079223197,340425.510524182,0.0,1.0
2002-08-19,44.51,45.0,44.3,45.0,198000,18.4224119700762,18.6252199203197,18.3354942771147,18.6252199203197,478383.613085792,0.0,1.0
2002-08-20,44.0,44.74,43.95,44.51,125000,18.2113261443125,18.5176075385578,18.1906314555122,18.4224119700762,302009.856746082,0.0,1.0
2002-08-21,44.53,44.53,43.8,43.99,150700,18.4306898455963,18.4306898455963,18.1285473891111,18.2071872065525,364103.083293076,0.0,1.0
2002-08-22,44.01,44.69,43.93,44.65,187300,18.2154650820726,18.4969128497574,18.182353579992,18.4803570987172,452531.569348329,0.0,1.0
2002-08-23,44.32,44.4,43.8,43.98,100500,18.3437721526348,18.3768836547154,18.1285473891111,18.2030482687924,242815.92482385,0.0,1.0
2002-08-26,44.84,44.95,44.35,44.35,91300,18.5589969161585,18.6045252315193,18.356188965915,18.356188965915,220587.999367338,0.0,1.0
2002-08-27,44.77,45.1,44.34,44.84,330500,18.530024351838,18.6666092979204,18.352050028155,18.5589969161585,798514.06123664,0.0,1.0
2002-08-28,44.89,44.9,44.69,44.76,253000,18.5796916049589,18.5838305427189,18.4969128497574,18.5258854140779,611267.950054068,0.0,1.0
2002-08-29,44.9,45.16,44.61,44.64,242600,18.5838305427189,18.6914429244808,18.4638013476769,18.4762181609571,586140.729972796,0.0,1.0
2002-08-30,45.25,45.53,44.8,44.8,149600,18.7286933643214,18.8445836216034,18.5424411651182,18.5424411651182,361445.396553711,0.0,1.0
2002-09-03,44.92,45.45,44.75,45.45,207700,18.5921084182391,18.8114721195228,18.5217464763179,18.8114721195228,501819.577969288,0.0,1.0
2002-09-04,44.85,45.2,44.74,45.0,246000,18.5631358539186,18.7079986755211,18.5176075385578,18.6252199203197,594355.398076288,0.0,1.0
2002-09-05,44.85,44.9,44.75,44.8,152800,18.5631358539186,18.5838305427189,18.5217464763179,18.5424411651182,369176.84888641,0.0,1.0
2002-09-06,44.95,44.99,44.87,44.9,267700,18.6045252315193,18.6210809825596,18.5714137294387,18.5838305427189,646784.309207408,0.0,1.0
2002-09-09,44.85,45.0,44.7,44.95,199200,18.5631358539186,18.6252199203197,18.5010517875175,18.6045252315193,481282.907710555,0.0,1.0
2002-09-10,44.99,45.1,44.85,44.85,207800,18.6210809825596,18.6666092979204,18.5631358539186,18.5631358539186,502061.185854685,0.0,1.0
2002-09-11,44.89,45.1,44.83,45.0,93500,18.5796916049589,18.6666092979204,18.5548579783984,18.6252199203197,225903.372846069,0.0,1.0
2002-09-12,44.75,45.1,44.6,45.0,158600,18.5217464763179,18.6666092979204,18.4596624099168,18.6252199203197,383190.106239428,0.0,1.0
2002-09-13,44.55,44.85,44.5,44.85,316900,18.4389677211165,18.5631358539186,18.4182730323161,18.5631358539186,765655.388822664,0.0,1.0
2002-09-16,44.55,44.94,44.5,44.65,185200,18.4389677211165,18.6003862937592,18.4182730323161,18.4803570987172,447457.803754993,0.0,1.0
2002-09-17,44.01,44.75,43.88,44.75,223400,18.2154650820726,18.5217464763179,18.1616588911917,18.5217464763179,539752.015976597,0.0,1.0
2002-09-18,43.83,44.2,43.7,44.2,82500,18.1409642023913,18.294104899514,18.0871580115104,18.294104899514,199326.505452414,0.0,1.0
2002-09-19,43.5,43.95,43.5,43.95,262400,18.004379256309,18.1906314555122,18.004379256309,18.1906314555122,633979.091281374,0.0,1.0
2002-09-20,43.5,43.85,43.41,43.74,149800,18.004379256309,18.1492420779115,17.9671288164684,18.1037137625507,361928.612324504,0.0,1.0
2002-09-23,43.61,43.74,43.25,43.51,165300,18.0499075716698,18.1037137625507,17.9009058123072,18.0085181940691,399377.834561018,0.0,1.0
2002-09-24,43.15,43.56,43.15,43.55,122800,17.8595164347065,18.0292128828694,17.8595164347065,18.0250739451093,296694.483267351,0.0,1.0
2002-09-25,42.32,43.2,42.05,42.98,210200,17.5159846006206,17.8802111235069,17.4042332810987,17.7891544927853,507859.775104211,0.0,1.0
2002-09-26,42.79,42.79,42.4,42.57,289800,17.710514675344,17.710514675344,17.5490961027012,17.6194580446224,700179.651880113,0.0,1.0
2002-09-27,41.8,42.35,41.7,42.25,200300,17.5904854803019,17.8219392366217,17.5484029791528,17.7798567354726,475969.808188392,0.7,1.0
2002-09-30,41.8,41.9,41.25,41.9,226900,17.5904854803019,17.6325679814509,17.3590317239821,17.6325679814509,539178.978921349,0.0,1.0
2002-10-01,41.83,41.89,41.15,41.85,238100,17.6031102306466,17.628359731336,17.3169492228331,17.6115267308764,565793.366598384,0.0,1.0
2002-10-02,41.15,41.77,41.04,41.77,312900,17.3169492228331,17.5778607299572,17.2706584715691,17.5778607299572,743539.455727149,0.0,1.0
2002-10-03,41.0,41.14,40.8,41.14,342000,17.2538254711095,17.3127409727182,17.1696604688114,17.3127409727182,812689.337995159,0.0,1.0
2002-10-04,40.64,40.95,40.45,40.95,195700,17.1023284669729,17.232784220535,17.0223717147898,17.232784220535,465038.898963898,0.0,1.0
2002-10-07,40.17,40.65,40.12,40.65,222400,16.9045407115724,17.1065367170878,16.8834994609979,17.1065367170878,528485.698158256,0.0,1.0
2002-10-08,38.7,40.18,37.58,40.18,542200,16.2859279446814,16.9087489616873,15.8146039318121,16.9087489616873,1288421.51772215,0.0,1.0
2002-10-09,36.72,38.2,36.61,38.2,827900,15.4526944219303,16.0755154389362,15.4064036706663,16.0755154389362,1967326.03194793,0.0,1.0
2002-10-10,37.65,37.9,36.64,36.72,425600,15.8440616826164,15.949267935489,15.419028421011,15.4526944219303,1011346.73172731,0.0,1.0
2002-10-11,38.73,39.15,37.85,37.85,558100,16.2985526950261,16.4752991998521,15.9282266849145,15.9282266849145,1326204.44308508,0.0,1.0
2002-10-14,38.33,38.86,38.18,38.7,381700,16.1302226904299,16.3532599465199,16.0670989387064,16.2859279446814,907027.837171792,0.0,1.0
2002-10-15,38.17,39.2,37.98,38.9,306200,16.0628906885915,16.4963404504267,15.9829339364083,16.3700929469795,727618.348813208,0.0,1.0
2002-10-16,37.89,38.22,37.63,38.17,164600,15.9450596853741,16.083931939166,15.8356451823866,16.0628906885915,391136.447467846,0.0,1.0
2002-10-17,38.25,38.5,38.09,38.29,124400,16.0965566895107,16.2017629423833,16.0292246876722,16.1133896899703,295609.805984204,0.0,1.0
2002-10-18,38.15,38.4,37.75,38.4,121800,16.0544741883617,16.1596804412343,15.8861441837655,16.1596804412343,289431.465987749,0.0,1.0
2002-10-21,37.96,38.24,37.71,38.24,87400,15.9745174361785,16.0923484393958,15.8693111833058,16.0923484393958,207687.275265429,0.0,1.0
2002-10-22,37.25,37.46,37.16,37.25,224000,15.6757316780202,15.7641049304332,15.6378574269861,15.6757316780202,532287.75354069,0.0,1.0
2002-10-23,36.94,37.41,36.65,37.25,495800,15.5452759244582,15.7430636798587,15.4232366711259,15.6757316780202,1178161.91163158,0.0,1.0
2002-10-24,37.45,37.7,36.38,36.69,365200,15.7598966803183,15.8651029331909,15.3096139180235,15.4400696715856,867819.141040446,0.0,1.0
2002-10-25,37.93,38.11,37.3,37.3,169200,15.9618926858338,16.037641187902,15.6967729285948,15.6967729285948,402067.356692341,0.0,1.0
2002-10-28,37.81,38.04,37.75,38.0,207900,15.9113936844549,16.0081834370977,15.8861441837655,15.9913504366381,494029.571254952,0.0,1.0
2002-10-29,37.51,37.62,36.89,37.6,165900,15.7851461810078,15.8314369322717,15.5242346738837,15.8230204320419,394225.617466071,0.0,1.0
2002-10-30,37.8,38.0,37.31,37.6,305300,15.90718543434,15.9913504366381,15.7009811787097,15.8230204320419,725479.69266059,0.0,1.0
2002-10-31,37.7,38.09,37.65,37.95,265700,15.8651029331909,16.0292246876722,15.8440616826164,15.9703091860636,631378.821945363,0.0,1.0
2002-11-01,38.05,38.35,37.64,37.65,232400,16.0123916872126,16.1386391906598,15.8398534325015,15.8440616826164,552248.544298465,0.0,1.0
2002-11-04,38.66,38.78,38.2,38.2,245400,16.2690949442218,16.3195939456007,16.0755154389362,16.0755154389362,583140.244280737,0.0,1.0
2002-11-05,38.43,38.75,38.4,38.75,337400,16.172305191579,16.3069691952559,16.1596804412343,16.3069691952559,801758.428770662,0.0,1.0
2002-11-06,39.03,39.05,38.54,38.93,200400,16.4248001984733,16.4332166987031,16.2185959428429,16.3827176973242,476207.436649794,0.0,1.0
2002-11-07,38.8,39.0,38.7,39.0,176100,16.3280104458305,16.4121754481286,16.2859279446814,16.4121754481286,418463.720529085,0.0,1.0
2002-11-08,38.79,38.92,38.5,38.7,117300,16.3238021957156,16.3785094472093,16.2017629423833,16.2859279446814,278738.185224655,0.0,1.0
2002-11-11,38.57,38.83,38.4,38.7,124000,16.2312206931877,16.3406351961752,16.1596804412343,16.2859279446814,294659.292138595,0.0,1.0
2002-11-12,38.99,39.15,38.47,38.55,313100,16.4079671980137,16.4752991998521,16.1891381920386,16.2228041929578,744014.712649952,0.0,1.0
2002-11-13,38.41,38.83,38.29,38.7,220600,16.1638886913492,16.3406351961752,16.1133896899703,16.2859279446814,524208.385853017,0.0,1.0
2002-11-14,38.78,38.8,38.4,38.4,248500,16.3195939456007,16.3280104458305,16.1596804412343,16.1596804412343,590506.7265842,0.0,1.0
2002-11-15,38.55,39.01,38.48,38.8,270200,16.2228041929578,16.4163836982435,16.1933464421535,16.3280104458305,642072.102708458,0.0,1.0
2002-11-18,38.6,38.75,38.45,38.75,153000,16.2438454435324,16.3069691952559,16.1807216918088,16.3069691952559,363571.545945202,0.0,1.0
2002-11-19,38.65,38.8,38.51,38.7,167100,16.2648866941069,16.3280104458305,16.2059711924982,16.2859279446814,397077.159002898,0.0,1.0
2002-11-20,38.71,38.84,38.28,38.73,223600,16.2901361947963,16.3448434462901,16.1091814398554,16.2985526950261,531337.239695081,0.0,1.0
2002-11-21,38.85,38.98,38.61,38.61,176900,16.349051696405,16.4037589478988,16.2480536936473,16.2480536936473,420364.748220303,0.0,1.0
2002-11-22,39.8,39.8,38.71,38.9,416000,16.7488354573209,16.7488354573209,16.2901361947963,16.3700929469795,988534.39943271,0.0,1.0
2002-11-25,39.5,39.8,39.26,39.75,240100,16.6225879538738,16.7488354573209,16.5215899511161,16.7277942067464,570545.935826426,0.0,1.0
2002-11-26,39.4,39.6,39.4,39.4,260200,16.5805054527248,16.6646704550228,16.5805054527248,16.5805054527248,618309.256568245,0.0,1.0
2002-11-27,39.66,39.75,39.59,39.65,243200,16.6899199557123,16.7277942067464,16.6604622049079,16.6857117055974,577912.41812989,0.0,1.0
2002-11-29,39.6,39.81,39.6,39.66,81800,16.6646704550228,16.7530437074358,16.6646704550228,16.6899199557123,194380.081426913,0.0,1.0
2002-12-02,39.75,40.0,39.56,39.75,272200,16.7277942067464,16.833000459619,16.6478374545632,16.7277942067464,646824.671936498,0.0,1.0
2002-12-03,39.71,40.0,39.71,39.85,280800,16.7109612062868,16.833000459619,16.7109612062868,16.7698767078955,667260.719617078,0.0,1.0
2002-12-04,39.81,39.87,39.67,39.7,138000,16.7530437074358,16.7782932081253,16.6941282058272,16.7067529561719,327927.27673489,0.0,1.0
2002-12-05,39.74,39.98,39.58,39.85,104500,16.7235859566315,16.8245839593892,16.656253954793,16.7698767078955,248321.742165188,0.0,1.0
2002-12-06,39.65,39.9,39.5,39.74,184500,16.6857117055974,16.79091795847,16.6225879538738,16.7235859566315,438424.511286861,0.0,1.0
2002-12-09,39.25,39.66,39.2,39.65,434400,16.5173817010012,16.6899199557123,16.4963404504267,16.6857117055974,1032258.03633069,0.0,1.0
2002-12-10,38.88,39.35,38.88,39.3,373900,16.3616764467497,16.5594642021502,16.3616764467497,16.5384229515757,888492.817182427,0.0,1.0
2002-12-11,38.7,38.9,38.58,38.89,253700,16.2859279446814,16.3700929469795,16.2354289433026,16.3658846968646,602863.406577111,0.0,1.0
2002-12-12,38.92,38.97,38.6,38.6,401900,16.3785094472093,16.3995506977838,16.2438454435324,16.2438454435324,955028.786375014,0.0,1.0
2002-12-13,38.81,39.03,38.75,38.92,295500,16.3322186959454,16.4248001984733,16.3069691952559,16.3785094472093,702192.103443184,0.0,1.0
2002-12-16,39.15,39.18,38.75,38.75,664000,16.4752991998521,16.4879239501968,16.3069691952559,16.3069691952559,1577852.9837099,0.0,1.0
2002-12-17,39.15,39.23,38.86,39.1,180900,16.4752991998521,16.5089652007714,16.3532599465199,16.4542579492776,429869.886676388,0.0,1.0
2002-12-18,39.04,39.2,38.76,39.2,279200,16.4290084485882,16.4963404504267,16.3111774453708,16.4963404504267,663458.664234644,0.0,1.0
2002-12-19,39.03,39.2,38.85,39.0,401600,16.4248001984733,16.4963404504267,16.349051696405,16.4121754481286,954315.900990805,0.0,1.0
2002-12-20,38.2,38.5,37.75,38.5,1501200,16.0755154389362,16.2017629423833,15.8861441837655,16.2017629423833,3567278.46256822,0.0,1.0
2002-12-23,38.5,38.5,37.99,38.05,266400,16.2017629423833,16.2017629423833,15.9871421865232,16.0123916872126,633042.221175177,0.0,1.0
2002-12-24,38.9,39.0,38.7,38.9,130200,16.3700929469795,16.4121754481286,16.2859279446814,16.3700929469795,309392.256745526,0.0,1.0
2002-12-26,39.01,39.2,38.85,38.95,325400,16.4163836982435,16.4963404504267,16.349051696405,16.391134197554,773243.01340241,0.0,1.0
2002-12-27,38.6,38.63,38.2,38.25,223800,16.5384229515757,16.5512766481702,16.3670403303159,16.3884631579733,522340.009400772,0.7,1.0
2002-12-30,38.98,39.0,38.3,38.6,365500,16.7012364417726,16.7098055728356,16.4098859856308,16.5384229515757,853061.990330571,0.0,1.0
2002-12-31,39.14,39.4,38.9,39.03,349100,16.7697894902765,16.8811881940954,16.6669599175206,16.72265926943,814785.063815056,0.0,1.0
2003-01-02,39.45,39.45,38.91,39.15,273800,16.9026110217529,16.9026110217529,16.6712444830521,16.774074055808,639037.956094421,0.0,1.0
2003-01-03,39.96,40.22,39.55,39.55,347500,17.1211238638592,17.2325225676781,16.9454566770679,16.9454566770679,811050.729520859,0.0,1.0
2003-01-06,40.23,40.31,39.93,40.1,442100,17.2368071332096,17.2710836574616,17.1082701672647,17.1811077813001,1031843.24466524,0.0,1.0
2003-01-07,39.36,39.97,39.35,39.97,457900,16.8640499319694,17.1254084293907,16.8597653664379,17.1254084293907,1068719.79582044,0.0,1.0
2003-01-08,39.33,39.58,39.05,39.5,249600,16.8511962353749,16.9583103736623,16.731228400493,16.9240338494104,582556.149894696,0.0,1.0
2003-01-09,39.38,39.58,38.98,39.58,198700,16.8726190630324,16.9583103736623,16.7012364417726,16.9583103736623,463757.640160561,0.0,1.0
2003-01-10,39.18,39.51,39.15,39.5,192800,16.7869277524025,16.9283184149419,16.774074055808,16.9240338494104,449987.28245071,0.0,1.0
2003-01-13,39.0,39.35,38.97,39.28,169200,16.7098055728356,16.8597653664379,16.6969518762411,16.8297734077175,394905.851611307,0.0,1.0
2003-01-14,38.85,39.17,38.85,39.15,223500,16.6455370898631,16.782643186871,16.6455370898631,16.774074055808,521639.821720611,0.0,1.0
2003-01-15,38.63,38.88,38.5,38.6,112800,16.5512766481702,16.6583907864576,16.4955772962607,16.5384229515757,263270.567740872,0.0,1.0
2003-01-16,38.1,38.8,38.06,38.8,196200,16.3241946750009,16.6241142622056,16.3070564128749,16.6241142622056,457922.742825878,0.0,1.0
2003-01-17,37.34,38.0,37.34,38.0,174600,15.9985676946072,16.2813490196859,15.9985676946072,16.2813490196859,407509.229854221,0.0,1.0
2003-01-21,36.64,37.55,36.55,37.55,573300,15.6986481074024,16.0885435707686,15.660087017619,16.0885435707686,1338058.65678938,0.0,1.0
2003-01-22,36.37,36.85,35.89,36.64,569700,15.582964838052,15.7886239835639,15.3773056925402,15.6986481074024,1329656.40462744,0.0,1.0
2003-01-23,36.85,36.99,36.55,36.95,382800,15.7886239835639,15.8486079010048,15.660087017619,15.8314696388788,893439.479886573,0.0,1.0
2003-01-24,36.5,36.7,36.35,36.6,129500,15.6386641899615,15.7243555005914,15.574395706989,15.6815098452764,302247.68193655,0.0,1.0
2003-01-27,35.92,36.45,35.73,36.45,310000,15.3901593891347,15.617241362304,15.3087526440363,15.617241362304,723527.269500623,0.0,1.0
2003-01-28,36.4,36.5,35.92,35.92,278400,15.5958185346465,15.6386641899615,15.3901593891347,15.3901593891347,649774.167190237,0.0,1.0
2003-01-29,36.4,36.5,35.92,35.92,115400,15.5958185346465,15.6386641899615,15.3901593891347,15.3901593891347,269338.860968942,0.0,1.0
2003-01-30,36.7,36.85,36.68,36.8,164000,15.7243555005914,15.7886239835639,15.7157863695284,15.7672011559064,382769.265155168,0.0,1.0
2003-01-31,36.8,36.93,36.5,36.7,366300,15.7672011559064,15.8229005078158,15.6386641899615,15.7243555005914,854929.15747767,0.0,1.0
2003-02-03,36.34,36.83,36.25,36.83,180200,15.5701111414575,15.7800548525009,15.5315500516741,15.7800548525009,420579.399883912,0.0,1.0
2003-02-04,36.5,36.5,36.19,36.34,160600,15.6386641899615,15.6386641899615,15.5058426584851,15.5701111414575,374833.80478,0.0,1.0
2003-02-05,36.4,36.61,36.36,36.4,220500,15.5958185346465,15.6857944108079,15.5786802725205,15.5958185346465,514637.944918992,0.0,1.0
2003-02-06,36.26,36.55,36.26,36.55,160400,15.5358346172056,15.660087017619,15.5358346172056,15.660087017619,374367.012993225,0.0,1.0
2003-02-07,36.15,36.49,36.1,36.2,152600,15.4887043963591,15.63437962443,15.4672815687016,15.5101272240166,356162.133309017,0.0,1.0
2003-02-10,36.63,36.63,36.15,36.15,105200,15.6943635418709,15.6943635418709,15.4887043963591,15.4887043963591,245532.479843438,0.0,1.0
2003-02-11,36.09,36.65,36.09,36.63,198600,15.4629970031701,15.7029326729339,15.4629970031701,15.6943635418709,463524.244267174,0.0,1.0
2003-02-12,36.02,36.18,36.01,36.1,226700,15.4330050444497,15.5015580929536,15.4287204789182,15.4672815687016,529108.490309002,0.0,1.0
2003-02-13,36.09,36.1,35.85,36.02,144400,15.4629970031701,15.4672815687016,15.3601674304142,15.4330050444497,337023.670051259,0.0,1.0
2003-02-14,35.8,36.05,35.61,36.05,146700,15.3387446027567,15.4458587410441,15.2573378576583,15.4458587410441,342391.775599167,0.0,1.0
2003-02-18,36.46,36.51,35.9,35.9,191100,15.6215259278355,15.642948755493,15.3815902580717,15.3815902580717,446019.552263126,0.0,1.0
2003-02-19,36.6,36.6,36.15,36.21,128000,15.6815098452764,15.6815098452764,15.4887043963591,15.5144117895481,298746.743535742,0.0,1.0
2003-02-20,36.67,36.69,36.48,36.69,139300,15.7115018039969,15.7200709350599,15.6300950588985,15.7200709350599,325120.479488506,0.0,1.0
2003-02-21,36.81,37.15,36.55,36.65,158900,15.7714857214379,15.9171609495087,15.660087017619,15.7029326729339,370866.074592415,0.0,1.0
2003-02-24,36.45,36.82,36.15,36.82,187000,15.617241362304,15.7757702869694,15.4887043963591,15.7757702869694,436450.320634247,0.0,1.0
2003-02-25,36.63,36.63,36.38,36.45,202600,15.6943635418709,15.6943635418709,15.5872494035835,15.617241362304,472860.080002666,0.0,1.0
2003-02-26,36.55,36.63,36.25,36.63,318600,15.660087017619,15.6943635418709,15.5315500516741,15.6943635418709,743599.316331929,0.0,1.0
2003-02-27,36.65,36.74,36.51,36.65,281300,15.7029326729339,15.7414937627174,15.642948755493,15.7029326729339,656542.648098469,0.0,1.0
2003-02-28,36.71,36.94,36.58,36.66,415700,15.7286400661229,15.8271850733473,15.6729407142135,15.7072172384654,970226.728810997,0.0,1.0
2003-03-03,36.66,36.75,36.6,36.75,268700,15.7072172384654,15.7457783282489,15.6815098452764,15.7457783282489,627134.76553167,0.0,1.0
2003-03-04,36.17,36.75,36.1,36.75,697600,15.4972735274221,15.7457783282489,15.4672815687016,15.7457783282489,1628169.75226979,0.0,1.0
2003-03-05,36.1,36.15,35.92,36.02,310000,15.4672815687016,15.4887043963591,15.3901593891347,15.4330050444497,723527.269500624,0.0,1.0
2003-03-06,35.97,36.25,35.81,36.25,346600,15.4115822167922,15.5315500516741,15.3430291682882,15.5315500516741,808950.166480373,0.0,1.0
2003-03-07,35.87,35.97,35.76,35.85,212000,15.3687365614772,15.4115822167922,15.3216063406308,15.3601674304142,494799.293981072,0.0,1.0
2003-03-10,35.39,35.91,35.33,35.9,132500,15.1630774159654,15.3858748236032,15.1373700227764,15.3815902580717,309249.558738169,0.0,1.0
2003-03-11,35.5,35.6,35.37,35.45,93700,15.2102076368119,15.2530532921268,15.1545082849024,15.1887848091544,218691.952103897,0.0,1.0
2003-03-12,35.49,35.81,35.24,35.7,182300,15.2059230712804,15.3430291682882,15.098808932993,15.2958989474418,425480.713645042,0.0,1.0
2003-03-13,35.8,35.91,35.6,35.8,240800,15.3387446027567,15.3858748236032,15.2530532921268,15.3387446027567,562017.311276614,0.0,1.0
2003-03-14,35.75,36.0,35.6,36.0,316600,15.3173217750993,15.4244359133867,15.2530532921268,15.4244359133867,738931.398464183,0.0,1.0
2003-03-17,36.45,36.45,35.6,35.75,546400,15.617241362304,15.617241362304,15.2530532921268,15.3173217750993,1275275.16146819,0.0,1.0
2003-03-18,36.25,36.6,36.01,36.6,351500,15.5315500516741,15.6815098452764,15.4287204789182,15.6815098452764,820386.56525635,0.0,1.0
2003-03-19,36.68,36.68,35.83,36.25,378700,15.7157863695284,15.7157863695284,15.3515982993512,15.5315500516741,883870.248257697,0.0,1.0
2003-03-20,37.4,37.4,35.97,36.68,353600,16.0242750877961,16.0242750877961,15.4115822167922,15.7157863695284,825287.879017487,0.0,1.0
2003-03-21,37.9,38.15,37.37,37.45,331300,16.238503364371,16.3456175026584,16.0114213912017,16.0456979154536,773240.594792115,0.0,1.0
2003-03-24,37.2,37.74,36.85,37.74,251100,15.9385837771662,16.169950315867,15.7886239835639,16.169950315867,586057.088295505,0.0,1.0
2003-03-25,37.52,37.55,37.1,37.1,337700,16.0756898741741,16.0885435707686,15.8957381218513,15.8957381218513,788177.931968905,0.0,1.0
2003-03-26,37.8,37.98,37.54,37.6,202700,16.195657709056,16.2727798886229,16.0842590052371,16.1099663984261,473093.475896052,0.0,1.0
2003-03-27,37.7,38.03,37.54,37.81,357300,16.152812053741,16.2942027162804,16.0842590052371,16.1999422745875,833923.527072817,0.0,1.0
2003-03-28,36.88,37.71,36.85,37.71,543700,16.1013972673631,16.4637660236514,16.0882996014731,16.4637660236514,1245336.39329823,0.7,1.0
2003-03-31,36.9,37.14,36.78,36.88,408500,16.110129044623,16.2149103717425,16.0577383810633,16.1013972673631,935662.896197039,0.0,1.0
2003-04-01,37.69,37.69,37.08,37.15,290800,16.4550342463914,16.4550342463914,16.1887150399627,16.2192762603725,666072.876901097,0.0,1.0
2003-04-02,37.9,38.23,37.83,37.94,123000,16.546717907621,16.6907922324103,16.5161566872111,16.5641814621409,281729.586859817,0.0,1.0
2003-04-03,37.85,38.0,37.61,37.9,318100,16.5248884644711,16.5903767939208,16.4201071373516,16.546717907621,728603.102277299,0.0,1.0
2003-04-04,37.95,38.07,37.8,37.85,226100,16.5685473507709,16.6209380143306,16.5030590213212,16.5248884644711,517878.53324394,0.0,1.0
2003-04-07,38.31,38.36,38.0,38.0,226900,16.7257193414501,16.7475487846,16.5903767939208,16.5903767939208,519710.920800753,0.0,1.0
2003-04-08,38.1,38.4,38.0,38.35,197400,16.6340356802205,16.7650123391199,16.5903767939208,16.74318289597,452141.629643318,0.0,1.0
2003-04-09,38.25,38.3,37.99,38.29,266100,16.6995240096702,16.7213534528201,16.5860109052908,16.7169875641901,609497.911084534,0.0,1.0
2003-04-10,37.8,38.26,37.74,38.25,182400,16.5030590213212,16.7038898983002,16.4768636895413,16.6995240096702,417784.362953095,0.0,1.0
2003-04-11,37.55,38.1,37.49,38.0,133300,16.3939118055717,16.6340356802205,16.3677164737918,16.5903767939208,305321.57665377,0.0,1.0
2003-04-14,38.04,38.07,37.68,37.7,248700,16.6078403484407,16.6209380143306,16.4506683577614,16.4594001350214,569643.481723874,0.0,1.0
2003-04-15,38.5,38.54,37.95,38.0,379100,16.8086712254197,16.8261347799396,16.5685473507709,16.5903767939208,868322.653484203,0.0,1.0
2003-04-16,38.83,38.83,38.5,38.55,128300,16.952745550209,16.952745550209,16.8086712254197,16.8305006685696,293869.154423696,0.0,1.0
2003-04-17,39.1,39.12,38.7,38.73,200000,17.0706245432185,17.0793563204784,16.8959889980193,16.9090866639092,458096.889202954,0.0,1.0
2003-04-21,39.47,39.47,38.95,39.0,208300,17.2321624225277,17.2321624225277,17.0051362137688,17.0269656569187,477107.910104878,0.0,1.0
2003-04-22,39.89,39.99,39.09,39.35,152000,17.4155297449868,17.4591886312866,17.0662586545885,17.1797717589679,348153.635794247,0.0,1.0
2003-04-23,40.15,40.21,39.77,39.98,175700,17.5290428493663,17.5552381811461,17.3631390814271,17.4548227426566,402438.117164796,0.0,1.0
2003-04-24,39.7,40.2,39.46,40.15,379300,17.3325778610172,17.5508722925162,17.2277965338977,17.5290428493663,868780.750373406,0.0,1.0
2003-04-25,39.6,39.85,39.45,39.85,211000,17.2889189747174,17.3980661904669,17.2234306452677,17.3980661904669,483292.218109119,0.0,1.0
2003-04-28,39.65,39.79,39.46,39.5,263500,17.3107484178673,17.371870858687,17.2277965338977,17.2452600884176,603542.651524894,0.0,1.0
2003-04-29,40.0,40.21,39.75,39.75,174700,17.4635545199166,17.5552381811461,17.3544073041671,17.3544073041671,400147.632718781,0.0,1.0
2003-04-30,39.89,40.25,39.86,40.0,258300,17.4155297449868,17.5727017356661,17.4024320790969,17.4635545199166,591632.132405618,0.0,1.0
2003-05-01,40.15,40.24,39.65,39.95,357000,17.5290428493663,17.5683358470361,17.3107484178673,17.4417250767667,817702.947227274,0.0,1.0
2003-05-02,40.19,40.4,40.16,40.2,388100,17.5465064038862,17.6381900651157,17.5334087379962,17.5508722925162,888937.013498334,0.0,1.0
2003-05-05,40.35,40.46,40.2,40.2,187800,17.6163606219658,17.6643853968956,17.5508722925162,17.5508722925162,430152.978961577,0.0,1.0
2003-05-06,40.77,40.79,40.24,40.35,212100,17.799727944425,17.8084597216849,17.5683358470361,17.6163606219658,485811.750999734,0.0,1.0
2003-05-07,40.54,40.82,40.36,40.76,215500,17.6993125059355,17.8215573875749,17.6207265105958,17.795362055795,493599.398116183,0.0,1.0
2003-05-08,40.81,40.82,40.21,40.57,246800,17.8171914989449,17.8215573875749,17.5552381811461,17.7124101718254,565291.561276447,0.0,1.0
2003-05-09,40.91,41.03,40.83,41.0,104900,17.8608503852447,17.9132410488044,17.8259232762048,17.9001433829145,240271.81838695,0.0,1.0
2003-05-12,41.88,41.99,41.05,41.05,271300,18.2843415823527,18.3323663572824,17.9219728260644,17.9219728260644,621408.430203808,0.0,1.0
2003-05-13,42.26,42.45,41.8,41.88,293700,18.4502453502919,18.5331972342615,18.2494144733128,18.2843415823527,672715.281794539,0.0,1.0
2003-05-14,42.06,42.36,42.05,42.27,390500,18.3629275776923,18.4939042365917,18.3585616890623,18.4546112389218,894434.17616877,0.0,1.0
2003-05-15,42.27,42.3,41.93,42.15,145800,18.4546112389218,18.4677089048118,18.3061710255026,18.4022205753621,333952.632228956,0.0,1.0
2003-05-16,42.61,42.67,42.01,42.27,223100,18.6030514523411,18.629246784121,18.3410981345424,18.4546112389218,511007.079905898,0.0,1.0
2003-05-19,42.49,42.56,42.1,42.5,144100,18.5506607887814,18.5812220091912,18.3803911322122,18.5550266774114,330058.808670729,0.0,1.0
2003-05-20,42.8,43.03,42.6,42.7,186900,18.6860033363107,18.7864187748003,18.5986855637112,18.6423444500109,428091.542960163,0.0,1.0
2003-05-21,43.14,43.2,42.69,43.0,222300,18.83444354973,18.8606388815099,18.637978561381,18.7733211089103,509174.692349086,0.0,1.0
2003-05-22,42.97,43.2,42.95,43.2,299300,18.7602234430204,18.8606388815099,18.7514916657604,18.8606388815099,685541.994692222,0.0,1.0
2003-05-23,43.0,43.3,42.89,43.04,146700,18.7733211089103,18.9042977678097,18.7252963339806,18.7907846634302,336014.068230368,0.0,1.0
2003-05-27,42.92,42.99,42.72,42.99,141100,18.7383939998705,18.7689552202803,18.6510762272709,18.7689552202803,323187.355332685,0.0,1.0
2003-05-28,42.22,43.2,42.1,42.95,268800,18.4327817957719,18.8606388815099,18.3803911322122,18.7514916657604,615682.219088774,0.0,1.0
2003-05-29,41.05,42.2,40.11,42.2,372000,17.9219728260644,18.424050018512,17.5115792948463,18.424050018512,852060.213917497,0.0,1.0
2003-05-30,41.93,41.94,41.03,41.05,321900,18.3061710255026,18.3105369141325,17.9132410488044,17.9219728260644,737306.943172155,0.0,1.0
2003-06-02,42.43,42.46,42.0,42.0,346600,18.5244654570015,18.5375631228914,18.3367322459124,18.3367322459124,793881.908988723,0.0,1.0
2003-06-03,42.77,42.79,42.2,42.43,125500,18.6729056704208,18.6816374476808,18.424050018512,18.5244654570015,287455.797974855,0.0,1.0
2003-06-04,43.26,43.27,42.77,42.77,143600,18.8868342132898,18.8912001019198,18.6729056704208,18.6729056704208,328913.566447722,0.0,1.0
2003-06-05,43.39,43.5,43.2,43.35,154000,18.9435907654795,18.9916155404093,18.8606388815099,18.9261272109596,352734.604686276,0.0,1.0
2003-06-06,44.3,44.42,43.45,43.45,323600,19.3408866308076,19.3932772943674,18.9697860972594,18.9697860972594,741200.766730383,0.0,1.0
2003-06-09,43.46,44.3,43.45,44.3,382400,18.9741519858894,19.3408866308076,18.9697860972594,19.3408866308076,875881.252156049,0.0,1.0
2003-06-10,43.94,43.98,43.4,43.4,296400,19.1837146401284,19.2011781946483,18.9479566541095,18.9479566541095,678899.589798779,0.0,1.0
2003-06-11,44.27,44.27,43.87,44.0,114700,19.3277889649177,19.3277889649177,19.1531534197185,19.2099099719082,262718.565957895,0.0,1.0
2003-06-12,43.85,44.45,43.81,44.27,485400,19.1444216424585,19.4063749602573,19.1269580879386,19.3277889649177,1111801.15009558,0.0,1.0
2003-06-13,43.31,43.86,43.2,43.86,231400,18.9086636564397,19.1487875310885,18.8606388815099,19.1487875310885,530018.100807819,0.0,1.0
2003-06-16,43.66,43.99,43.44,43.44,414000,19.0614697584889,19.2055440832783,18.9654202086294,18.9654202086294,948260.56065012,0.0,1.0
2003-06-17,43.42,43.85,43.36,43.75,603100,18.9566884313694,19.1444216424585,18.9304930995896,19.1007627561588,1381391.16939152,0.0,1.0
2003-06-18,43.01,43.43,42.85,43.43,280300,18.7776869975403,18.9610543199994,18.7078327794606,18.9610543199994,642022.790217942,0.0,1.0
2003-06-19,42.58,43.19,42.58,43.07,108400,18.5899537864512,18.8562729928799,18.5899537864512,18.8038823293202,248288.513948002,0.0,1.0
2003-06-20,42.19,42.92,42.19,42.64,221800,18.419684129882,18.7383939998705,18.419684129882,18.6161491182311,508029.450126078,0.0,1.0
2003-06-23,41.95,42.35,41.95,42.24,239700,18.3149028027625,18.4895383479617,18.3149028027625,18.4415135730319,549029.121709743,0.0,1.0
2003-06-24,42.38,42.38,41.92,41.99,402400,18.5026360138516,18.5026360138516,18.3018051368726,18.3323663572824,921690.941076348,0.0,1.0
2003-06-25,42.65,42.95,42.27,42.5,193400,18.6205150068611,18.7514916657604,18.4546112389218,18.5550266774114,442979.691859257,0.0,1.0
2003-06-26,43.67,43.77,42.66,42.66,212600,19.0658356471189,19.1094945334187,18.624880895491,18.624880895491,486956.993222743,0.0,1.0
2003-06-27,43.0,43.03,42.75,42.97,205700,19.0789333130089,19.0922441967156,18.9680092821193,19.0656224293021,463605.582916368,0.7,1.0
2003-06-30,42.64,43.06,42.63,43.0,279700,18.9192027085279,19.1055550804224,18.9147657472923,19.0789333130089,630386.395438542,0.0,1.0
2003-07-01,43.57,43.57,42.4,42.64,264800,19.3318401034371,19.3318401034371,18.8127156388739,18.9192027085279,596804.853457728,0.0,1.0
2003-07-02,44.3,44.3,43.62,43.65,208600,19.6557382736347,19.6557382736347,19.354024909615,19.3673357933218,470141.587731427,0.0,1.0
2003-07-03,44.5,44.5,43.95,44.29,95700,19.7444774983464,19.7444774983464,19.5004446303893,19.6513013123991,215688.15889692,0.0,1.0
2003-07-07,44.5,44.5,44.09,44.49,216000,19.7444774983464,19.7444774983464,19.5625620876875,19.7400405371108,486819.668983644,0.0,1.0
2003-07-08,44.2,44.35,44.1,44.35,184100,19.6113686612789,19.6779230798126,19.566999048923,19.6779230798126,414923.616018004,0.0,1.0
2003-07-09,43.75,44.2,43.71,44.2,268900,19.4117054056776,19.6113686612789,19.3939575607353,19.6113686612789,606045.411989362,0.0,1.0
2003-07-10,43.15,43.8,42.8,43.8,180700,19.1454877315426,19.4338902118555,18.9901940882972,19.4338902118555,407260.71382104,0.0,1.0
2003-07-11,43.52,43.53,43.1,43.2,166800,19.3096552972592,19.3140922584948,19.1233029253647,19.1676725377205,375932.966604037,0.0,1.0
2003-07-14,43.73,44.15,43.64,43.75,182000,19.4028314832065,19.589183855101,19.3628988320862,19.4117054056776,410190.647013996,0.0,1.0
2003-07-15,43.63,43.75,43.53,43.75,161600,19.3584618708506,19.4117054056776,19.3140922584948,19.4117054056776,364213.233832208,0.0,1.0
2003-07-16,43.5,43.73,43.4,43.73,85800,19.300781374788,19.4028314832065,19.2564117624322,19.4028314832065,193375.59073517,0.0,1.0
2003-07-17,42.5,43.5,42.38,43.5,281200,18.8570852512297,19.300781374788,18.8038417164027,19.300781374788,633767.087584263,0.0,1.0
2003-07-18,42.7,43.6,42.7,42.9,266700,18.9458244759414,19.3451509871439,18.9458244759414,19.034563700653,601087.063508971,0.0,1.0
2003-07-21,43.1,43.68,43.06,43.4,349800,19.1233029253647,19.3806466770285,19.1055550804224,19.2564117624322,788377.408381846,0.0,1.0
2003-07-22,43.3,43.52,43.23,43.35,394100,19.2120421500764,19.3096552972592,19.1809834214273,19.2342269562543,888220.516418768,0.0,1.0
2003-07-23,43.44,43.62,43.29,43.4,133300,19.2741596073745,19.354024909615,19.2076051888408,19.2564117624322,300430.842016296,0.0,1.0
2003-07-24,43.99,44.051,43.6,43.6,194800,19.5181924753316,19.5452579388687,19.3451509871439,19.3451509871439,439039.219990806,0.0,1.0
2003-07-25,44.53,44.53,44.0,44.0,287600,19.7577883820531,19.7577883820531,19.5226294365672,19.5226294365672,648191.374072668,0.0,1.0
2003-07-28,44.58,44.77,44.35,44.5,246500,19.779973188231,19.8642754517071,19.6779230798126,19.7444774983464,555560.409279947,0.0,1.0
2003-07-29,44.8,44.81,44.63,44.7,327800,19.8775863354139,19.8820232966495,19.802157994409,19.8332167230581,738793.923577956,0.0,1.0
2003-07-30,45.8,45.9,44.86,44.95,619700,20.3212824589722,20.3656520713281,19.9042081028274,19.9441407539476,1396676.61513502,0.0,1.0
2003-07-31,46.98,47.2,45.9,46.0,453700,20.8448438847711,20.9424570319539,20.3656520713281,20.4100216836839,1022546.68434203,0.0,1.0
2003-08-01,47.2,47.33,46.85,46.9,395400,20.9424570319539,21.0001375280165,20.7871633887085,20.8093481948864,891150.449611727,0.0,1.0
2003-08-04,47.25,47.54,47.15,47.23,513700,20.9646418381318,21.0933137139638,20.920272225776,20.9557679156607,1157774.37017083,0.0,1.0
2003-08-05,47.58,48.0,47.27,47.35,494500,21.1110615589061,21.2974139308006,20.973515760603,21.0090114504877,1114501.51070561,0.0,1.0
2003-08-06,47.61,47.66,47.3,47.55,290900,21.1243724426128,21.1465572487908,20.9868266443097,21.0977506751993,655628.896793252,0.0,1.0
2003-08-07,47.68,47.81,47.39,47.55,202200,21.1554311712619,21.2131116673245,21.02675929543,21.0977506751993,455717.301243023,0.0,1.0
2003-08-08,47.24,47.68,47.16,47.68,337600,20.9602048768962,21.1554311712619,20.9247091870116,21.1554311712619,760881.112263327,0.0,1.0
2003-08-11,47.15,47.55,47.03,47.44,308200,20.920272225776,21.0977506751993,20.867028690949,21.0489441016079,694619.546207218,0.0,1.0
2003-08-12,47.25,47.34,47.05,47.05,122000,20.9646418381318,21.0045744892521,20.8759026134202,20.8759026134202,274962.961185207,0.0,1.0
2003-08-13,46.05,46.44,46.03,46.25,1052700,20.4322064898618,20.6052479780496,20.4233325673907,20.5209457145735,2372569.74786612,0.0,1.0
2003-08-14,46.17,46.3,46.0,46.0,556800,20.4854500246888,20.5431305207514,20.4100216836839,20.4100216836839,1254912.92449117,0.0,1.0
2003-08-15,46.01,46.23,46.0,46.23,145200,20.4144586449195,20.5120717921023,20.4100216836839,20.5120717921023,327250.999705672,0.0,1.0
2003-08-18,46.0,46.21,45.99,46.2,274700,20.4100216836839,20.5031978696312,20.4055847224483,20.4987609083956,619117.421619477,0.0,1.0
2003-08-19,46.02,46.18,46.0,46.01,563900,20.4188956061551,20.4898869859244,20.4100216836839,20.4144586449195,1270914.86731424,0.0,1.0
2003-08-20,46.01,46.14,46.0,46.02,332000,20.4144586449195,20.4721391409821,20.4100216836839,20.4188956061551,748259.861585971,0.0,1.0
2003-08-21,46.1,46.2,46.0,46.02,202000,20.4543912960397,20.4987609083956,20.4100216836839,20.4188956061551,455266.542290261,0.0,1.0
2003-08-22,45.69,46.16,45.61,46.08,182800,20.2724758853808,20.4810130634532,20.2369801954961,20.4455173735686,411993.682825047,0.0,1.0
2003-08-25,45.05,45.11,44.53,45.0,526500,19.9885103663035,20.015132133717,19.7577883820531,19.9663255601256,1186622.94314763,0.0,1.0
2003-08-26,45.76,45.8,45.0,45.2,285500,20.3035346140299,20.3212824589722,19.9663255601256,20.0550647848372,643458.405068659,0.0,1.0
2003-08-27,46.3,46.42,45.67,45.86,268700,20.5431305207514,20.5963740555784,20.2636019629096,20.3479042263857,605594.653036598,0.0,1.0
2003-08-28,46.22,46.3,46.0,46.3,256700,20.5076348308667,20.5431305207514,20.4100216836839,20.5431305207514,578549.115870841,0.0,1.0
2003-08-29,46.4,46.51,46.0,46.22,263400,20.5875001331072,20.6363067066987,20.4100216836839,20.5076348308667,593649.54078839,0.0,1.0
2003-09-02,47.24,47.24,46.4,46.4,397200,20.9602048768962,20.9602048768962,20.5875001331072,20.5875001331072,895207.280186593,0.0,1.0
2003-09-03,47.7,47.702,47.0,47.24,312000,21.1643050937331,21.1651924859802,20.8537178072422,20.9602048768962,703183.966309708,0.0,1.0
2003-09-04,47.2,47.59,47.17,47.59,209700,20.9424570319539,21.1154985201417,20.9291461482472,21.1154985201417,472620.761971622,0.0,1.0
2003-09-05,47.0,47.2,46.93,47.2,176400,20.8537178072422,20.9424570319539,20.8226590785932,20.9424570319539,397569.396336644,0.0,1.0
2003-09-08,47.6,47.61,46.91,46.95,325900,21.1199354813773,21.1243724426128,20.813785156122,20.8315330010643,734511.71352671,0.0,1.0
2003-09-09,47.22,47.65,47.01,47.65,211400,20.9513309544251,21.1421202875552,20.8581547684778,21.1421202875552,476452.213070103,0.0,1.0
2003-09-10,46.74,47.15,46.55,47.15,424500,20.7383568151171,20.920272225776,20.654054551641,20.920272225776,956735.877238689,0.0,1.0
2003-09-11,46.84,46.95,46.65,46.8,207500,20.7827264274729,20.8315330010643,20.6984241639968,20.7649785825306,467662.413491233,0.0,1.0
2003-09-12,46.93,46.94,46.62,46.84,131900,20.8226590785932,20.8270960398287,20.6851132802901,20.7827264274729,297275.529346956,0.0,1.0
2003-09-15,46.75,46.95,46.6,46.85,207400,20.7427937763527,20.8315330010643,20.6762393578189,20.7871633887085,467437.03401485,0.0,1.0
2003-09-16,46.76,46.8,46.51,46.75,163100,20.7472307375882,20.7649785825306,20.6363067066987,20.7427937763527,367593.925977929,0.0,1.0
2003-09-17,46.65,46.85,46.65,46.75,138400,20.6984241639968,20.7871633887085,20.6984241639968,20.7427937763527,311925.195311743,0.0,1.0
2003-09-18,46.79,47.17,46.65,46.7,277100,20.760541621295,20.9291461482472,20.6984241639968,20.7206089701747,624526.529052629,0.0,1.0
2003-09-19,47.44,47.47,46.75,46.79,561800,21.0489441016079,21.0622549853147,20.7427937763527,20.760541621295,1266181.89831024,0.0,1.0
2003-09-22,47.45,47.45,46.8,47.45,184300,21.0533810628435,21.0533810628435,20.7649785825306,21.0533810628435,415374.374970767,0.0,1.0
2003-09-23,47.41,47.56,46.85,47.3,229700,21.0356332179012,21.1021876364349,20.7871633887085,20.9868266443097,517696.657247884,0.0,1.0
2003-09-24,47.45,47.7,47.35,47.41,239600,21.0533810628435,21.1643050937331,21.0090114504877,21.0356332179012,540009.225409635,0.0,1.0
2003-09-25,47.05,47.55,46.86,47.55,267600,20.8759026134202,21.0977506751993,20.7916003499441,21.0977506751993,603115.478796403,0.0,1.0
2003-09-26,46.94,47.3,46.8,47.3,789700,20.8270960398287,20.9868266443097,20.7649785825306,20.9868266443097,1779821.72498326,0.0,1.0
2003-09-29,46.6,46.61,46.17,46.6,221100,20.9868266443098,20.9913302551776,20.793171376991,20.9868266443098,490939.396156567,0.7,1.0
2003-09-30,46.8,47.1,46.3,46.6,292700,21.0768988616673,21.2120071877036,20.8517183182734,20.9868266443098,649922.936476832,0.0,1.0
2003-10-01,46.8,47.0,46.6,46.95,369800,21.0768988616673,21.1669710790249,20.9868266443098,21.1444530246855,821118.89958706,0.0,1.0
2003-10-02,47.15,47.15,46.8,46.92,254700,21.234525242043,21.234525242043,21.0768988616673,21.1309421920818,565546.197200714,0.0,1.0
2003-10-03,47.4,48.0,47.2,47.3,407700,21.34711551374,21.6173321658126,21.2570432963824,21.3020794050612,905273.594812449,0.0,1.0
2003-10-06,48.09,48.09,47.45,47.45,359700,21.6578646636235,21.6578646636235,21.3696335680794,21.3696335680794,798692.450463671,0.0,1.0
2003-10-07,47.77,48.11,47.64,47.95,365200,21.5137491158514,21.6668718853593,21.455202174569,21.5948141114732,810904.873253636,0.0,1.0
2003-10-08,47.85,47.9,47.52,47.85,342300,21.5497780027945,21.5722960571338,21.4011588441545,21.5497780027945,760056.785637236,0.0,1.0
2003-10-09,48.1,48.1,47.72,47.95,290500,21.6623682744914,21.6623682744914,21.491231061512,21.5948141114732,645037.967360846,0.0,1.0
2003-10-10,48.07,48.25,47.89,48.2,157200,21.6488574418878,21.7299224375096,21.567792446266,21.7074043831702,349053.247742254,0.0,1.0
2003-10-13,48.02,48.22,47.95,48.02,140900,21.6263393875484,21.7164116049059,21.5948141114732,21.6263393875484,312860.067473814,0.0,1.0
2003-10-14,48.19,48.2,47.78,48.05,211400,21.7029007723023,21.7074043831702,21.5182527267193,21.639850220152,469401.123236085,0.0,1.0
2003-10-15,47.65,48.2,47.4,48.2,329600,21.4597057854369,21.7074043831702,21.34711551374,21.7074043831702,731857.191194956,0.0,1.0
2003-10-16,47.49,47.85,47.37,47.65,462600,21.3876480115509,21.5497780027945,21.3336046811363,21.4597057854369,1027175.77866137,0.0,1.0
2003-10-17,46.5,47.4,46.3,47.19,582200,20.941790535631,21.34711551374,20.8517183182734,21.2525396855145,1292740.46333041,0.0,1.0
2003-10-20,46.25,47.02,46.15,46.65,528900,20.829200263934,21.1759783007606,20.7841641552553,21.0093446986491,1174390.98429312,0.0,1.0
2003-10-21,46.1,46.35,46.04,46.35,368700,20.7616461009159,20.8742363726128,20.7346244357086,20.8742363726128,818676.415029065,0.0,1.0
2003-10-22,45.78,46.44,45.7,46.1,334100,20.6175305531438,20.9147688704237,20.5815016662008,20.7616461009159,741849.173477654,0.0,1.0
2003-10-23,45.75,47.0,45.41,47.0,310900,20.6040197205402,21.1669710790249,20.4508969510323,21.1669710790249,690334.953709076,0.0,1.0
2003-10-24,45.1,45.96,44.85,45.85,284900,20.3112850141281,20.6985955487656,20.1986947424312,20.6490558292189,632603.500520155,0.0,1.0
2003-10-27,45.7,45.95,45.25,45.25,238900,20.5815016662008,20.6940919378977,20.3788391771463,20.3788391771463,530463.237185906,0.0,1.0
2003-10-28,45.15,45.8,44.67,45.8,222800,20.3338030684675,20.6265377748795,20.1176297468094,20.6265377748795,494714.14501892,0.0,1.0
2003-10-29,45.14,45.47,45.1,45.21,152500,20.3292994575996,20.4779186162396,20.3112850141281,20.3608247336748,338617.177358103,0.0,1.0
2003-10-30,45.96,46.02,45.1,45.14,189200,20.6985955487656,20.7256172139728,20.3112850141281,20.3292994575996,420107.343974774,0.0,1.0
2003-10-31,45.67,46.23,45.56,46.05,334700,20.5679908335971,20.8201930421983,20.5184511140505,20.7391280465765,743181.437782015,0.0,1.0
2003-11-03,45.98,46.0,45.65,45.75,257700,20.7076027705013,20.7166099922371,20.5589836118614,20.6040197205402,572207.518722514,0.0,1.0
2003-11-04,46.7,46.7,45.65,46.0,252700,21.0318627529885,21.0318627529885,20.5589836118614,20.7166099922371,561105.316186182,0.0,1.0
2003-11-05,46.5,46.7,46.28,46.7,163900,20.941790535631,21.0318627529885,20.8427110965377,21.0318627529885,363930.199140938,0.0,1.0
2003-11-06,47.04,47.22,46.34,46.5,362600,21.1849855224964,21.2660505181182,20.8697327617449,20.941790535631,805131.727934741,0.0,1.0
2003-11-07,46.83,47.62,46.83,47.5,178100,21.0904096942709,21.4461949528333,21.0904096942709,21.3921516224187,395460.45434412,0.0,1.0
2003-11-10,46.6,47.01,46.4,46.95,171700,20.9868266443098,21.1714746898927,20.8967544269522,21.1444530246855,381249.635097614,0.0,1.0
2003-11-11,46.13,46.74,45.91,46.65,205500,20.7751569335195,21.04987719646,20.6760774944262,21.0093446986491,456300.524243215,0.0,1.0
2003-11-12,46.77,46.85,45.98,46.21,184400,21.0633880290637,21.0994169160067,20.7076027705013,20.8111858204625,409449.229539896,0.0,1.0
2003-11-13,47.1,47.1,46.35,46.67,114800,21.2120071877036,21.2120071877036,20.8742363726128,21.0183519203849,254906.570234166,0.0,1.0
2003-11-14,47.45,47.55,47.15,47.15,185100,21.3696335680794,21.4146696767581,21.234525242043,21.234525242043,411003.537894982,0.0,1.0
2003-11-17,47.3,47.3,46.84,47.2,170300,21.3020794050612,21.3020794050612,21.0949133051388,21.2570432963824,378141.018387442,0.0,1.0
2003-11-18,46.98,47.49,46.94,47.4,297200,21.1579638572891,21.3876480115509,21.1399494138176,21.34711551374,659914.91875953,0.0,1.0
2003-11-19,46.94,47.49,46.88,47.1,192700,21.1399494138176,21.3876480115509,21.1129277486103,21.2120071877036,427878.885750206,0.0,1.0
2003-11-20,46.65,47.05,46.2,47.05,239200,21.0093446986491,21.1894891333642,20.8066822095946,21.1894891333642,531129.369338088,0.0,1.0
2003-11-21,46.5,46.76,45.96,46.55,178000,20.941790535631,21.0588844181958,20.6985955487656,20.9643085899704,395238.410293392,0.0,1.0
2003-11-24,46.45,46.74,46.35,46.65,138800,20.9192724812916,21.04987719646,20.8742363726128,21.0093446986491,308197.142408555,0.0,1.0
2003-11-25,47.5,47.5,46.49,46.6,205200,21.3921516224187,21.3921516224187,20.9372869247631,20.9868266443098,455634.392091035,0.0,1.0
2003-11-26,47.69,47.8,47.41,47.5,144500,21.4777202289084,21.5272599484551,21.3516191246078,21.3921516224187,320853.653299973,0.0,1.0
2003-11-28,47.8,47.98,47.7,47.75,40800,21.5272599484551,21.6083249440769,21.4822238397763,21.5047418941157,90593.9726964629,0.0,1.0
2003-12-01,48.7,48.7,47.78,47.8,281200,21.9325849265641,21.9325849265641,21.5182527267193,21.5272599484551,624387.870643268,0.0,1.0
2003-12-02,48.86,49.6,48.7,49.6,290600,22.0046427004501,22.337909904673,21.9325849265641,22.337909904673,645260.011411572,0.0,1.0
2003-12-03,48.23,49.0,48.05,48.92,294400,21.7209152157738,22.0676932526004,21.639850220152,22.0316643656574,653697.685339184,0.0,1.0
2003-12-04,48.1,48.44,47.95,48.4,190600,21.6623682744914,21.8154910439992,21.5948141114732,21.7974766005277,423215.960684947,0.0,1.0
2003-12-05,48.12,48.4,48.0,48.25,140200,21.6713754962271,21.7974766005277,21.6173321658126,21.7299224375096,311305.759118729,0.0,1.0
2003-12-08,48.32,48.47,48.1,48.2,210400,21.7614477135847,21.8290018766029,21.6623682744914,21.7074043831702,467180.682728819,0.0,1.0
2003-12-09,49.0,49.13,48.3,48.4,252200,22.0676932526004,22.1262401938828,21.7524404918489,21.7974766005277,559995.095932548,0.0,1.0
2003-12-10,48.55,48.94,48.5,48.93,209900,21.8650307635459,22.0406715873931,21.8425127092065,22.0361679765252,466070.462475186,0.0,1.0
2003-12-11,49.08,49.23,48.7,48.7,134800,22.1037221395434,22.1712763025616,21.9325849265641,21.9325849265641,299315.380379491,0.0,1.0
2003-12-12,49.4,49.53,49.04,49.05,258900,22.2478376873155,22.3063846285979,22.0857076960719,22.0902113069398,574872.047331232,0.0,1.0
2003-12-15,49.32,49.71,49.24,49.55,212000,22.2118088003725,22.3874496242197,22.1757799134294,22.3153918503337,470733.387540444,0.0,1.0
2003-12-16,49.51,49.55,49.05,49.45,282300,22.2973774068621,22.3153918503337,22.0902113069398,22.2703557416549,626830.355201264,0.0,1.0
2003-12-17,49.37,49.5,49.27,49.5,209000,22.2343268547119,22.2928737959943,22.1892907460331,22.2928737959943,464072.066018645,0.0,1.0
2003-12-18,49.55,49.55,49.38,49.38,274400,22.3153918503337,22.3153918503337,22.2388304655797,22.2388304655797,609288.875193858,0.0,1.0
2003-12-19,49.21,49.55,49.08,49.55,526000,22.1622690808258,22.3153918503337,22.1037221395434,22.3153918503337,1167951.70682205,0.0,1.0
2003-12-22,49.28,49.34,49.08,49.2,259400,22.193794356901,22.2208160221082,22.1037221395434,22.1577654699579,575982.267584864,0.0,1.0
2003-12-23,48.95,49.29,48.8,49.28,165100,22.045175198261,22.1982979677688,21.9776210352428,22.193794356901,366594.727749658,0.0,1.0
2003-12-24,48.95,48.95,48.65,48.9,148400,22.045175198261,22.045175198261,21.9100668722247,22.0226571439216,329513.371278311,0.0,1.0
2003-12-26,48.95,48.98,48.85,48.85,113400,22.045175198261,22.0586860308646,22.0001390895822,22.0001390895822,251797.953523993,0.0,1.0
2003-12-29,48.45,48.55,48.2,48.5,333800,22.1352474156185,22.1809342007901,22.0210304526897,22.1580908082043,730627.026494798,0.7,1.0
2003-12-30,48.57,48.89,48.53,48.6,191000,22.1900715578244,22.3362692703734,22.1717968437558,22.2037775933759,418063.996586298,0.0,1.0
2003-12-31,47.8,48.75,47.8,48.7,262900,21.8382833120034,22.2723077711332,21.8382833120034,22.2494643785474,575439.919908575,0.0,1.0
2004-01-02,47.33,47.95,47.32,47.8,347000,21.6235554216971,21.9068134897608,21.61898674318,21.8382833120034,759519.407410709,0.0,1.0
2004-01-05,47.33,48.15,47.33,47.58,915500,21.6235554216971,21.9981870601039,21.6235554216971,21.737772384626,2003861.72185736,0.0,1.0
2004-01-06,47.5,47.55,47.19,47.35,569300,21.7012229564888,21.7240663490745,21.5595939224569,21.6326927787314,1246093.36783549,0.0,1.0
2004-01-07,47.05,47.62,46.87,47.5,308800,21.4956324232168,21.7560470986946,21.413396209908,21.7012229564888,675906.608093447,0.0,1.0
2004-01-08,47.5,47.55,46.8,47.0,227200,21.7012229564888,21.7240663490745,21.3814154602879,21.472789030631,497299.162431448,0.0,1.0
2004-01-09,48.15,48.25,47.25,47.4,248500,21.9981870601039,22.0438738452754,21.5870059935599,21.6555361713172,543920.958909397,0.0,1.0
2004-01-12,47.95,48.36,47.49,48.25,249900,21.9068134897608,22.0941293089641,21.6966542779716,22.0438738452754,546985.302339872,0.0,1.0
2004-01-13,47.64,47.93,47.31,47.75,270000,21.7651844557289,21.8976761327265,21.6144180646628,21.8154399194177,590980.518734558,0.0,1.0
2004-01-14,47.82,48.1,47.7,48.05,218800,21.8474206690377,21.9753436675181,21.7925965268319,21.9525002749323,478913.101848597,0.0,1.0
2004-01-15,47.97,48.04,47.59,47.95,175000,21.9159508467951,21.9479315964152,21.7423410631432,21.9068134897608,383042.928809434,0.0,1.0
2004-01-16,47.4,48.07,47.23,48.02,144300,21.6555361713172,21.9616376319666,21.5778686365256,21.9387942393809,315846.25501258,0.0,1.0
2004-01-20,46.99,47.41,46.89,47.23,211200,21.4682203521138,21.6601048498344,21.4225335669423,21.5778686365256,462278.094654587,0.0,1.0
2004-01-21,46.9,47.16,46.72,47.16,240600,21.4271022454594,21.5458878869055,21.3448660321506,21.5458878869055,526629.306694572,0.0,1.0
2004-01-22,47.55,47.76,46.9,46.9,304400,21.7240663490745,21.8200085979348,21.4271022454594,21.4271022454594,666275.814454812,0.0,1.0
2004-01-23,47.71,48.12,47.45,47.5,395400,21.797165205349,21.9844810245524,21.678379563903,21.7012229564888,865458.137435719,0.0,1.0
2004-01-26,48.47,48.47,47.55,47.55,149500,22.1443847726529,22.1443847726529,21.7240663490745,21.7240663490745,327228.102040059,0.0,1.0
2004-01-27,49.0,49.24,48.5,48.5,416900,22.3865247340621,22.4961730184738,22.1580908082043,22.1580908082043,912517.697260876,0.0,1.0
2004-01-28,49.05,49.31,48.77,49.0,367600,22.4093681266479,22.5281537680939,22.2814451281675,22.3865247340621,804609.032173418,0.0,1.0
2004-01-29,48.9,49.05,48.6,49.05,186100,22.3408379488905,22.4093681266479,22.2037775933759,22.4093681266479,407338.794579634,0.0,1.0
2004-01-30,49.1,49.1,48.68,48.9,222700,22.4322115192337,22.4322115192337,22.2403270215131,22.3408379488905,487449.487119205,0.0,1.0
2004-02-02,49.1,49.15,48.91,49.1,281800,22.4322115192337,22.4550549118194,22.3454066274077,22.4322115192337,616808.556219991,0.0,1.0
2004-02-03,49.2,49.65,49.04,49.1,528500,22.4778983044052,22.6834888376772,22.4047994481307,22.4322115192337,1156789.64500449,0.0,1.0
2004-02-04,48.65,49.18,48.3,49.18,251700,22.2266209859617,22.4687609473709,22.0667172378612,22.4687609473709,550925.172464769,0.0,1.0
2004-02-05,49.5,49.5,48.74,48.75,324100,22.6149586599199,22.6149586599199,22.2677390926161,22.2723077711332,709395.504155072,0.0,1.0
2004-02-06,50.6,50.8,49.28,49.5,384500,23.117513296807,23.2088868671501,22.5144477325425,22.6149586599199,841600.035012729,0.0,1.0
2004-02-09,50.51,50.56,50.33,50.4,202700,23.0763951901526,23.0992385827384,22.9941589768438,23.0261397264639,443673.152398128,0.0,1.0
2004-02-10,50.49,50.5,50.2,50.2,136800,23.0672578331183,23.0718265116354,22.9347661561208,22.9347661561208,299430.129492175,0.0,1.0
2004-02-11,50.91,50.99,50.32,50.45,179400,23.2591423308388,23.2956917589761,22.9895902983266,23.0489831190497,392673.722448072,0.0,1.0
2004-02-12,50.6,50.61,50.36,50.6,286300,23.117513296807,23.1220819753241,23.0078650123953,23.117513296807,626658.231532235,0.0,1.0
2004-02-13,50.26,50.63,49.91,50.55,263800,22.9621782272237,23.1312193323585,22.8022744791233,23.0946699042212,577409.854971022,0.0,1.0
2004-02-17,50.69,50.69,50.32,50.35,162300,23.1586314034614,23.1586314034614,22.9895902983266,23.0032963338781,355244.95626155,0.0,1.0
2004-02-18,50.7,51.0,50.65,50.95,183100,23.1632000819785,23.3002604374932,23.1403566893928,23.2774170449074,400772.344371472,0.0,1.0
2004-02-19,50.58,50.96,50.56,50.82,244900,23.1083759397727,23.2819857234246,23.0992385827384,23.2180242241844,536041.218659603,0.0,1.0
2004-02-20,50.45,50.72,50.36,50.72,133500,23.0489831190497,23.1723374390128,23.0078650123953,23.1723374390128,292207.034263197,0.0,1.0
2004-02-23,50.58,50.61,50.39,50.6,223300,23.1083759397727,23.1220819753241,23.0215710479467,23.117513296807,488762.777160838,0.0,1.0
2004-02-24,50.74,50.83,50.5,50.7,217000,23.1814747960472,23.2225929027016,23.0718265116354,23.1632000819785,474973.231723698,0.0,1.0
2004-02-25,51.1,51.15,50.5,50.77,169100,23.3459472226648,23.3687906152505,23.0718265116354,23.1951808315986,370128.910066716,0.0,1.0
2004-02-26,50.9,51.35,50.85,51.25,222700,23.2545736523216,23.4601641855937,23.2317302597359,23.4144774004221,487449.487119208,0.0,1.0
2004-02-27,50.38,51.07,50.38,51.0,237000,23.0170023694296,23.3322411871133,23.0170023694296,23.3002604374932,518749.566444777,0.0,1.0
2004-03-01,51.2,51.4,50.6,50.63,198600,23.3916340078363,23.4830075781794,23.117513296807,23.1312193323585,434699.003780307,0.0,1.0
2004-03-02,52.04,52.17,51.2,51.2,267800,23.7754030032774,23.8347958240004,23.3916340078363,23.3916340078363,586165.121915237,0.0,1.0
2004-03-03,52.72,52.8,51.8,52.0,299800,24.086073142444,24.1226225705812,23.6657547188656,23.7571282892088,656207.257468962,0.0,1.0
2004-03-04,53.14,53.18,52.63,52.72,436800,24.2779576401645,24.2962323542331,24.0449550357896,24.086073142444,956075.150308349,0.0,1.0
2004-03-05,53.5,53.5,52.95,53.1,192500,24.4424300667821,24.4424300667821,24.1911527483385,24.2596829260959,421347.221690378,0.0,1.0
2004-03-08,53.35,53.58,53.27,53.58,290500,24.3738998890248,24.4789794949193,24.3373504608875,24.4789794949193,635851.261823661,0.0,1.0
2004-03-09,53.58,53.58,52.82,53.42,199600,24.4789794949193,24.4789794949193,24.1317599276155,24.4058806386448,436887.820516362,0.0,1.0
2004-03-10,52.75,53.9,52.65,53.63,410900,24.0997791779954,24.6251772074683,24.0540923928239,24.5018228875051,899384.796844554,0.0,1.0
2004-03-11,52.53,52.96,52.53,52.76,287300,23.999268250618,24.1957214268557,23.999268250618,24.1043478565126,628847.048268289,0.0,1.0
2004-03-12,52.58,52.8,52.55,52.55,141100,24.0221116432038,24.1226225705812,24.0084056076523,24.0084056076523,308842.041457207,0.0,1.0
2004-03-15,52.62,52.71,52.48,52.58,189000,24.0403863572724,24.0815044639268,23.9764248580322,24.0221116432038,413686.36311419,0.0,1.0
2004-03-16,52.76,52.94,52.68,52.82,142100,24.1043478565126,24.1865840698214,24.0677984283753,24.1317599276155,311030.858193261,0.0,1.0
2004-03-17,53.77,53.85,52.8,52.9,310800,24.5657843867453,24.6023338148825,24.1226225705812,24.1683093557528,680284.241565556,0.0,1.0
2004-03-18,54.05,54.08,53.63,53.73,330300,24.6937073852256,24.7074134207771,24.5018228875051,24.5475096726767,722966.167918609,0.0,1.0
2004-03-19,54.46,54.66,54.25,54.3,253600,24.881023204429,24.9723967747721,24.7850809555688,24.8079243481545,555083.924263273,0.0,1.0
2004-03-22,53.89,54.61,53.89,54.6,206700,24.6206085289512,24.9495533821864,24.6206085289512,24.9449847036692,452428.419342343,0.0,1.0
2004-03-23,54.05,54.05,53.93,53.98,240500,24.6937073852256,24.6937073852256,24.6388832430198,24.6617266356056,526410.425020967,0.0,1.0
2004-03-24,53.33,54.3,53.33,54.05,139100,24.3647625319904,24.8079243481545,24.3647625319904,24.6937073852256,304464.4079851,0.0,1.0
2004-03-25,54.25,54.25,53.45,53.45,195700,24.7850809555688,24.7850809555688,24.4195866741963,24.4195866741963,428351.43524575,0.0,1.0
2004-03-26,53.1,54.25,53.01,54.25,258100,24.2596829260959,24.7850809555688,24.2185648194415,24.7850809555688,564933.599575514,0.0,1.0
2004-03-29,53.52,53.6,53.1,53.45,256900,24.4515674238164,24.4881168519536,24.2596829260959,24.4195866741963,562307.01949225,0.0,1.0
2004-03-30,53.4,53.4,52.6,52.9,263100,24.7165507778114,24.7165507778114,24.3462653729004,24.485122399742,568426.40084767,0.7,1.0
2004-03-31,53.58,53.6,53.29,53.3,194300,24.7998649939164,24.8091221290392,24.6656365346362,24.6702651021975,419784.301348165,0.0,1.0
2004-04-01,54.01,54.04,53.65,53.67,252500,24.9988933990561,25.0127791017403,24.8322649668461,24.8415221019689,545525.14714571,0.0,1.0
2004-04-02,53.99,54.46,53.77,54.01,273600,24.9896362639333,25.2071789393185,24.8878077775828,24.9988933990561,591111.604986402,0.0,1.0
2004-04-05,52.44,54.04,52.14,53.99,502900,24.2722082919182,25.0127791017403,24.1333512650765,24.9896362639333,1086513.25346367,0.0,1.0
2004-04-06,50.9,52.61,50.73,52.55,1099100,23.5594088874644,24.3508939404618,23.4807232389208,24.3231225350935,2374600.74941723,0.0,1.0
2004-04-07,51.57,52.91,50.62,51.2,526900,23.8695229140774,24.4897509673034,23.4298089957456,23.6982659143061,1138365.14863792,0.0,1.0
2004-04-08,51.4,51.84,51.0,51.7,428100,23.7908372655338,23.9944942382349,23.6056945630783,23.9296942923755,924908.18017061,0.0,1.0
2004-04-12,49.66,51.0,48.3,51.0,949900,22.9854665098523,23.6056945630783,22.3559813215036,23.6056945630783,2052254.80108401,0.0,1.0
2004-04-13,49.1,50.58,48.45,49.66,763500,22.7262667264146,23.4112947255,22.4254098349244,22.9854665098523,1649538.41523069,0.0,1.0
2004-04-14,48.9,50.0,48.41,48.5,707300,22.6336953751869,23.1428378069395,22.4068955646789,22.4485526727313,1528118.56069766,0.0,1.0
2004-04-15,50.42,50.56,48.95,48.95,505700,23.3372376445178,23.4020375903773,22.6568382129938,22.6568382129938,1092562.641234,0.0,1.0
2004-04-16,51.1,51.51,50.23,50.67,512500,23.6519802386922,23.8417515087091,23.2492948608515,23.4529518335525,1107254.01153337,0.0,1.0
2004-04-19,51.99,51.99,50.58,51.11,378400,24.0639227516557,24.0639227516557,23.4112947255,23.6566088062536,817531.547247276,0.0,1.0
2004-04-20,50.02,51.99,50.02,51.99,577700,23.1520949420623,24.0639227516557,23.1520949420623,24.0639227516557,1248118.32675674,0.0,1.0
2004-04-21,50.2,50.33,49.45,49.5,389200,23.2354091581673,23.2955805364653,22.8882665910632,22.9114094288701,840864.900075685,0.0,1.0
2004-04-22,50.75,51.39,50.35,50.35,453000,23.4899803740436,23.7862086979725,23.3048376715881,23.3048376715881,978704.52141389,0.0,1.0
2004-04-23,50.25,50.85,50.15,50.85,282200,23.2585519959742,23.5362660496575,23.2122663203604,23.5362660496575,609691.86742384,0.0,1.0
2004-04-26,50.4,50.93,50.14,50.25,351600,23.3279805093951,23.5732945901486,23.207637752799,23.2585519959742,759630.264302698,0.0,1.0
2004-04-27,50.55,50.75,50.15,50.15,307000,23.3974090228159,23.4899803740436,23.2122663203604,23.2122663203604,663272.159103893,0.0,1.0
2004-04-28,50.2,50.67,50.2,50.52,147900,23.2354091581673,23.4529518335525,23.2354091581673,23.3835233201317,319537.304011289,0.0,1.0
2004-04-29,49.58,50.62,49.18,50.35,247000,22.9484379693612,23.4298089957456,22.7632952669057,23.3048376715881,533642.42116828,0.0,1.0
2004-04-30,49.63,50.91,49.62,50.75,526000,22.9715808071682,23.5640374550258,22.9669522396068,23.4899803740436,1136420.70256889,0.0,1.0
2004-05-03,50.28,50.3,49.5,49.75,969900,23.2724376986584,23.2816948337812,22.9114094288701,23.0271236179048,2095464.71372921,0.0,1.0
2004-05-04,50.64,51.35,50.2,50.28,575300,23.4390661308684,23.7676944277269,23.2354091581673,23.2724376986584,1242933.13723931,0.0,1.0
2004-05-05,50.85,51.9,50.81,51.15,333800,23.5362660496575,24.0222656436032,23.517751779412,23.6751230764991,721173.442048468,0.0,1.0
2004-05-06,51.08,51.13,50.13,50.85,387900,23.6427231035694,23.6658659413764,23.2030091852376,23.5362660496575,838056.255753748,0.0,1.0
2004-05-07,50.01,51.1,49.97,51.08,517200,23.1474663745009,23.6519802386922,23.1289521042554,23.6427231035694,1117408.341005,0.0,1.0
2004-05-10,49.84,50.21,48.6,49.76,601500,23.0687807259573,23.2400377257287,22.4948383483452,23.0317521854662,1299538.12280454,0.0,1.0
2004-05-11,50.0,50.89,50.0,50.0,315500,23.1428378069395,23.5547803199031,23.1428378069395,23.1428378069395,681636.371978106,0.0,1.0
2004-05-12,50.04,50.12,49.44,50.0,405700,23.1613520771851,23.1983806176762,22.8836380235018,23.1428378069395,876513.078007979,0.0,1.0
2004-05-13,50.56,50.72,50.15,50.29,455900,23.4020375903773,23.4760946713595,23.2122663203604,23.2770662662198,984969.958747441,0.0,1.0
2004-05-14,51.16,51.7,50.6,50.66,259300,23.6797516440605,23.9296942923755,23.4205518606228,23.4483232659911,560216.517445081,0.0,1.0
2004-05-17,51.87,52.12,50.49,50.91,415900,24.0083799409191,24.1240941299538,23.3696376174475,23.5640374550258,898550.133457033,0.0,1.0
2004-05-18,52.67,52.67,51.54,51.87,351000,24.3786653458301,24.3786653458301,23.8556372113933,24.0083799409191,758333.966923344,0.0,1.0
2004-05-19,51.65,53.35,51.4,52.05,535300,23.9065514545685,24.6934079400045,23.7908372655338,24.0916941570241,1156513.31194891,0.0,1.0
2004-05-20,52.5,52.53,51.82,52.1,238600,24.2999796972865,24.3138653999707,23.9852371031121,24.114836994831,515494.257857293,0.0,1.0
2004-05-21,52.45,52.99,52.3,52.62,257200,24.2768368594796,24.5267795077945,24.2074083460588,24.3555225080232,555679.476617333,0.0,1.0
2004-05-24,52.85,53.1,52.52,52.7,172500,24.4619795619351,24.5776937509698,24.3092368324093,24.3925510485143,372685.496564891,0.0,1.0
2004-05-25,53.43,53.45,52.51,52.8,264700,24.7304364804956,24.7396936156184,24.3046082648479,24.4388367241281,571883.193859285,0.0,1.0
2004-05-26,54.4,54.5,53.18,53.45,480500,25.1794075339502,25.2256932095641,24.6147222914609,24.7396936156184,1038118.15130105,0.0,1.0
2004-05-27,54.35,55.14,54.06,55.1,207500,25.1562646961433,25.5219215334929,25.022036236863,25.5034072632474,448302.843693999,0.0,1.0
2004-05-28,54.45,54.74,54.12,54.25,377100,25.2025503717572,25.3367788310374,25.0498076422314,25.1099790205294,814722.902925335,0.0,1.0
2004-06-01,53.6,54.46,53.45,54.41,240500,24.8091221290392,25.2071789393185,24.7396936156184,25.1840361015116,519599.199558587,0.0,1.0
2004-06-02,54.23,54.23,53.63,53.7,334000,25.1007218854066,25.1007218854066,24.8230078317233,24.8554078046531,721605.54117492,0.0,1.0
2004-06-03,54.21,54.65,53.85,54.45,170400,25.0914647502838,25.2951217229849,24.9248363180739,25.2025503717572,368148.455737145,0.0,1.0
2004-06-04,54.04,54.64,54.0,54.26,110600,25.0127791017403,25.2904931554235,24.9942648314947,25.1146075880908,238950.816927982,0.0,1.0
2004-06-07,54.33,54.49,53.8,54.04,163100,25.1470075610205,25.2210646420027,24.9016934802669,25.0127791017403,352376.837621645,0.0,1.0
2004-06-08,54.91,55.0,54.15,54.33,272800,25.415464479581,25.4571215876335,25.0636933449155,25.1470075610205,589383.208480593,0.0,1.0
2004-06-09,54.74,55.25,54.69,54.85,141300,25.3367788310374,25.5728357766682,25.3136359932305,25.3876930742127,305278.032838372,0.0,1.0
2004-06-10,54.63,55.05,54.38,54.8,159000,25.2858645878621,25.4802644254404,25.1701503988274,25.3645502364057,343518.805529379,0.0,1.0
2004-06-14,54.19,54.44,53.54,54.43,420700,25.0822076151611,25.1979218041958,24.7813507236709,25.1932932366344,908920.512491882,0.0,1.0
2004-06-15,55.15,55.15,54.4,54.4,291100,25.5265501010543,25.5265501010543,25.1794075339502,25.1794075339502,628920.278550956,0.0,1.0
2004-06-16,55.23,55.43,54.75,55.2,264400,25.5635786415454,25.6561499927732,25.3414073985988,25.5496929388612,571235.045169607,0.0,1.0
2004-06-17,55.85,55.97,55.01,55.17,332500,25.8505498303515,25.9060926410881,25.4617501551949,25.5358072361771,718364.797726528,0.0,1.0
2004-06-18,55.9,56.19,55.79,55.85,211000,25.8736926681584,26.0079211274386,25.8227784249831,25.8505498303515,455864.57840691,0.0,1.0
2004-06-21,56.3,56.5,56.15,56.15,219300,26.0588353706139,26.1514067218417,25.9894068571931,25.9894068571931,473796.692154671,0.0,1.0
2004-06-22,56.18,56.79,56.06,56.38,187200,26.0032925598773,26.2856351811219,25.9477497491406,26.095863911105,404444.782359116,0.0,1.0
2004-06-23,56.25,56.43,55.95,56.18,297800,26.035692532807,26.119006748912,25.8968355059653,26.0032925598773,643395.599287099,0.0,1.0
2004-06-24,56.6,56.71,56.2,56.25,309900,26.1976923974556,26.2486066406308,26.012549695,26.035692532807,669537.596437447,0.0,1.0
2004-06-25,57.5,57.5,56.45,56.45,500200,26.6142634779805,26.6142634779805,26.1282638840347,26.1282638840347,1080679.91525657,0.0,1.0
2004-06-28,57.65,57.8,57.25,57.32,498000,26.6836919914013,26.7531205048221,26.4985492889458,26.5309492618755,1075926.8248656,0.0,1.0
2004-06-29,56.07,56.94,56.04,56.93,463100,26.2763780459991,26.684090706959,26.2623189887247,26.6794043545342,988188.591081473,0.7,1.0
2004-06-30,56.52,56.86,55.78,56.15,452900,26.4872639051163,26.6465998875604,26.1404738256792,26.3138688653978,966423.262580001,0.0,1.0
2004-07-01,56.86,56.93,55.89,56.3,654000,26.6465998875604,26.6794043545342,26.1920237023523,26.3841641517701,1395541.65097664,0.0,1.0
2004-07-02,57.25,57.65,56.84,57.2,339300,26.8293676321286,27.0168217291216,26.6372271827107,26.8059358700045,724017.251034211,0.0,1.0
2004-07-06,57.21,57.35,56.4,57.25,252300,26.8106222224293,26.8762311563769,26.4310276760184,26.8293676321286,538371.80205108,0.0,1.0
2004-07-07,57.9,57.9,57.2,57.3,298700,27.1339805397423,27.1339805397423,26.8059358700045,26.8527993942527,637382.708175417,0.0,1.0
2004-07-08,57.16,57.98,57.16,57.98,376300,26.7871904603052,27.1714713591409,26.7871904603052,27.1714713591409,802969.913245427,0.0,1.0
2004-07-09,57.53,57.71,56.71,57.45,239800,26.9605855000237,27.0449398436706,26.576304601188,26.9230946806251,511698.605358102,0.0,1.0
2004-07-12,57.93,57.99,57.24,57.38,194600,27.1480395970168,27.1761577115657,26.8246812797038,26.8902902136514,415248.326116291,0.0,1.0
2004-07-13,57.31,57.93,57.27,57.93,196800,26.8574857466776,27.1480395970168,26.8387403369783,27.1480395970168,419942.808734255,0.0,1.0
2004-07-14,58.0,58.0,57.35,57.4,309000,27.1808440639906,27.1808440639906,26.8762311563769,26.899662918501,659361.42225043,0.0,1.0
2004-07-15,57.9,58.49,57.67,58.1,541900,27.1339805397423,27.410475332807,27.0261944339713,27.2277075882388,1156336.42303401,0.0,1.0
2004-07-16,57.9,58.38,57.85,58.15,222500,27.1339805397423,27.3589254561339,27.1105487776182,27.2511393503629,474782.901135019,0.0,1.0
2004-07-19,58.48,58.48,57.74,58.05,262500,27.4057889803822,27.4057889803822,27.0589989009451,27.2042758261147,560137.130552551,0.0,1.0
2004-07-20,58.49,59.75,58.47,59.05,728400,27.410475332807,28.0009557383351,27.4011026279574,27.6729110685973,1554300.51769325,0.0,1.0
2004-07-21,58.45,59.13,58.31,58.68,542000,27.3917299231077,27.7104018879959,27.3261209891602,27.4995160288787,1156549.80860755,0.0,1.0
2004-07-22,57.0,58.47,57.0,58.32,272100,26.712208821508,27.4011026279574,26.712208821508,27.330807341585,580622.145612757,0.0,1.0
2004-07-23,56.88,57.46,56.78,56.9,267300,26.6559725924101,26.92778103305,26.6091090681618,26.6653452972597,570379.638082653,0.0,1.0
2004-07-26,57.03,57.2,56.65,56.73,336000,26.7262678787824,26.8059358700045,26.5481864866391,26.5856773060377,716975.527107266,0.0,1.0
2004-07-27,57.15,57.61,57.08,57.12,293500,26.7825041078803,26.9980763194223,26.7496996409066,26.7684450506059,626286.658351139,0.0,1.0
2004-07-28,58.08,58.22,56.8,57.3,209900,27.2183348833892,27.2839438173367,26.6184817730114,26.8527993942527,447896.318868496,0.0,1.0
2004-07-29,58.02,58.71,57.88,58.0,248100,27.1902167688402,27.5135750861532,27.1246078348926,27.1808440639906,529409.60796224,0.0,1.0
2004-07-30,58.2,58.3,57.61,58.02,302700,27.2745711124871,27.3214346367353,26.9980763194223,27.1902167688402,645918.131117169,0.0,1.0
2004-08-02,59.55,59.57,57.93,58.0,312000,27.9072286898386,27.9166013946882,27.1480395970168,27.1808440639906,665762.989456745,0.0,1.0
2004-08-03,59.5,60.0,59.22,59.55,219200,27.8837969277145,28.1181145489557,27.7525790598193,27.9072286898386,467741.177208072,0.0,1.0
2004-08-04,59.95,59.95,59.15,59.4,280900,28.0946827868316,28.0946827868316,27.7197745928455,27.8369334034662,599400.076084616,0.0,1.0
2004-08-05,59.4,60.15,59.4,59.95,348600,27.8369334034662,28.1884098353281,27.8369334034662,28.0946827868316,743862.109373787,0.0,1.0
2004-08-06,58.7,60.04,58.12,59.41,414800,27.5088887337284,28.1368599586551,27.2370802930885,27.841619755891,885123.359059801,0.0,1.0
2004-08-09,59.35,59.5,58.79,59.2,179700,27.8135016413421,27.8837969277145,27.5510659055518,27.7432063549697,383453.87565826,0.0,1.0
2004-08-10,59.54,59.6,59.28,59.55,312200,27.9025423374138,27.9306604519627,27.7806971743683,27.9072286898386,666189.760603833,0.0,1.0
2004-08-11,59.5,59.55,59.25,59.54,117200,27.8837969277145,27.9072286898386,27.7666381170938,27.9025423374138,250087.892193367,0.0,1.0
2004-08-12,59.1,59.52,58.96,59.5,224800,27.6963428307214,27.8931696325641,27.6307338967739,27.8837969277145,479690.769326527,0.0,1.0
2004-08-13,58.88,59.16,58.8,58.99,342900,27.5932430773752,27.7244609452704,27.5557522579766,27.6447929540483,731699.13168179,0.0,1.0
2004-08-16,59.3,59.54,58.95,58.95,184800,27.7900698792179,27.9025423374138,27.626047544349,27.626047544349,394336.539908996,0.0,1.0
2004-08-17,59.95,60.1,59.4,59.4,218500,28.0946827868316,28.164978073204,27.8369334034662,27.8369334034662,466247.478193266,0.0,1.0
2004-08-18,60.9,60.9,59.84,59.85,292800,28.5398862671901,28.5398862671901,28.0431329101585,28.0478192625834,624792.959336331,0.0,1.0
2004-08-19,60.1,60.77,59.83,60.7,258000,28.164978073204,28.4789636856673,28.0384465577337,28.4461592186936,550534.779743079,0.0,1.0
2004-08-20,61.1,61.1,60.3,60.3,330000,28.6336133156866,28.6336133156866,28.2587051217005,28.2587051217005,704172.392694635,0.0,1.0
2004-08-23,61.08,61.23,60.55,60.9,163900,28.624240610837,28.6945358972093,28.3758639323212,28.5398862671901,349738.955038335,0.0,1.0
2004-08-24,61.8,61.8,61.06,61.08,220700,28.9616579854244,28.9616579854244,28.6148679059873,28.624240610837,470941.960811231,0.0,1.0
2004-08-25,60.7,61.9,60.65,61.8,238200,28.4461592186936,29.0085215096727,28.4227274565694,28.9616579854244,508284.4361814,0.0,1.0
2004-08-26,60.45,61.1,60.32,60.7,363400,28.3290004080729,28.6336133156866,28.2680778265502,28.4461592186936,775443.174258274,0.0,1.0
2004-08-27,59.99,60.56,59.97,60.5,341500,28.1134281965309,28.380550284746,28.1040554916813,28.352432170197,728711.733652176,0.0,1.0
2004-08-30,60.35,60.49,59.85,60.09,390600,28.2821368838247,28.3477458177722,28.0478192625834,28.1602917207792,833484.050262194,0.0,1.0
2004-08-31,60.4,60.77,60.36,60.45,421600,28.3055686459488,28.4789636856673,28.2868232362495,28.3290004080729,899633.578060782,0.0,1.0
2004-09-01,59.91,60.5,59.66,60.3,350600,28.0759373771323,28.352432170197,27.9587785665117,28.2587051217005,748129.820844664,0.0,1.0
2004-09-02,60.33,60.36,59.89,59.95,274300,28.272764178975,28.2868232362495,28.0665646722827,28.0946827868316,585316.628230723,0.0,1.0
2004-09-03,61.06,61.14,60.3,60.33,289900,28.6148679059873,28.6523587253859,28.2587051217005,28.272764178975,618604.77770356,0.0,1.0
2004-09-07,62.0,62.0,60.99,61.3,369600,29.0553850339209,29.0553850339209,28.5820634390135,28.7273403641831,788673.079817992,0.0,1.0
2004-09-08,62.1,62.25,61.89,61.9,216300,29.1022485581692,29.1725438445416,29.0038351572479,29.0085215096727,461552.995575302,0.0,1.0
2004-09-09,60.46,61.5,60.46,61.5,556400,28.3336867604977,28.8210674126796,28.3336867604977,28.8210674126796,1187277.33119787,0.0,1.0
2004-09-10,60.75,60.8,60.04,60.46,265000,28.4695909808177,28.4930227429418,28.1368599586551,28.3336867604977,565471.769891146,0.0,1.0
2004-09-13,60.07,60.7,59.71,60.7,345100,28.1509190159295,28.4461592186936,27.9822103286358,28.4461592186936,736393.614299754,0.0,1.0
2004-09-14,59.36,60.01,58.9,60.0,421500,27.8181879937669,28.1228009013806,27.6026157822249,28.1181145489557,899420.192487238,0.0,1.0
2004-09-15,59.56,59.85,59.26,59.3,285100,27.9119150422634,28.0478192625834,27.7713244695186,27.7900698792179,608362.270173456,0.0,1.0
2004-09-16,61.38,61.77,59.46,59.46,505100,28.7648311835817,28.9475989281499,27.8650515180152,27.8650515180152,1077810.53196988,0.0,1.0
2004-09-17,60.7,61.33,60.64,61.33,283900,28.4461592186936,28.7413994214576,28.4180411041446,28.7413994214576,605801.643290929,0.0,1.0
2004-09-20,60.05,60.65,60.05,60.65,299400,28.1415463110799,28.4227274565694,28.1415463110799,28.4227274565694,638876.407190223,0.0,1.0
2004-09-21,60.0,60.28,59.53,60.15,203900,28.1181145489557,28.2493324168509,27.8978559849889,28.1884098353281,435093.184455868,0.0,1.0
2004-09-22,59.81,59.88,59.38,59.8,272000,28.0290738528841,28.0618783198578,27.8275606986165,28.0243875004592,580408.760039213,0.0,1.0
2004-09-23,59.42,59.95,59.31,59.8,348400,27.8463061083158,28.0946827868316,27.7947562316428,28.0243875004592,743435.338226701,0.0,1.0
2004-09-24,59.25,59.72,59.25,59.4,286700,27.7666381170938,27.9868966810606,27.7666381170938,27.8369334034662,611776.439350157,0.0,1.0
2004-09-27,59.28,59.35,58.92,59.25,150700,27.7806971743683,27.8135016413421,27.6119884870745,27.7666381170938,321572.05933055,0.0,1.0
2004-09-28,59.6,59.74,59.11,59.5,468700,27.9306604519627,27.9962693859103,27.7010291831462,27.8837969277145,1000138.18319993,0.0,1.0
2004-09-29,59.48,59.5,58.75,58.75,333200,28.2024688926026,28.2119519016452,27.8563390625488,27.8563390625488,702730.53311295,0.7,1.0
2004-09-30,60.22,60.41,59.48,59.48,964300,28.5533402271777,28.6434288130821,28.2024688926026,28.2024688926026,2033742.65630497,0.0,1.0
2004-10-01,61.4,61.85,59.9,60.3,347500,29.1128377606893,29.3262054641471,28.4016120824966,28.591272263348,732889.736664916,0.0,1.0
2004-10-04,61.55,61.88,61.25,61.5,442400,29.1839603285086,29.340429977711,29.04171519287,29.1602528059022,933037.178418873,0.0,1.0
2004-10-05,62.34,62.7,61.55,61.55,438600,29.5585391856901,29.7292333484564,29.1839603285086,29.1839603285086,925022.844607862,0.0,1.0
2004-10-06,62.79,62.91,62.24,62.24,167800,29.7719068891479,29.8288049434033,29.5111241404773,29.5111241404773,353896.108812584,0.0,1.0
2004-10-07,62.17,62.76,62.11,62.7,162500,29.4779336088283,29.7576823755841,29.4494845817005,29.7292333484564,342718.222181435,0.0,1.0
2004-10-08,62.71,62.98,62.3,62.3,166300,29.7339748529776,29.8619954750523,29.539573167605,29.539573167605,350732.555992448,0.0,1.0
2004-10-11,62.27,63.23,62.15,62.6,181800,29.5253486540411,29.9805330880845,29.4684505997857,29.6818183032435,383422.601800523,0.0,1.0
2004-10-12,62.98,63.13,62.02,62.07,159700,29.8619954750523,29.9331180428716,29.406811041009,29.4305185636154,336812.923583848,0.0,1.0
2004-10-13,63.15,63.52,62.85,63.43,150100,29.9426010519142,30.1180367192017,29.8003559162756,30.0753631785102,316566.185534975,0.0,1.0
2004-10-14,63.77,63.77,63.17,63.3,389200,30.2365743322338,30.2365743322338,29.9520840609567,30.0137236197335,820836.505064706,0.0,1.0
2004-10-15,64.1,64.72,63.9,63.97,173200,30.3930439814362,30.6870172617559,30.2982138910105,30.3314044226595,365284.898965075,0.0,1.0
2004-10-18,64.57,64.95,63.95,64.3,202200,30.6158946939366,30.7960718657455,30.321921413617,30.4878740718619,426446.920154377,0.0,1.0
2004-10-19,64.27,65.71,64.24,64.4,295000,30.4736495582981,31.1564262093631,30.4594250447342,30.5352891170748,622165.387960144,0.0,1.0
2004-10-20,64.44,64.94,63.59,64.35,256500,30.5542551351599,30.7913303612242,30.1512272508507,30.5115815944684,540967.532243312,0.0,1.0
2004-10-21,65.45,65.93,64.0,64.0,201100,31.0331470918097,31.2607393088314,30.3456289362234,30.3456289362234,424126.98141961,0.0,1.0
2004-10-22,65.51,66.53,65.19,65.85,168200,31.0615961189374,31.5452295801085,30.9098679742563,31.2228072726611,354739.722897954,0.0,1.0
2004-10-25,65.05,66.05,64.8,65.9,375100,30.8434869109583,31.3176373630868,30.7249492979262,31.2465147952675,791099.108555424,0.0,1.0
2004-10-26,65.62,65.92,64.9,65.15,483700,31.1137526686716,31.2559978043101,30.772364343139,30.8909019561712,1020140.33273329,0.0,1.0
2004-10-27,66.12,66.15,65.55,65.75,394600,31.3508278947358,31.3650524082997,31.0805621370226,31.1753922274483,832225.295217196,0.0,1.0
2004-10-28,66.24,66.28,65.57,66.02,157700,31.4077259489912,31.4266919670764,31.0900451460651,31.3034128495229,332594.853156999,0.0,1.0
2004-10-29,65.47,66.45,65.44,66.12,182000,31.0426301008523,31.5072975439382,31.0284055872884,31.3508278947358,383844.408843207,0.0,1.0
2004-11-01,66.5,66.72,65.7,65.7,336900,31.5310050665446,31.6353181660129,31.1516847048418,31.1516847048418,710533.963402619,0.0,1.0
2004-11-02,66.2,66.96,66.17,66.52,184200,31.3887599309061,31.7491142745237,31.3745354173422,31.5404880755872,388484.28631274,0.0,1.0
2004-11-03,66.55,67.03,66.2,66.45,482100,31.554712589151,31.7823048061727,31.3887599309061,31.5072975439382,1016765.87639182,0.0,1.0
2004-11-04,68.44,68.72,66.42,66.42,335000,32.4508569436739,32.5836190702699,31.4930730303743,31.4930730303743,706526.796497112,0.0,1.0
2004-11-05,67.15,68.44,66.1,68.44,411200,31.8392028604281,32.4508569436739,31.3413448856932,32.4508569436739,867235.279760039,0.0,1.0
2004-11-08,67.55,67.95,66.81,66.95,200700,32.0288630412795,32.2185232221309,31.6779917067045,31.7443727700024,423283.367334241,0.0,1.0
2004-11-09,67.36,67.65,67.03,67.4,124000,31.9387744553751,32.0762780864924,31.7823048061727,31.9577404734603,261520.366464603,0.0,1.0
2004-11-10,68.09,68.28,67.19,67.4,253400,32.2849042854289,32.3749928713333,31.8581688785133,31.9577404734603,534429.523081697,0.0,1.0
2004-11-11,68.75,68.76,67.95,68.09,412400,32.5978435838337,32.602585088355,32.2185232221309,32.2849042854289,869766.122016148,0.0,1.0
2004-11-12,70.46,70.55,68.81,68.88,402100,33.4086408569734,33.451314397665,32.6262926109614,32.6594831426104,848043.059317879,0.0,1.0
2004-11-15,71.18,71.18,70.19,70.36,316600,33.750029182506,33.750029182506,33.2806202348987,33.3612258117606,667720.548570106,0.0,1.0
2004-11-16,71.56,72.07,71.18,71.19,439100,33.9302063543148,34.1720230849003,33.750029182506,33.7547706870272,926077.362214573,0.0,1.0
2004-11-17,70.07,71.99,69.6,71.56,563200,33.2237221806433,34.13409104873,33.0008714681429,33.9302063543148,1187808.63220052,0.0,1.0
2004-11-18,70.19,71.0,69.03,70.15,411400,33.2806202348987,33.6646821011228,32.7306057104297,33.2616542168136,867657.086802724,0.0,1.0
2004-11-19,69.15,70.37,68.94,70.29,406200,32.7875037646851,33.3659673162819,32.6879321697381,33.3280352801116,856690.103692918,0.0,1.0
2004-11-22,69.31,69.71,68.86,69.15,243400,32.8633678370257,33.0530280178771,32.6500001335679,32.7875037646851,513339.170947454,0.0,1.0
2004-11-23,70.3,70.3,69.24,69.55,321400,33.3327767846329,33.3327767846329,32.8301773053767,32.9771639455365,677843.917594543,0.0,1.0
2004-11-24,71.5,71.72,70.25,70.25,165600,33.9017573271871,34.0060704266553,33.3090692620265,33.3090692620265,349256.23134305,0.0,1.0
2004-11-26,71.05,71.55,70.94,71.37,130100,33.6883896237293,33.9254648497935,33.6362330739951,33.8401177684104,274385.48126649,0.0,1.0
2004-11-29,70.82,71.88,70.46,71.05,220500,33.5793350197397,34.0819344989959,33.4086408569734,33.6883896237293,465042.26456004,0.0,1.0
2004-11-30,71.1,71.12,70.48,70.87,322400,33.7120971463357,33.7215801553782,33.418123866016,33.6030425423461,679952.952807967,0.0,1.0
2004-12-01,73.3,73.46,71.1,71.2,341500,34.7552281410184,34.8310922133589,33.7120971463357,33.7595121915485,720235.525384369,0.0,1.0
2004-12-02,72.02,72.97,71.37,72.75,503200,34.1483155622939,34.598758491816,33.8401177684104,34.4944453923477,1061266.51939507,0.0,1.0
2004-12-03,74.06,74.06,72.26,72.26,193100,35.115582484636,35.115582484636,34.2621116708047,34.2621116708047,407254.699712216,0.0,1.0
2004-12-06,73.6,74.83,73.34,73.8,376500,34.8974732766569,35.4806783327749,34.7741941591035,34.9923033670826,794051.757854218,0.0,1.0
2004-12-07,71.86,73.53,71.8,73.5,439900,34.0724514899533,34.8642827450079,34.0440024628256,34.8500582314441,927764.590385314,0.0,1.0
2004-12-08,71.5,73.0,71.37,71.98,457900,33.9017573271871,34.6129830053798,33.8401177684104,34.1293495442088,965727.224226948,0.0,1.0
2004-12-09,73.28,73.28,71.6,71.6,324500,34.7457451319758,34.7457451319758,33.9491723723999,33.9491723723999,684381.926756158,0.0,1.0
2004-12-10,73.43,74.6,73.08,74.6,283200,34.8168676997951,35.3716237287854,34.6509150415501,35.3716237287854,597278.772441738,0.0,1.0
2004-12-13,73.42,74.0,73.22,73.44,258500,34.8121261952738,35.0871334575083,34.7172961048481,34.8216092043163,545185.60267016,0.0,1.0
2004-12-14,73.2,73.55,73.05,73.27,242500,34.7078130958055,34.8737657540505,34.6366905279862,34.7410036274545,511441.039255373,0.0,1.0
2004-12-15,73.45,73.95,72.95,73.23,341800,34.8263507088376,35.0634259349019,34.5892754827734,34.7220376093694,720868.235948398,0.0,1.0
2004-12-16,73.25,73.8,73.0,73.0,313600,34.7315206184119,34.9923033670826,34.6129830053798,34.6129830053798,661393.442929835,0.0,1.0
2004-12-17,73.83,73.93,72.58,73.6,436500,35.0065278806465,35.0539429258593,34.4138398154858,34.8974732766569,920593.87065967,0.0,1.0
2004-12-20,73.18,74.0,72.63,73.83,250100,34.6983300867629,35.0871334575083,34.4375473380923,35.0065278806465,527469.706877397,0.0,1.0
2004-12-21,73.57,73.78,72.97,73.18,263500,34.883248763093,34.98282035804,34.598758491816,34.6983300867629,555730.778737282,0.0,1.0
2004-12-22,74.83,74.91,73.7,73.8,281300,35.4806783327749,35.5186103689452,34.9448883218698,34.9923033670826,593271.605536233,0.0,1.0
2004-12-23,74.25,75.4,74.25,74.99,280300,35.2056710705404,35.7509440904882,35.2056710705404,35.5565424051155,591162.570322808,0.0,1.0
2004-12-27,74.55,74.71,74.19,74.3,235500,35.347916206179,35.4237802785195,35.1772220434127,35.2293785931468,496677.792761403,0.0,1.0
2004-12-28,75.04,75.12,74.5,74.5,293100,35.5802499277219,35.6181819638922,35.3242086835725,35.3242086835725,618158.221054639,0.0,1.0
2004-12-29,74.95,75.03,74.39,74.48,209100,35.8694817035203,35.9077680082072,35.6014775707121,35.6445496634849,436918.635444401,0.7,1.0
2004-12-30,75.24,75.35,74.77,74.95,149300,36.0082695580102,36.0609132269547,35.7833375179748,35.8694817035203,311965.338459346,0.0,1.0
2004-12-31,75.3,75.93,75.18,75.35,229100,36.0369842865254,36.3384889359346,35.9795548294951,36.0609132269547,478709.035773851,0.0,1.0
2005-01-03,74.4,75.59,74.16,75.25,626700,35.606263358798,36.1757721410153,35.4914044447374,36.0130553460961,1309502.19432332,0.0,1.0
2005-01-04,73.57,74.99,73.29,74.58,508200,35.2090429476716,35.8886248558637,35.0750408812676,35.6924075443435,1061894.07237133,0.0,1.0
2005-01-05,70.02,73.57,69.48,73.57,797300,33.5100881771913,35.2090429476716,33.2516556205549,35.2090429476716,1665974.30913353,0.0,1.0
2005-01-06,71.15,71.31,69.42,69.9,523000,34.0508822308935,34.1274548402673,33.2229408920398,33.452658720161,1092818.96861512,0.0,1.0
2005-01-07,71.05,71.68,70.29,71.35,369200,34.0030243500349,34.3045289994441,33.6393044555096,34.1465979926107,771450.79008165,0.0,1.0
2005-01-10,70.2,71.29,70.05,70.9,294800,33.5962323627368,34.1178832640956,33.5244455414489,33.931237528747,615990.500856095,0.0,1.0
2005-01-11,68.62,70.39,68.53,70.05,357900,32.840077845171,33.6871623363682,32.7970057523982,33.5244455414489,747839.213895509,0.0,1.0
2005-01-12,68.6,68.87,66.87,68.8,503500,32.8305062689992,32.9597225473175,32.0025649301455,32.9262220307164,1052073.32829391,0.0,1.0
2005-01-13,68.49,69.7,68.19,68.65,471200,32.7778626000548,33.3569429584438,32.634288957479,32.8544352094285,984581.831761844,0.0,1.0
2005-01-14,68.85,69.41,68.43,69.0,334700,32.9501509711457,33.2181551039539,32.7491478715396,33.0219377924336,699362.349513348,0.0,1.0
2005-01-18,69.26,69.34,68.51,69.08,355200,33.146368282666,33.1846545873529,32.7874341762265,33.0602240971205,742197.509851034,0.0,1.0
2005-01-19,69.93,70.67,68.95,69.32,339300,33.4670160844186,33.8211644027723,32.9980088520043,33.1750830111812,708974.141589122,0.0,1.0
2005-01-20,69.5,70.21,68.84,69.6,299200,33.2612271967266,33.6010181508227,32.9453651830599,33.3090850775852,625184.388928574,0.0,1.0
2005-01-21,69.63,70.35,69.26,69.29,231800,33.3234424418428,33.6680191840247,33.146368282666,33.1607256469236,484350.739818327,0.0,1.0
2005-01-24,68.81,70.21,68.56,69.73,375500,32.9310078188023,33.6010181508227,32.8113631166558,33.3713003227014,784614.766185426,0.0,1.0
2005-01-25,66.47,69.17,66.42,68.81,554500,31.8111334067111,33.1032961898933,31.7872044662818,32.9310078188023,1158638.849134,0.0,1.0
2005-01-26,66.98,67.11,65.91,66.47,424900,32.0552085990899,32.1174238442061,31.5431292739029,31.8111334067111,887837.054999168,0.0,1.0
2005-01-27,66.05,67.15,65.86,66.9,397700,31.610130307105,32.1365669965496,31.5192003334736,32.0169222944031,831002.110551114,0.0,1.0
2005-01-28,66.8,67.0,66.11,66.45,365300,31.9690644135444,32.0647801752616,31.6388450356201,31.8015618305394,763301.662017407,0.0,1.0
2005-01-31,66.92,67.51,65.79,67.05,593900,32.0264938705748,32.3088553676405,31.4856998168726,32.0887091156909,1240965.93778302,0.0,1.0
2005-02-01,67.9,68.11,66.45,66.98,566300,32.495501102989,32.5960026527921,31.8015618305394,32.0552085990899,1183295.18532838,0.0,1.0
2005-02-02,68.85,68.85,67.63,67.7,385100,32.9501509711457,32.9501509711457,32.3662848246708,32.3997853412718,804674.158343563,0.0,1.0
2005-02-03,68.69,69.09,68.5,68.85,218600,32.873578361772,33.0650098852064,32.7826483881406,32.9501509711457,456769.07560089,0.0,1.0
2005-02-04,69.32,69.73,68.97,69.0,300600,33.1750830111812,33.3713003227014,33.0075804281761,33.0219377924336,628109.716951634,0.0,1.0
2005-02-07,68.76,70.0,68.74,70.0,362600,32.907078878373,33.5005166010196,32.8975073022013,33.5005166010196,757659.957972931,0.0,1.0
2005-02-08,68.29,68.86,68.13,68.85,309100,32.6821468383376,32.9549367592316,32.6055742289638,32.9501509711457,645870.637091651,0.0,1.0
2005-02-09,69.64,69.95,68.49,68.85,570700,33.3282282299287,33.4765876605903,32.7778626000548,32.9501509711457,1192489.07340086,0.0,1.0
2005-02-10,69.8,69.93,69.34,69.65,366700,33.4048008393024,33.4670160844186,33.1846545873529,33.3330140180145,766226.990040469,0.0,1.0
2005-02-11,69.95,70.24,69.52,69.81,336300,33.4765876605903,33.6153755150803,33.2707987728984,33.4095866273883,702705.581539704,0.0,1.0
2005-02-14,69.93,70.14,69.5,69.8,196200,33.4670160844186,33.5675176342217,33.2612271967266,33.4048008393024,409963.827231906,0.0,1.0
2005-02-15,70.62,70.9,69.91,69.96,323000,33.797235462343,33.931237528747,33.4574445082469,33.4813734486762,674914.965320618,0.0,1.0
2005-02-16,71.26,71.51,70.19,70.52,202500,34.103525899838,34.2231706019845,33.591446574651,33.7493775814843,423127.803335682,0.0,1.0
2005-02-17,71.39,71.83,71.18,71.31,253300,34.1657411449542,34.376315820732,34.0652395951511,34.1274548402673,529275.420172485,0.0,1.0
2005-02-18,71.12,71.37,70.08,71.05,262800,34.036524866636,34.1561695687824,33.5388029057065,34.0030243500349,549125.860328974,0.0,1.0
2005-02-22,69.02,71.08,69.0,71.08,372300,33.0315093686054,34.0173817142925,33.0219377924336,34.0173817142925,777928.302132713,0.0,1.0
2005-02-23,67.77,69.7,67.7,69.38,288800,32.4332858578729,33.3569429584438,32.3997853412718,33.2037977396963,603453.380757259,0.0,1.0
2005-02-24,67.32,68.0,67.2,67.95,339400,32.2179253940092,32.5433589838476,32.1604959369788,32.5194300434183,709183.093590768,0.0,1.0
2005-02-25,69.12,69.12,67.23,67.25,366000,33.079367249464,33.079367249464,32.1748533012364,32.1844248774081,764764.326028936,0.0,1.0
2005-02-28,69.5,69.51,68.25,68.96,419400,33.2612271967266,33.2660129848125,32.6630036859941,33.0027946400902,876344.69490857,0.0,1.0
2005-03-01,69.76,69.85,69.0,69.4,330300,33.385657686959,33.4287297797317,33.0219377924336,33.213369315868,690168.461440869,0.0,1.0
2005-03-02,69.4,69.71,68.66,69.55,400400,33.213369315868,33.3617287465297,32.8592209975144,33.2851561371559,836643.814595592,0.0,1.0
2005-03-03,69.44,69.7,68.5,69.3,419400,33.2325124682115,33.3569429584438,32.7826483881406,33.1655114350094,876344.694908568,0.0,1.0
2005-03-04,70.51,70.55,69.49,69.49,429000,33.7445917933985,33.7637349457419,33.2564414086408,33.2564414086408,896404.087066705,0.0,1.0
2005-03-07,71.08,71.59,70.02,70.6,226000,34.0173817142925,34.2614569066714,33.5100881771913,33.7876638861712,472231.523722786,0.0,1.0
2005-03-08,70.58,70.94,70.33,70.94,179000,33.7780923099995,33.9503806810905,33.658447607853,33.9503806810905,374024.082948579,0.0,1.0
2005-03-09,68.25,70.03,68.0,70.03,458900,32.6630036859941,33.5148739652772,32.5433589838476,33.5148739652772,958880.735559234,0.0,1.0
2005-03-10,68.65,69.2,67.57,68.33,306500,32.8544352094285,33.1176535541508,32.3375700961557,32.701289990681,640437.885048824,0.0,1.0
2005-03-11,67.76,68.4,67.74,68.4,306600,32.428500069787,32.734790507282,32.4189284936153,32.734790507282,640646.83705047,0.0,1.0
2005-03-14,69.12,69.12,67.76,67.77,270000,33.079367249464,33.079367249464,32.428500069787,32.4332858578729,564170.404447576,0.0,1.0
2005-03-15,68.65,69.81,68.58,69.2,434600,32.8544352094285,33.4095866273883,32.8209346928275,33.1176535541508,908105.399158952,0.0,1.0
2005-03-16,67.91,68.9,67.75,68.66,361100,32.5002868910749,32.974079911575,32.4237142817011,32.8592209975144,754525.677948222,0.0,1.0
2005-03-17,68.45,68.91,68.15,68.35,289800,32.7587194477113,32.9788656996609,32.6151458051355,32.7108615668527,605542.900773733,0.0,1.0
2005-03-18,67.6,68.64,67.57,68.56,334700,32.3519274604132,32.8496494213427,32.3375700961557,32.8113631166558,699362.349513349,0.0,1.0
2005-03-21,67.31,67.82,67.05,67.72,269600,32.2131396059233,32.4572147983022,32.0887091156909,32.4093569174436,563334.596440988,0.0,1.0
2005-03-22,66.39,68.16,66.39,67.52,371600,31.7728471020242,32.6199315932214,31.7728471020242,32.3136411557264,776465.638121183,0.0,1.0
2005-03-23,66.44,67.12,65.18,65.96,460100,31.7967760424535,32.122209632292,31.1937667436351,31.5670582143322,961388.159579,0.0,1.0
2005-03-24,66.47,67.44,66.4,66.5,369900,31.8111334067111,32.2753548510395,31.7776328901101,31.8254907709687,772913.454093179,0.0,1.0
2005-03-28,66.45,66.76,66.23,66.55,263200,31.8015618305394,31.949921261201,31.6962744926504,31.8494197113979,549961.668335563,0.0,1.0
2005-03-29,66.55,67.33,66.4,66.65,426300,31.8494197113979,32.222711182095,31.7776328901101,31.8972775922566,890762.383022231,0.0,1.0
2005-03-30,66.63,66.65,65.74,65.74,559900,32.2274969701809,32.2371705397352,31.7970231250141,31.7970231250141,1157587.16956884,0.71,1.0
2005-03-31,66.89,67.88,66.66,67.03,576200,32.3532533743869,32.8320950673252,32.2420073245123,32.4209683612671,1191287.24255325,0.0,1.0
2005-04-01,66.68,68.0,66.58,68.0,414700,32.2516808940667,32.8901364846511,32.2033130462951,32.8901364846511,857387.746419355,0.0,1.0
2005-04-04,66.35,66.85,64.98,66.85,463500,32.0920669964205,32.3339062352783,31.4294274819504,32.3339062352783,958281.216458577,0.0,1.0
2005-04-05,66.32,66.48,66.03,66.35,284200,32.0775566420891,32.1549451985236,31.9372898835516,32.0920669964205,587580.413630048,0.0,1.0
2005-04-06,66.44,66.9,66.28,66.48,244000,32.1355980594149,32.3580901591641,32.0582095029805,32.1549451985236,504467.350196101,0.0,1.0
2005-04-07,67.91,67.91,67.13,67.75,438100,32.8466054216567,32.8466054216567,32.4693362090386,32.7692168652222,905766.992298817,0.0,1.0
2005-04-08,67.25,68.0,67.25,68.0,190400,32.5273776263645,32.8901364846511,32.5273776263645,32.8901364846511,393649.93228417,0.0,1.0
2005-04-11,67.77,67.77,67.3,67.46,124800,32.7788904347765,32.7788904347765,32.5515615502502,32.6289501066847,258022.644690464,0.0,1.0
2005-04-12,68.93,68.95,67.37,67.55,228400,33.3399574689264,33.3496310384807,32.5854190436903,32.6724811696791,472214.519609793,0.0,1.0
2005-04-13,69.15,69.36,68.8,69.3,415600,33.4463667340238,33.5479392143441,33.2770792668234,33.5189185056811,859248.48664549,0.0,1.0
2005-04-14,68.28,69.27,68.08,69.15,311900,33.0255664584114,33.5044081513497,32.9288307628683,33.4463667340238,644849.862812146,0.0,1.0
2005-04-15,68.39,68.77,67.92,68.57,265000,33.0787710909601,33.262568912492,32.8514422064338,33.1658332169489,547884.622139207,0.0,1.0
2005-04-18,68.22,68.88,67.73,68.39,271800,32.9965457497485,33.3157735450407,32.7595432956679,33.0787710909601,561943.548292213,0.0,1.0
2005-04-19,68.93,69.02,68.04,68.04,170100,33.3399574689264,33.3834885319208,32.9094836237597,32.9094836237597,351679.902739167,0.0,1.0
2005-04-20,68.11,68.65,68.08,68.55,204300,32.9433411171998,33.2045274951661,32.9288307628683,33.1561596473946,422388.031332226,0.0,1.0
2005-04-21,68.26,68.49,67.46,68.49,300900,33.0158928888571,33.1271389387316,32.6289501066847,33.1271389387316,622107.482270518,0.0,1.0
2005-04-22,70.05,70.11,68.98,69.47,555600,33.8816773639677,33.9106980726307,33.3641413928122,33.6011438468928,1148696.9662662,0.0,1.0
2005-04-25,70.93,71.55,70.18,70.3,619100,34.3073144243574,34.6071950805409,33.9445555660708,34.0025969833966,1279982.5266656,0.0,1.0
2005-04-26,70.52,71.55,70.5,71.0,497400,34.109006248494,34.6071950805409,34.0993326789397,34.3411719177974,1028369.09830959,0.0,1.0
2005-04-27,71.42,71.69,70.15,70.45,505600,34.5443168784379,34.6749100674211,33.9300452117393,34.0751487550539,1045322.50925881,0.0,1.0
2005-04-28,71.02,71.35,70.8,71.35,227600,34.3508454873517,34.5104593849978,34.2444362222543,34.5104593849978,470560.528297674,0.0,1.0
2005-04-29,72.0,72.24,70.72,71.17,337700,34.8248503955129,34.9409332301646,34.2057419440371,34.4233972590091,698191.082627963,0.0,1.0
2005-05-02,71.98,72.01,71.1,72.01,397200,34.8151768259586,34.82968718029,34.389539765569,34.82968718029,821206.686466766,0.0,1.0
2005-05-03,71.82,72.05,71.55,72.0,241200,34.7377882695241,34.8490343193987,34.6071950805409,34.8248503955129,498678.380603686,0.0,1.0
2005-05-04,72.35,72.55,71.4,71.4,303000,34.9941378627133,35.0908735582564,34.5346433088836,34.5346433088836,626449.209464829,0.0,1.0
2005-05-05,73.0,73.72,72.44,72.6,566900,35.3085288732283,35.6567773771835,35.0376689257077,35.1150574821422,1172059.59354988,0.0,1.0
2005-05-06,72.74,73.36,72.28,73.0,445200,35.1827724690223,35.4826531252059,34.9602803692732,35.3085288732283,920446.165193869,0.0,1.0
2005-05-09,74.15,74.15,72.74,72.74,280700,35.8647591226011,35.8647591226011,35.1827724690223,35.1827724690223,580344.20163953,0.0,1.0
2005-05-10,74.22,74.45,73.72,74.14,365100,35.8986166160412,36.0098626659158,35.6567773771835,35.859922337824,754840.285068017,0.0,1.0
2005-05-11,74.4,74.65,73.65,74.47,236500,35.98567874203,36.1065983614589,35.6229198837434,36.0195362354701,488961.18164499,0.0,1.0
2005-05-12,74.04,74.5,73.87,74.47,309500,35.8115544900524,36.0340465898015,35.7293291488408,36.0195362354701,639887.888875791,0.0,1.0
2005-05-13,73.78,74.24,73.45,74.04,448100,35.6857980858464,35.9082901855955,35.5261841882003,35.8115544900524,926441.883700297,0.0,1.0
2005-05-16,74.63,74.63,73.59,73.65,280400,36.0969247919045,36.0969247919045,35.5938991750805,35.6229198837434,579723.954897486,0.0,1.0
2005-05-17,75.25,75.27,74.2,74.5,271600,36.3968054480881,36.4064790176424,35.8889430464869,36.0340465898015,561530.050464184,0.0,1.0
2005-05-18,75.35,75.74,75.11,75.55,463700,36.4451732958597,36.6338079021687,36.329090461208,36.5419089914028,958694.714286604,0.0,1.0
2005-05-19,76.87,77.08,75.34,75.34,279400,37.1803645819872,37.2819370623074,36.4403365110825,36.4403365110825,577656.465757337,0.0,1.0
2005-05-20,76.57,77.02,76.2,76.86,278700,37.0352610386725,37.2529163536445,36.8563000019178,37.17552779721,576209.223359235,0.0,1.0
2005-05-23,76.62,76.83,76.25,76.52,230600,37.0594449625583,37.1610174428785,36.8804839258036,37.0110771147867,476762.995718118,0.0,1.0
2005-05-24,75.59,76.5,75.13,76.5,346600,36.5612561305114,37.0014035452324,36.3387640307623,37.0014035452324,716591.73597528,0.0,1.0
2005-05-25,74.36,75.75,74.2,75.75,254200,35.9663316029214,36.6386446869458,35.8889430464869,36.6386446869458,525555.739425609,0.0,1.0
2005-05-26,74.47,75.05,74.23,74.56,273200,36.0195362354701,36.300069752545,35.9034534008184,36.0630672984645,564838.03308842,0.0,1.0
2005-05-27,74.84,74.87,74.04,74.81,213500,36.1984972722248,36.2130076265562,35.8115544900524,36.1839869178933,441408.931421588,0.0,1.0
2005-05-31,74.87,75.41,74.78,74.78,251500,36.2130076265562,36.4741940045226,36.1694765635619,36.1694765635619,519973.518747211,0.0,1.0
2005-06-01,76.34,76.34,75.02,75.18,252300,36.924014988798,36.924014988798,36.2855593982136,36.362947954648,521627.510059328,0.0,1.0
2005-06-02,75.71,76.1,75.71,75.9,318500,36.6192975478372,36.8079321541463,36.6192975478372,36.7111964586032,658495.291137123,0.0,1.0
2005-06-03,75.9,76.59,75.66,75.75,218900,36.7111964586032,37.0449346082268,36.5951136239515,36.6386446869458,452573.372778386,0.0,1.0
2005-06-06,76.73,76.74,75.96,75.96,151900,37.112649595107,37.1174863798841,36.7402171672661,36.7402171672661,314051.600388474,0.0,1.0
2005-06-07,78.14,78.58,76.79,77.03,415200,37.7946362486858,38.0074547788806,37.1416703037699,37.2577531384216,858421.49098943,0.0,1.0
2005-06-08,78.76,79.11,78.27,78.27,325400,38.0945169048694,38.2638043720698,37.8575144507888,37.8575144507888,672760.966204143,0.0,1.0
2005-06-09,78.45,78.88,78.08,78.76,260900,37.9445765767776,38.1525583221952,37.7656155400229,38.0945169048694,539407.9166646,0.0,1.0
2005-06-10,79.12,79.2,78.55,78.7,150000,38.2686411568469,38.3073354350642,37.9929444245491,38.0654961962064,310123.371022193,0.0,1.0
2005-06-13,79.81,79.82,78.7,78.9,229000,38.6023793064706,38.6072160912478,38.0654961962064,38.1622318917495,473455.013093881,0.0,1.0
2005-06-14,80.87,80.89,79.62,79.62,261800,39.115078492849,39.1247520624033,38.5104803957047,38.5104803957047,541268.656890734,0.0,1.0
2005-06-15,80.9,81.1,80.28,80.87,132900,39.1295888471805,39.2263245427235,38.8297081909969,39.115078492849,274769.306725662,0.0,1.0
2005-06-16,80.49,80.92,80.23,80.88,217600,38.9312806713171,39.1392624167348,38.8055242671111,39.1199152776261,449885.636896194,0.0,1.0
2005-06-17,81.52,81.53,80.73,80.8,331000,39.429469503364,39.4343062881412,39.0473635059688,39.0812209994089,684338.905388973,0.0,1.0
2005-06-20,81.42,81.77,81.11,81.52,181400,39.3811016555925,39.5503891227929,39.2311613275007,39.429469503364,375042.530022838,0.0,1.0
2005-06-21,81.08,81.8,81.0,81.6,196000,39.2166509731692,39.5648994771244,39.177956694952,39.4681637815813,405227.871468999,0.0,1.0
2005-06-22,80.87,81.65,80.82,81.55,135200,39.115078492849,39.492347705467,39.0908945689632,39.4439798576955,279524.531748003,0.0,1.0
2005-06-23,80.68,81.16,80.6,80.88,179200,39.0231795820831,39.2553452513865,38.9844853038658,39.1199152776261,370494.053914513,0.0,1.0
2005-06-24,79.52,80.97,79.31,80.5,296800,38.4621125479331,39.1634463406205,38.3605400676129,38.9361174560943,613630.776795912,0.0,1.0
2005-06-27,79.35,79.51,79.0,79.27,419100,38.3798872067215,38.457275763156,38.2105997395211,38.3411929285042,866484.698636007,0.0,1.0
2005-06-28,78.83,78.84,78.03,78.64,255900,38.4717861174874,38.4766664658469,38.081358248732,38.379059498658,524347.815263782,0.71,1.0
2005-06-29,80.15,80.39,78.91,78.91,327100,39.1159921009339,39.2331204615605,38.510828904363,38.510828904363,670239.040143739,0.0,1.0
2005-06-30,80.8,81.1,79.48,80.4,503100,39.4332147442977,39.5796251950809,38.7890087608512,39.2380008099199,1030869.03422903,0.0,1.0
2005-07-01,80.86,80.98,80.09,80.73,205000,39.4624968344543,39.5210610147676,39.0867100107772,39.3990523057816,420051.98174707,0.0,1.0
2005-07-05,81.2,81.33,80.62,80.67,331400,39.6284286786754,39.6918732073481,39.3453684738277,39.3697702156249,679049.88659014,0.0,1.0
2005-07-06,81.72,81.99,81.11,81.2,287600,39.8822067933664,40.0139761990713,39.5845055434404,39.6284286786754,589302.194880279,0.0,1.0
2005-07-07,81.7,82.5,81.0,81.73,493500,39.8724460966475,40.2628739654029,39.5308217114865,39.8870871417258,1011198.30727892,0.0,1.0
2005-07-08,83.6,84.1,81.78,81.78,563900,40.7997122849416,41.0437297029138,39.911488883523,39.911488883523,1155450.30491304,0.0,1.0
2005-07-11,84.72,84.99,83.58,83.61,262500,41.3463113011992,41.4780807069042,40.7899515882227,40.8045926333011,537871.44004198,0.0,1.0
2005-07-12,84.75,85.31,84.46,84.9,290300,41.3609523462775,41.6342518544064,41.2194222438537,41.4341575716692,594834.586834998,0.0,1.0
2005-07-13,83.71,84.75,83.5,84.75,278800,40.8533961168955,41.3609523462775,40.7509088013472,41.3609523462775,571270.695176015,0.0,1.0
2005-07-14,82.92,84.35,82.4,83.81,577100,40.4678485964995,41.1657384118998,40.2140704818085,40.9021996004899,1182497.55446943,0.0,1.0
2005-07-15,83.35,83.52,82.33,82.75,186700,40.6777035759556,40.7606694980661,40.1799080432924,40.384882674389,382554.658498429,0.0,1.0
2005-07-18,83.75,84.2,82.98,83.35,193800,40.8729175103333,41.0925331865082,40.4971306866562,40.6777035759556,397102.800305278,0.0,1.0
2005-07-19,85.15,85.16,83.45,83.5,233900,41.5561662806553,41.5610466290147,40.72650705955,40.7509088013472,479269.06600312,0.0,1.0
2005-07-20,85.86,85.96,84.29,85.05,423900,41.9026710141757,41.9514744977701,41.1364563217432,41.5073627970608,868585.536890648,0.0,1.0
2005-07-21,84.47,86.28,84.09,85.75,356400,41.2243025922132,42.1076456452723,41.0388493545543,41.8489871822218,730275.73802271,0.0,1.0
2005-07-22,86.03,86.08,83.81,84.37,250300,41.9856369362862,42.0100386780834,40.9021996004899,41.1754991086187,512873.224542886,0.0,1.0
2005-07-25,86.3,86.87,85.8,85.9,362600,42.1174063419912,42.3955861984794,41.873388924019,41.9221924076135,742979.749177987,0.0,1.0
2005-07-26,87.16,87.64,86.31,87.58,441600,42.5371163009033,42.7713730221565,42.1222866903506,42.7420909319999,904853.439704907,0.0,1.0
2005-07-27,86.94,87.28,86.18,87.25,403700,42.4297486369955,42.5956804812166,42.0588421616779,42.5810394361382,827195.048933132,0.0,1.0
2005-07-28,87.95,88.23,86.75,86.95,361000,42.9226638212992,43.0593135753636,42.3370220181661,42.434628985355,739701.294686304,0.0,1.0
2005-07-29,87.56,88.2,87.33,87.99,199900,42.732330235281,43.0446725302853,42.6200822230138,42.942185214737,409601.908054825,0.0,1.0
2005-08-01,86.73,87.73,86.53,87.66,365300,42.3272613214472,42.8152961573915,42.2296543542584,42.7811337188754,748512.141132706,0.0,1.0
2005-08-02,87.77,87.79,86.82,87.05,301600,42.8348175508293,42.8445782475482,42.3711844566822,42.4834324689494,617988.671682518,0.0,1.0
2005-08-03,87.91,88.2,86.85,87.77,246600,42.9031424278615,43.0446725302853,42.3858255017605,42.8348175508293,505291.798530865,0.0,1.0
2005-08-04,85.9,86.97,85.34,86.6,605700,41.9221924076135,42.4443896820738,41.6488928994847,42.2638167927745,1241099.92850829,0.0,1.0
2005-08-05,82.15,85.4,81.48,85.4,1147800,40.0920617728224,41.6781749896413,39.7650784327398,41.6781749896413,2351881.29097213,0.0,1.0
2005-08-08,78.58,81.19,78.37,80.75,1049300,38.3497774085014,39.6235483303159,38.2472900929531,39.4088130025004,2150051.4363278,0.0,1.0
2005-08-09,80.05,80.35,78.57,78.6,638300,39.0671886173394,39.2135990681227,38.3448970601419,38.3595381052202,1307898.43877637,0.0,1.0
2005-08-10,79.56,81.4,79.55,80.8,454100,38.8280515477268,39.7260356458642,38.8231711993673,39.4332147442977,930466.365421191,0.0,1.0
2005-08-11,80.66,80.74,78.68,78.72,487500,39.3648898672655,39.403932654141,38.3985808920958,38.4181022855336,998904.102935104,0.0,1.0
2005-08-12,80.83,81.08,79.72,80.66,309000,39.447855789376,39.5698644983621,38.9061371214778,39.3648898672655,633151.523706559,0.0,1.0
2005-08-15,81.99,82.63,80.43,80.83,354900,40.0139761990713,40.3263184940757,39.2526418549983,39.447855789376,727202.186936757,0.0,1.0
2005-08-16,82.75,83.9,81.85,81.93,388900,40.384882674389,40.9461227357249,39.9456513220391,39.9846941089147,796869.344885051,0.0,1.0
2005-08-17,81.81,83.19,81.5,82.3,332500,39.9261299286014,40.5996180022045,39.7748391294586,40.1652669982141,681303.824053174,0.0,1.0
2005-08-18,81.0,81.81,80.73,81.81,429200,39.5308217114865,39.9261299286014,39.3990523057816,39.9261299286014,879445.417394353,0.0,1.0
2005-08-19,80.77,81.25,80.16,81.07,231500,39.4185736992193,39.6528304204726,39.1208724492933,39.5649841500026,474351.384265594,0.0,1.0
2005-08-22,81.2,81.5,80.52,80.52,296500,39.6284286786754,39.7748391294586,39.2965649902333,39.2965649902333,607538.597990273,0.0,1.0
2005-08-23,81.71,81.87,81.13,81.18,266000,39.8773264450069,39.955412018758,39.5942662401593,39.6186679819565,545043.05924254,0.0,1.0
2005-08-24,82.44,83.14,81.71,81.71,349600,40.2335918752463,40.5752162604073,39.8773264450069,39.8773264450069,716342.306433051,0.0,1.0
2005-08-25,82.39,83.09,82.2,82.6,250900,40.2091901334491,40.5508145186101,40.1164635146196,40.3116774489974,514102.644977267,0.0,1.0
2005-08-26,81.6,82.75,81.59,82.48,240800,39.8236426130531,40.384882674389,39.8187622646936,40.253113268684,493407.400998509,0.0,1.0
2005-08-29,81.45,81.6,80.1,81.6,379100,39.7504373876614,39.8236426130531,39.0915903591367,39.8236426130531,776788.811123484,0.0,1.0
2005-08-30,82.15,82.17,80.8,81.39,367100,40.0920617728224,40.1018224695413,39.4332147442977,39.7211552975048,752200.402435851,0.0,1.0
2005-08-31,84.04,84.05,81.9,82.1,352800,41.0144476127571,41.0193279611166,39.9700530638364,40.0676600310252,722899.215416421,0.0,1.0
2005-09-01,84.27,85.84,83.59,84.04,483500,41.1266956250243,41.8929103174568,40.7948319365822,41.0144476127571,990707.966705894,0.0,1.0
2005-09-02,83.9,85.03,83.7,84.28,248700,40.9461227357249,41.497602100342,40.8485157685361,41.1315759733837,509594.770051201,0.0,1.0
2005-09-06,86.2,86.4,84.14,84.15,509400,42.0686028583968,42.1662098255856,41.0632510963515,41.068131444711,1043777.94879003,0.0,1.0
2005-09-07,85.36,86.2,85.17,86.2,349500,41.6586535962036,42.0686028583968,41.5659269773742,42.0686028583968,716137.403027321,0.0,1.0
2005-09-08,85.14,85.95,84.74,84.74,205000,41.5512859322958,41.9465941494107,41.3560719979181,41.3560719979181,420051.98174707,0.0,1.0
2005-09-09,85.4,85.8,85.1,85.15,186200,41.6781749896413,41.873388924019,41.531764538858,41.5561662806553,381530.141469778,0.0,1.0
2005-09-12,85.2,85.76,85.07,85.4,167800,41.5805680224525,41.8538675305813,41.5171234937797,41.6781749896413,343827.914815406,0.0,1.0
2005-09-13,85.01,85.65,84.78,85.05,268900,41.4878414036231,41.8001836986274,41.3755933913559,41.5073627970608,550985.258008717,0.0,1.0
2005-09-14,85.17,85.36,84.5,85.0,260400,41.5659269773742,41.6586535962036,41.2389436372915,41.4829610552636,533568.468521643,0.0,1.0
2005-09-15,85.61,85.9,85.1,85.17,255300,41.7806623051896,41.9221924076135,41.531764538858,41.5659269773742,523118.3948294,0.0,1.0
2005-09-16,85.11,85.63,84.44,85.61,245100,41.5366448872175,41.7904230019085,41.2096615471348,41.7806623051896,502218.247444911,0.0,1.0
2005-09-19,84.92,85.63,84.89,85.24,203000,41.4439182683881,41.7904230019085,41.4292772233098,41.6000894158902,415953.913632464,0.0,1.0
2005-09-20,84.23,85.54,84.0,84.97,232900,41.1071742315865,41.7464998666735,40.9949262193193,41.4683200101853,477220.031945818,0.0,1.0
2005-09-21,83.29,84.36,83.06,84.36,351300,40.6484214857989,41.1706187602593,40.5361734735317,41.1706187602593,719825.664330467,0.0,1.0
2005-09-22,83.73,83.94,82.21,83.29,333300,40.8631568136144,40.9656441291627,40.1213438629791,40.6484214857989,682943.051299016,0.0,1.0
2005-09-23,83.96,84.44,82.98,83.6,209600,40.9754048258816,41.2096615471348,40.4971306866562,40.7997122849416,429477.538410662,0.0,1.0
2005-09-26,84.32,84.5,84.07,84.5,261800,41.1510973668215,41.2389436372915,41.0290886578354,41.2389436372915,536437.116201868,0.0,1.0
2005-09-27,84.14,84.69,83.5,84.33,232900,41.0632510963515,41.3316702561209,40.7509088013472,41.155977715181,477220.031945818,0.0,1.0
2005-09-28,83.73,84.39,83.32,84.39,396500,40.8631568136144,41.1852598053376,40.6630625308772,41.1852598053376,812442.003720552,0.0,1.0
2005-09-29,84.43,84.5,82.4,83.05,335800,41.5512859322958,41.5857356541395,40.5522439988295,40.8721342730921,682327.715349086,0.71,1.0
2005-09-30,85.7,86.03,84.43,84.43,289600,42.1763023143166,42.3387081458653,41.5512859322958,41.5512859322958,588451.775953232,0.0,1.0
2005-10-03,86.61,86.74,85.43,85.68,444000,42.6241486982843,42.6881267531368,42.0434248157768,42.166459536647,902184.352635479,0.0,1.0
2005-10-04,85.8,86.61,85.61,86.56,381200,42.2255162026647,42.6241486982843,42.1320098148033,42.5995417541102,774578.097352803,0.0,1.0
2005-10-05,84.22,85.79,84.11,85.79,425200,41.4479367667648,42.2205948138299,41.3938014895819,42.2205948138299,863983.753920284,0.0,1.0
2005-10-06,84.49,84.49,83.07,84.21,461800,41.5808142653047,41.5808142653047,40.8819770507617,41.44301537793,938353.004610505,0.0,1.0
2005-10-07,83.35,84.49,82.47,84.49,511200,41.0197759381364,41.5808142653047,40.5866937206732,41.5808142653047,1038731.1735749,0.0,1.0
2005-10-10,81.75,83.15,81.52,83.15,335600,40.2323537245669,40.9213481614402,40.1191617813663,40.9213481614402,681921.326001051,0.0,1.0
2005-10-11,80.7,82.0,80.25,81.96,446800,39.7156078969119,40.3553884454371,39.4941453993455,40.3357028900979,907873.803507956,0.0,1.0
2005-10-12,79.8,80.45,79.08,80.45,544600,39.2726829017791,39.5925731760417,38.9183429056728,39.5925731760417,1106598.19469658,0.0,1.0
2005-10-13,80.17,80.33,78.82,79.7,528000,39.454774288667,39.533516510024,38.7903867959677,39.223469013431,1072867.87880976,0.0,1.0
2005-10-14,82.0,82.22,80.89,81.2,326800,40.3553884454371,40.4636589998029,39.8091142847733,39.9616773386524,664040.194687556,0.0,1.0
2005-10-17,82.29,82.59,81.65,82.25,431700,40.4981087216466,40.6457503866909,40.1831398362188,40.4784231663074,877191.407731388,0.0,1.0
2005-10-18,81.49,82.76,81.48,82.01,226900,40.1043976148619,40.7294139968827,40.0994762260271,40.3603098342719,461048.715344572,0.0,1.0
2005-10-19,82.12,82.29,80.64,81.5,380200,40.4144451114549,40.4981087216466,39.6860795639031,40.1093190036967,772546.150612632,0.0,1.0
2005-10-20,81.36,82.95,81.08,82.0,276700,40.0404195600093,40.822920384744,39.9026206726347,40.3553884454371,562239.663005039,0.0,1.0
2005-10-21,82.38,82.48,81.37,81.49,224100,40.5424012211599,40.591615109508,40.0453409488441,40.1043976148619,455359.264472097,0.0,1.0
2005-10-24,84.57,84.8,83.1,83.1,318800,41.6201853759831,41.7333773191838,40.8967412172662,40.8967412172662,647784.620766196,0.0,1.0
2005-10-25,84.29,85.14,84.25,84.56,248000,41.4823864886085,41.9007045395673,41.4627009332693,41.6152639871483,503922.79156216,0.0,1.0
2005-10-26,84.23,85.2,83.65,83.75,319500,41.4528581555996,41.9302328725761,41.1674176031807,41.2166314915288,649206.983484315,0.0,1.0
2005-10-27,83.75,84.45,83.65,84.22,279400,41.2166314915288,41.5611287099654,41.1674176031807,41.4479367667648,567725.919203497,0.0,1.0
2005-10-28,85.64,85.74,84.0,84.15,550700,42.1467739813078,42.1959878696559,41.339666212399,41.4134870449212,1118993.06981162,0.0,1.0
2005-10-31,86.25,86.5,85.64,85.64,421700,42.4469787002311,42.5700134211014,42.1467739813078,42.1467739813078,856871.940329689,0.0,1.0
2005-11-01,86.16,86.49,84.4,85.75,630100,42.4026862007178,42.5650920322666,41.5365217657914,42.2009092584907,1280329.64098112,0.0,1.0
2005-11-02,86.65,86.67,85.85,86.08,355000,42.6438342536235,42.6536770312931,42.2501231468388,42.3633150900394,721341.09276035,0.0,1.0
2005-11-03,86.55,88.22,86.31,87.45,249600,42.5946203652754,43.4164923006886,42.47650703324,43.0375453604083,507173.906346432,0.0,1.0
2005-11-04,86.04,86.52,85.34,86.35,362600,42.3436295347001,42.579856198771,41.9991323162635,42.4961925885792,736783.887985642,0.0,1.0
2005-11-07,86.15,86.84,85.97,86.18,195400,42.397764811883,42.7373406414849,42.3091798128565,42.4125289783875,397042.393029218,0.0,1.0
2005-11-08,86.03,86.25,85.23,85.6,267400,42.3387081458653,42.4469787002311,41.9449970390806,42.1270884259685,543342.558321458,0.0,1.0
2005-11-09,86.95,87.96,85.88,85.95,414800,42.7914759186678,43.2885361909835,42.2648873133432,42.2993370351869,842851.507822515,0.0,1.0
2005-11-10,88.89,89.11,86.63,86.88,353700,43.7462253526208,43.8544959069866,42.6339914759539,42.7570261968241,718699.561998129,0.0,1.0
2005-11-11,89.44,89.85,88.78,88.91,287400,44.0169017385353,44.2186786807625,43.6920900754379,43.7560681302904,583981.493124858,0.0,1.0
2005-11-14,89.6,90.29,89.4,89.69,227600,44.0956439598923,44.4352197894941,43.9972161831961,44.1399364594056,462471.078062691,0.0,1.0
2005-11-15,88.84,89.51,88.75,89.5,196900,43.7216184084468,44.051351460379,43.6773259089335,44.0464300715442,400090.313139472,0.0,1.0
2005-11-16,88.81,89.1299,88.6,88.87,241600,43.7068542419423,43.8642894707679,43.6035050764113,43.7363825749512,490918.332425072,0.0,1.0
2005-11-17,90.58,90.99,88.46,88.63,387400,44.5779400657036,44.7797170079308,43.534605632724,43.6182692429158,787176.167141857,0.0,1.0
2005-11-18,90.84,91.13,90.2,90.8,284000,44.7058961754087,44.8486164516181,44.3909272899809,44.6862106200694,577072.874208279,0.0,1.0
2005-11-21,90.7,90.85,90.32,90.85,272600,44.6369967317213,44.7108175642435,44.4499839559986,44.7108175642435,553908.681370342,0.0,1.0
2005-11-22,91.71,91.86,90.31,90.7,294400,45.1340570040371,45.2078778365592,44.4450625671638,44.6369967317213,598205.120306047,0.0,1.0
2005-11-23,91.8,92.05,91.17,91.71,328200,45.1783495035504,45.3013842244206,44.8683020069574,45.1340570040371,666884.920123793,0.0,1.0
2005-11-25,92.19,92.3,91.6,91.8,70400,45.3702836681079,45.4244189452908,45.0799217268542,45.1783495035504,143049.050507968,0.0,1.0
2005-11-28,91.93,92.36,91.74,92.27,337000,45.2423275584029,45.4539472782997,45.1488211705415,45.4096547787864,684766.051437289,0.0,1.0
2005-11-29,92.65,92.82,92.0,92.18,367500,45.5966675545092,45.6803311647009,45.2767772802465,45.3653622792731,746740.427012474,0.0,1.0
2005-11-30,91.45,92.65,91.25,92.65,356500,45.006100894332,45.5966675545092,44.9076731176358,45.5966675545092,724389.012870605,0.0,1.0
2005-12-01,91.94,92.43,91.3,91.7,321200,45.2472489472377,45.4883970001434,44.9322800618099,45.1291356152023,652661.292942603,0.0,1.0
2005-12-02,92.43,92.55,91.53,91.94,193600,45.4883970001434,45.5474536661611,45.0454720050105,45.2472489472377,393384.888896911,0.0,1.0
2005-12-05,91.54,92.78,91.52,92.43,374500,45.0503933938453,45.6606456093617,45.0405506161757,45.4883970001434,760964.054193665,0.0,1.0
2005-12-06,91.35,92.1,91.35,91.55,169800,44.9568870059839,45.3259911685946,44.9568870059839,45.0553147826801,345024.556480866,0.0,1.0
2005-12-07,90.88,91.56,90.58,91.27,293600,44.7255817307479,45.0602361715149,44.5779400657036,44.9175158953055,596579.562913911,0.0,1.0
2005-12-08,91.4,92.35,90.7,91.08,255400,44.981493950158,45.4490258894649,44.6369967317213,44.8240095074441,518959.197439417,0.0,1.0
2005-12-09,92.07,92.44,91.38,91.48,129600,45.3112270020902,45.4933183889782,44.9716511724884,45.0208650608365,263340.297526032,0.0,1.0
2005-12-12,91.7,92.38,90.85,92.3,232800,45.1291356152023,45.4637900559693,44.7108175642435,45.4244189452908,473037.201111575,0.0,1.0
2005-12-13,92.4,92.41,91.21,91.71,203500,45.4736328336389,45.4785542224737,44.8879875622966,45.1340570040371,413501.161624595,0.0,1.0
2005-12-14,92.54,92.99,92.3,92.47,200200,45.5425322773263,45.7639947748927,45.4244189452908,45.5080825554826,406795.737382033,0.0,1.0
2005-12-15,90.73,92.82,90.72,92.45,317800,44.6517608982258,45.6803311647009,44.6468395093909,45.498239777813,645752.674026025,0.0,1.0
2005-12-16,91.63,92.07,90.8,90.8,197900,45.0946858933586,45.3112270020902,44.6862106200694,44.6862106200694,402122.259879643,0.0,1.0
2005-12-19,90.43,91.94,90.27,91.53,182000,44.5041192331815,45.2472489472377,44.4253770118245,45.0454720050105,369814.306710939,0.0,1.0
2005-12-20,89.89,90.39,89.75,89.99,263200,44.2383642361018,44.4844336778422,44.1694647924144,44.2875781244499,534808.382012743,0.0,1.0
2005-12-21,90.38,90.39,89.71,89.9,278200,44.4795122890074,44.4844336778422,44.1497792370752,44.2432856249366,565287.583115294,0.0,1.0
2005-12-22,90.67,90.76,89.69,90.33,283500,44.6222325652169,44.6665250647302,44.1399364594056,44.4549053448334,576056.900838194,0.0,1.0
2005-12-23,90.93,91.28,90.7,90.7,220200,44.7501886749219,44.9224372841403,44.6369967317213,44.6369967317213,447434.672185434,0.0,1.0
2005-12-27,90.71,91.58,90.66,90.93,204700,44.6419181205561,45.0700789491845,44.6173111763821,44.7501886749219,415939.497712799,0.0,1.0
2005-12-28,90.15,90.35,89.72,90.25,249200,44.7157389530783,44.8149419235787,44.5024525665023,44.7653404383285,502404.310562186,0.71,1.0
2005-12-29,89.4,90.55,89.32,90.18,225600,44.3437278137016,44.9141448940792,44.3040466255014,44.7306193986533,454825.090139764,0.0,1.0
2005-12-30,89.25,89.655,88.87,89.4,391000,44.2693255858262,44.4702116010897,44.0808399418754,44.3437278137016,788282.846829114,0.0,1.0
2006-01-03,91.44,91.61,88.95,90.1,512600,45.3555981128062,45.4399206377316,44.1205211300756,44.6909382104532,1033436.7961243,0.0,1.0
2006-01-04,92.45,92.94,91.28,91.5,367100,45.8565731138335,46.0996203915596,45.2762357364058,45.3853590039563,740098.8058081,0.0,1.0
2006-01-05,93.8,94.2,92.55,92.55,288600,46.5261931647115,46.7245991057124,45.9061745990837,45.9061745990837,581837.415843688,0.0,1.0
2006-01-06,95.57,95.58,93.98,93.98,312800,47.4041394536405,47.4090996021655,46.6154758381619,46.6154758381619,630626.27746329,0.0,1.0
2006-01-09,96.81,96.82,94.7,94.82,488300,48.0191978707433,48.0241580192683,46.9726065319635,47.0321283142638,984446.327638506,0.0,1.0
2006-01-10,97.3,97.72,96.03,96.56,453600,48.2622451484694,48.4705713865203,47.6323062857915,47.8951941576177,914488.74506825,0.0,1.0
2006-01-11,96.7,97.51,96.46,97.4,376900,47.964636236968,48.3664082674949,47.8455926723675,48.3118466337196,759856.278695378,0.0,1.0
2006-01-12,96.6,96.72,96.1804,96.7,334900,47.9150347517178,47.9745565340181,47.7069069196079,47.964636236968,675181.394892762,0.0,1.0
2006-01-13,95.19,96.61,95.03,96.59,220500,47.2156538096896,47.9199949002428,47.1362914332893,47.9100746031928,444543.139963733,0.0,1.0
2006-01-17,95.25,95.25,94.1,95.05,250700,47.2454147008398,47.2454147008398,46.6749976204622,47.1462117303393,505428.413555137,0.0,1.0
2006-01-18,95.35,95.79,94.4,95.15,216900,47.29501618609,47.513262721191,46.8238020762129,47.1958132155895,437285.292780651,0.0,1.0
2006-01-19,96.0,96.5,95.17,95.21,272900,47.6174258402165,47.8654332664676,47.2057335126396,47.2255741067397,550185.137850805,0.0,1.0
2006-01-20,95.0,95.85,94.83,95.75,256800,47.1214109877142,47.5430236123411,47.0370884627888,47.4934221270909,517726.432393136,0.0,1.0
2006-01-23,95.28,95.73,94.93,94.99,265900,47.2602951464148,47.4835018300409,47.0866899480391,47.1164508391892,536072.657217037,0.0,1.0
2006-01-24,96.99,97.78,95.2,95.2,523400,48.1084805441937,48.5003322776705,47.2206139582147,47.2206139582147,1055210.33767355,0.0,1.0
2006-01-25,98.3,98.95,97.89,98.25,421000,48.7582600009716,49.0806696550981,48.5548939114457,48.7334592583465,848764.906688125,0.0,1.0
2006-01-26,99.29,99.64,98.24,98.6,421000,49.2493147049489,49.4229199033247,48.7284991098215,48.9070644567223,848764.906688124,0.0,1.0
2006-01-27,100.3,101.03,98.95,101.0,436800,49.7502897059762,50.1123805483028,49.0806696550981,50.0975001027277,880618.791547203,0.0,1.0
2006-01-30,98.94,100.49,98.55,100.49,371000,49.0757095065731,49.8445325279516,48.8822637140972,49.8445325279516,747961.473589772,0.0,1.0
2006-01-31,99.48,99.89,98.24,98.8,295000,49.3435575269243,49.5469236164502,48.7284991098215,49.0062674272228,594740.255280277,0.0,1.0
2006-02-01,99.75,100.55,99.25,99.73,445300,49.4774815370999,49.8742934191017,49.2294741108488,49.4675612400499,897755.375173924,0.0,1.0
2006-02-02,99.5,99.8,99.01,99.76,403900,49.3534778239744,49.502282279725,49.1104305462483,49.4824416856249,814290.132568487,0.0,1.0
2006-02-03,97.96,98.74,96.51,98.5,264300,48.5896149511209,48.9765065360726,47.8703934149926,48.8574629714721,532846.947357889,0.0,1.0
2006-02-06,98.98,98.98,98.09,98.21,338100,49.0955501006732,49.0955501006732,48.6540968819462,48.7136186642464,681632.814611056,0.0,1.0
2006-02-07,98.46,99.74,97.92,99.18,223500,48.837622377372,49.4725213885749,48.5697743570208,49.1947530711736,450591.345949634,0.0,1.0
2006-02-08,97.95,98.36,96.61,98.36,301900,48.5846548025959,48.7880208921218,47.9199949002428,48.7880208921218,608651.129047849,0.0,1.0
2006-02-09,99.15,99.48,97.04,97.94,416200,49.1798726255986,49.3435575269243,48.1332812868188,48.5796946540708,839087.777110682,0.0,1.0
2006-02-10,99.39,99.85,98.56,99.15,186100,49.2989161901991,49.5270830223501,48.8872238626222,49.1798726255986,375190.377992066,0.0,1.0
2006-02-13,99.01,99.56,98.5,99.55,185700,49.1104305462483,49.3832387151245,48.8574629714721,49.3782785665995,374383.950527279,0.0,1.0
2006-02-14,99.95,99.95,97.45,98.81,221600,49.5766845076004,49.5766845076004,48.3366473763447,49.0112275757478,446760.815491896,0.0,1.0
2006-02-15,101.45,101.45,99.2,99.99,320300,50.3207067863538,50.3207067863538,49.2046733682237,49.5965251017005,645746.792428043,0.0,1.0
2006-02-16,102.11,102.98,101.44,101.5,298300,50.6480765890052,51.0796095106822,50.3157466378287,50.3455075289789,601393.281864769,0.0,1.0
2006-02-17,102.82,103.32,101.15,101.91,307600,51.0002471342818,51.248254560533,50.1719023306031,50.5488736185048,620142.720421062,0.0,1.0
2006-02-21,103.0,103.94,101.82,102.68,264100,51.0895298077322,51.5557837690844,50.5042322817796,50.9308050549315,532443.733625496,0.0,1.0
2006-02-22,104.7,104.82,102.27,103.25,323300,51.9327550569861,51.9922768392863,50.7274389654056,51.2135335208578,651794.998413944,0.0,1.0
2006-02-23,104.03,105.05,103.82,104.7,215400,51.6004251058096,52.1063602553619,51.4962619867841,51.9327550569861,434261.1897877,0.0,1.0
2006-02-24,103.7,104.35,103.48,104.04,182800,51.4367402044838,51.7591498586103,51.3276169369333,51.6053852543346,368537.351407575,0.0,1.0
2006-02-27,104.1,104.92,103.59,103.8,153700,51.6351461454847,52.0418783245366,51.3821785707086,51.486341689734,309869.753344334,0.0,1.0
2006-02-28,103.0,104.22,102.77,104.1,320700,51.0895298077322,51.694667927785,50.9754463916567,51.6351461454847,646553.219892831,0.0,1.0
2006-03-01,102.88,103.3,102.19,103.25,238400,51.030008025432,51.2383342634829,50.6877577772054,51.2135335208578,480630.769012942,0.0,1.0
2006-03-02,102.29,102.88,101.89,102.88,216800,50.7373592624556,51.030008025432,50.5389533214547,51.030008025432,437083.685914455,0.0,1.0
2006-03-03,101.99,102.75,101.1,102.14,290600,50.588554806705,50.9655260946067,50.147101587978,50.6629570345803,585869.553167622,0.0,1.0
2006-03-06,105.19,105.19,102.01,102.24,332400,52.1758023347122,52.1758023347122,50.598475103755,50.7125585198305,670141.223237844,0.0,1.0
2006-03-07,103.18,105.4,102.85,105.19,428800,51.1788124811827,52.2799654537377,51.0151275798569,52.1758023347122,864490.242251466,0.0,1.0
2006-03-08,103.2,103.56,101.88,103.1,318900,51.1887327782327,51.3672981251335,50.5339931729297,51.1391312929825,642924.296301289,0.0,1.0
2006-03-09,103.94,104.15,102.9,103.2,368000,51.5557837690844,51.6599468881098,51.039928322482,51.1887327782327,741913.267603871,0.0,1.0
2006-03-10,104.8,104.86,103.2,104.2,556800,51.9823565422363,52.0121174333864,51.1887327782327,51.684747630735,1122547.03098325,0.0,1.0
2006-03-13,104.15,105.2,103.05,103.75,299800,51.6599468881098,52.1807624832372,51.1143305503574,51.4615409471089,604417.384857719,0.0,1.0
2006-03-14,105.3,105.97,103.86,104.4,368100,52.2303639684874,52.5626939196639,51.5161025808842,51.7839506012354,742114.874470068,0.0,1.0
2006-03-15,107.29,107.99,105.35,105.35,426600,53.2174335249669,53.5646439217185,52.2551647111125,52.2551647111125,860054.89119514,0.0,1.0
2006-03-16,108.86,110.32,107.46,107.54,326200,53.9961768433955,54.7203585280487,53.3017560498923,53.3414372380925,657641.597533648,0.0,1.0
2006-03-17,110.25,110.5,108.44,109.1,248100,54.6856374883736,54.8096412014992,53.7878506053445,54.115220407996,500186.635034023,0.0,1.0
2006-03-20,108.54,110.27,107.79,110.26,349000,53.8374520905947,54.6955577854236,53.465440951218,54.6905976368986,703607.963026498,0.0,1.0
2006-03-21,107.11,109.28,106.91,108.76,334500,53.1281508515165,54.2045030814464,53.0289478810161,53.9465753581452,674374.967427975,0.0,1.0
2006-03-22,106.95,106.99,106.2,106.86,416600,53.0487884751162,53.0686290692162,52.6767773357395,53.0041471383909,839894.204575469,0.0,1.0
2006-03-23,107.8,108.44,106.56,106.95,220100,53.4704010997431,53.7878506053445,52.8553426826403,53.0487884751162,443736.712498945,0.0,1.0
2006-03-24,107.45,108.27,106.93,107.93,256400,53.2967959013673,53.7035280804191,53.0388681780661,53.5348830305684,516920.004928349,0.0,1.0
2006-03-27,105.94,107.56,105.25,107.54,462700,52.5478134740889,53.3513575351425,52.2055632258623,53.3414372380925,932834.969892149,0.0,1.0
2006-03-28,107.79,109.1101,105.5,105.95,482400,53.465440951218,54.1202301580063,52.3295669389879,52.5527736226139,972551.522532901,0.0,1.0
2006-03-29,110.19,110.34,108.04,108.04,468900,55.0427681821752,55.1176970797823,53.9687873164735,53.9687873164735,938689.907981989,0.78,1.0
2006-03-30,107.93,110.23,107.31,110.03,358200,53.9138394582283,55.0627492215371,53.6041333481189,54.9628440247276,717079.814542862,0.0,1.0
2006-03-31,109.1,109.5,106.43,108.1,495600,54.4982848595636,54.6980952531826,53.1645504821573,53.9987588755163,992140.580925302,0.0,1.0
2006-04-03,106.61,110.64,106.25,109.1,408700,53.2544651592858,55.2675548749965,53.0746358050287,54.4982848595636,818175.656626655,0.0,1.0
2006-04-04,106.88,107.11,104.85,106.61,465000,53.3893371749786,53.5042281513094,52.3752994273625,53.2544651592858,930882.506316111,0.0,1.0
2006-04-05,108.13,108.51,107.37,107.88,240300,54.0137446550377,54.2035645289757,53.6341049071617,53.8888631590259,481056.05648981,0.0,1.0
2006-04-06,107.95,109.05,107.34,108.13,323600,53.9238299779092,54.4733085603613,53.6191191276403,54.0137446550377,647814.148481492,0.0,1.0
2006-04-07,106.02,108.64,106.02,107.95,239000,52.9597448286979,54.2685029069019,52.9597448286979,53.9238299779092,478453.589267851,0.0,1.0
2006-04-10,103.39,105.08,102.27,105.0,504700,51.6459914906534,52.4901904036934,51.0865223885204,52.4502283249696,1010357.85147901,0.0,1.0
2006-04-11,103.3,104.45,103.23,103.39,368300,51.6010341520891,52.1754890337435,51.5660673332058,51.6459914906534,737298.982959622,0.0,1.0
2006-04-12,102.92,104.62,102.61,103.3,441100,51.4112142781511,52.2604084510316,51.2563612230965,51.6010341520891,883037.147389327,0.0,1.0
2006-04-13,101.25,102.26,100.91,102.25,413300,50.5770058847921,51.0815271286799,50.407167050216,51.0765318688394,827384.386796664,0.0,1.0
2006-04-17,101.39,101.91,100.62,100.74,228100,50.6469395225587,50.9066930342633,50.2623045148423,50.3222476329279,456632.902560656,0.0,1.0
2006-04-18,103.79,104.89,101.4,101.6,464100,51.8458018842723,52.3952804667244,50.6519347823992,50.7518399792087,929080.798239371,0.0,1.0
2006-04-19,106.68,107.16,103.63,103.63,431600,53.2894319781691,53.5292044505118,51.7658777268247,51.7658777268247,864019.117690395,0.0,1.0
2006-04-20,107.82,107.95,105.12,106.53,278600,53.858891599983,53.9238299779092,52.5101714430553,53.214503080562,557728.744644449,0.0,1.0
2006-04-21,108.37,109.19,107.5,108.07,328800,54.1336308912091,54.5432421981279,53.6990432850879,53.9837730959949,658224.017369328,0.0,1.0
2006-04-24,107.5,108.45,107.24,108.45,226300,53.6990432850879,54.1735929699329,53.5691665292356,54.1735929699329,453029.486407174,0.0,1.0
2006-04-25,107.33,108.05,106.85,107.75,334500,53.6141238677999,53.9737825763139,53.3743513954571,53.8239247810997,669634.835188686,0.0,1.0
2006-04-26,107.41,108.7,106.9601,107.37,331300,53.6540859465236,54.2984744659447,53.4293492063007,53.6341049071617,663228.762026942,0.0,1.0
2006-04-27,107.7,109.27,105.95,107.16,385400,53.7989484818974,54.5832042768517,52.9247780098145,53.5292044505118,771531.436417697,0.0,1.0
2006-04-28,107.7,109.58,107.6,107.95,351400,53.7989484818974,54.7380573319063,53.7489958834926,53.9238299779092,703466.909074154,0.0,1.0
2006-05-01,105.37,108.39,105.35,107.95,309100,52.6350529390671,54.14362141089,52.6250624193861,53.9238299779092,618786.629467334,0.0,1.0
2006-05-02,104.09,105.43,102.29,105.37,490400,51.9956596794865,52.6650244981099,51.0965129082013,52.6350529390671,981730.712037465,0.0,1.0
2006-05-03,103.39,103.84,102.62,103.84,334200,51.6459914906534,51.8707781834747,51.2613564829369,51.8707781834747,669034.265829773,0.0,1.0
2006-05-04,105.95,106.82,103.64,103.64,312000,52.9247780098145,53.3593656159357,51.7708729866652,51.7708729866652,624592.133270166,0.0,1.0
2006-05-05,107.6,108.75,106.9,107.0,420900,53.7489958834926,54.3234507651471,53.3993276946595,53.4492802930642,842598.81055581,0.0,1.0
2006-05-08,108.81,109.17,107.3899,107.69,259200,54.3534223241899,54.5332516784469,53.6440454742443,53.7939532220569,518891.926101368,0.0,1.0
2006-05-09,108.56,109.09,108.2,108.82,209000,54.2285408281781,54.4932895997232,54.048711473921,54.3584175840304,418396.653376489,0.0,1.0
2006-05-10,108.77,108.99,107.8,108.56,177200,54.333441284828,54.4433370013184,53.8489010803021,54.2285408281781,354736.301331645,0.0,1.0
2006-05-11,105.89,109.0,105.68,108.87,250200,52.8948064507717,54.4483322611589,52.7899059941218,54.3833938832327,500874.84533396,0.0,1.0
2006-05-12,104.23,105.65,103.65,105.64,233200,52.0655933172531,52.7749202146003,51.7758682465057,52.7699249547599,466842.581662188,0.0,1.0
2006-05-15,107.08,107.18,103.5,104.29,339400,53.489242371788,53.5391949701928,51.7009393488986,52.095564876296,679444.13471761,0.0,1.0
2006-05-16,105.9,108.03,105.84,106.83,261100,52.8998017106122,53.963792056633,52.8698301515693,53.3643608757762,522695.532041154,0.0,1.0
2006-05-17,104.38,105.03,103.08,104.11,379000,52.1405222148602,52.465214104491,51.4911384355987,52.0056501991675,758719.290094208,0.0,1.0
2006-05-18,102.64,105.2,102.25,104.63,420300,51.2713470026179,52.550133521779,51.0765318688394,52.2654037108721,841397.671837982,0.0,1.0
2006-05-19,102.5,103.93,100.89,103.25,473300,51.2014133648513,51.9157355220389,50.3971765305351,51.5760578528867,947498.258579388,0.0,1.0
2006-05-22,102.4,102.74,101.09,102.5,289600,51.1514607664465,51.3212996010226,50.4970817273445,51.2014133648513,579749.621137949,0.0,1.0
2006-05-23,102.79,104.73,102.56,103.2,371600,51.346275900225,52.3153563092768,51.2313849238941,51.5510815536844,743905.245907671,0.0,1.0
2006-05-24,102.53,103.78,100.5,101.5,459100,51.2163991443727,51.8408066244318,50.2023613967566,50.7018873808039,919071.308924143,0.0,1.0
2006-05-25,105.11,105.3,103.09,103.15,420800,52.5051761832148,52.6000861201838,51.4961336954392,51.526105254482,842398.620769505,0.0,1.0
2006-05-26,106.33,106.72,105.08,105.36,256100,53.1145978837525,53.309413017531,52.4901904036934,52.6300576792266,512686.042725928,0.0,1.0
2006-05-30,105.35,106.39,105.1,105.73,317100,52.6250624193861,53.1445694427954,52.5001809233743,52.8148822933241,634801.812371697,0.0,1.0
2006-05-31,106.3,106.83,104.14,105.76,410100,53.0996121042311,53.3643608757762,52.0206359786889,52.8298680728455,820978.313634919,0.0,1.0
2006-06-01,108.65,108.65,105.99,106.3,444200,54.2734981667423,54.2734981667423,52.9447590491764,53.0996121042311,889243.030764768,0.0,1.0
2006-06-02,108.79,112.0,108.2,110.0,392500,54.343431804509,55.9469102133009,54.048711473921,54.9478582452062,785744.91124532,0.0,1.0
2006-06-05,108.89,110.9,108.05,108.1,408500,54.3933844029137,55.3974316308488,53.9737825763139,53.9987588755163,817775.277054047,0.0,1.0
2006-06-06,108.2,109.4599,107.64,108.95,254300,54.048711473921,54.6780642612223,53.7689769228545,54.4233559619565,509082.626572446,0.0,1.0
2006-06-07,109.49,110.25,107.28,108.33,321400,54.6930999933421,55.0727397412181,53.5891475685975,54.1136498518472,643409.973182792,0.0,1.0
2006-06-08,108.32,109.72,105.69,108.96,689900,54.1086545920067,54.807990969673,52.7949012539622,54.428351221797,1381109.33571502,0.0,1.0
2006-06-09,109.28,109.47,108.17,108.86,237300,54.5881995366921,54.6831094736611,54.0337256943996,54.3783986233923,475050.362900674,0.0,1.0
2006-06-12,107.2,109.14,107.1,109.12,243600,53.5491854898737,54.5182658989255,53.499232891469,54.5082753792446,487662.31943786,0.0,1.0
2006-06-13,106.38,108.44,106.27,107.45,395400,53.1395741829549,54.1685977100924,53.0846263247097,53.6740669858855,791550.415048152,0.0,1.0
2006-06-14,105.59,106.47,105.06,106.38,292900,52.7449486555575,53.1845315215191,52.4801998840124,53.1395741829549,586355.884085998,0.0,1.0
2006-06-15,107.17,107.49,105.68,105.78,294000,53.5341997103523,53.6940480252474,52.7899059941218,52.8398585925265,588557.971735348,0.0,1.0
2006-06-16,107.73,107.92,106.08,107.66,227100,53.8139342614188,53.9088441983878,52.9897163877407,53.7789674425355,454631.004697611,0.0,1.0
2006-06-19,107.08,108.55,106.75,107.98,149200,53.489242371788,54.2235455683376,53.3243987970524,53.9388157574306,298683.161166374,0.0,1.0
2006-06-20,105.25,107.19,105.2,106.6,412100,52.5751098209814,53.5441902300332,52.550133521779,53.2494698994453,824982.10936101,0.0,1.0
2006-06-21,106.12,106.25,104.7,105.17,421300,53.0096974271026,53.0746358050287,52.3003705297554,52.5351477422576,843399.569701028,0.0,1.0
2006-06-22,105.64,106.65,105.15,106.12,213200,52.7699249547599,53.2744461986477,52.5251572225767,53.0096974271026,426804.624401279,0.0,1.0
2006-06-23,105.75,105.97,104.47,105.65,303400,52.8248728130051,52.9347685294955,52.1854795534245,52.7749202146003,607375.811647975,0.0,1.0
2006-06-26,106.58,106.84,105.51,105.6,243400,53.2394793797644,53.3693561356167,52.7049865768337,52.749943915398,487261.93986525,0.0,1.0
2006-06-27,106.6,107.08,106.25,106.48,274200,53.2494698994453,53.489242371788,53.0746358050287,53.1895267813596,548920.394047049,0.0,1.0
2006-06-28,107.21,107.21,105.9,106.07,206800,53.9438110172711,53.9438110172711,53.2846710822592,53.370208325734,411002.255530325,0.78,1.0
2006-06-29,109.75,109.75,107.53,107.9,375100,55.2218380668361,55.2218380668361,54.1048222991061,54.2909915937277,745488.133701281,0.0,1.0
2006-06-30,110.62,111.53,109.6,109.75,476900,55.659587489325,56.1174633220431,55.146364028476,55.2218380668361,947809.360069689,0.0,1.0
2006-07-03,112.02,112.158,110.65,111.04,214000,56.3640118473529,56.4334479626443,55.674682296997,55.8709147967334,425311.811815713,0.0,1.0
2006-07-05,112.21,112.74,110.44,111.9,309600,56.4596122959424,56.7262872314816,55.5690186432928,56.3036326166648,615310.920271705,0.0,1.0
2006-07-06,113.06,113.19,111.99,112.41,244900,56.8872985133166,56.952709346562,56.3489170396809,56.5602443470893,486723.657540505,0.0,1.0
2006-07-07,112.71,113.36,112.43,113.06,490500,56.7111924238096,57.0382465900369,56.570307552204,56.8872985133166,974838.52194209,0.0,1.0
2006-07-10,114.21,114.22,113.11,113.2,219100,57.465932807411,57.4709644099683,56.9124565261033,56.9577409491194,435447.747517863,0.0,1.0
2006-07-11,114.38,117.21,113.6,117.0,449700,57.5514700508858,58.9754135746138,57.1590050514131,58.8697499209096,893751.036324889,0.0,1.0
2006-07-12,114.83,114.95,113.71,114.6,224400,57.7778921659662,57.8382713966543,57.2143526795438,57.6621653071473,445981.170894608,0.0,1.0
2006-07-13,112.89,115.17,112.12,114.83,226400,56.8017612698417,57.9489666529159,56.4143278729264,57.7778921659662,449956.047640549,0.0,1.0
2006-07-14,111.48,112.92,110.59,112.62,237500,56.0923053092564,56.8168560775138,55.6444926816529,56.6659080007935,472016.613580523,0.0,1.0
2006-07-17,110.85,111.66,110.27,111.0,220700,55.7753143481438,56.1828741552886,55.483481399818,55.850788386504,438627.648914617,0.0,1.0
2006-07-18,112.59,112.6,110.95,111.8,277000,56.6508131931215,56.6558447956788,55.8256303737173,56.2533165910914,550520.429312862,0.0,1.0
2006-07-19,114.6,115.63,112.42,112.68,350100,57.6621653071473,58.1804203705536,56.5652759496466,56.6960976161376,695802.174377016,0.0,1.0
2006-07-20,113.61,115.48,113.45,115.25,284100,57.1640366539704,58.1049463321935,57.0835310130529,57.9892194733746,564631.241760954,0.0,1.0
2006-07-21,111.03,113.67,110.59,112.9099,407200,55.865883194176,57.1942262693145,55.6444926816529,56.8117741589309,809284.905473638,0.0,1.0
2006-07-24,113.0,113.14,110.68,111.28,200300,56.8571088979725,56.9275513337753,55.689777104669,55.9916732581096,398083.906106016,0.0,1.0
2006-07-25,114.07,114.18,112.32,113.0,338400,57.3954903716082,57.450837999739,56.5149599240732,56.8571088979725,672549.145413258,0.0,1.0
2006-07-26,115.11,116.0,114.2,114.2,442300,57.9187770375718,58.3665896651753,57.4609012048536,57.4609012048536,879043.992364907,0.0,1.0
2006-07-27,115.53,117.48,115.11,116.95,327800,58.1301043449802,59.1112668436621,57.9187770375718,58.8445919081229,651482.29865977,0.0,1.0
2006-07-28,117.05,117.3,115.49,115.9,376700,58.8949079336963,59.0206979976299,58.1099779347508,58.3162736396019,748668.035098034,0.0,1.0
2006-07-31,116.92,117.28,115.88,116.95,325100,58.8294971004509,59.0106347925152,58.3062104344872,58.8445919081229,646116.215052749,0.0,1.0
2006-08-01,116.15,116.92,115.16,116.92,273400,58.4420637035355,58.8294971004509,57.9439350503585,58.8294971004509,543365.651170168,0.0,1.0
2006-08-02,115.61,116.08,115.1,115.75,282200,58.170357165439,58.4068424856341,57.9137454350145,58.2407996012418,560855.108852309,0.0,1.0
2006-08-03,116.88,117.0,115.01,115.11,287500,58.8093706902215,58.8697499209096,57.8684610119984,57.9187770375718,571388.532229054,0.0,1.0
2006-08-04,118.46,118.72,117.41,117.7,308700,59.6043638942816,59.7351855607725,59.0760456257606,59.2219620999236,613522.225736032,0.0,1.0
2006-08-07,115.37,118.46,115.2,118.46,322600,58.0495987040627,59.6043638942816,57.9640614605879,59.6043638942816,641147.619120323,0.0,1.0
2006-08-08,112.59,115.31,112.49,115.31,409800,56.6508131931215,58.0194090887187,56.600497167548,58.0194090887187,814452.245243361,0.0,1.0
2006-08-09,112.79,113.75,112.4,113.05,349100,56.7514452442683,57.2344790897732,56.555212744532,56.8822669107592,693814.736004045,0.0,1.0
2006-08-10,112.17,112.84,111.56,112.55,330000,56.4394858857131,56.776603257055,56.1325581297152,56.6306867828921,655854.663080305,0.0,1.0
2006-08-11,112.28,112.53,111.28,112.3,224900,56.4948335138438,56.6206235777774,55.9916732581096,56.5048967189585,446974.890081093,0.0,1.0
2006-08-14,113.23,114.44,112.9,113.05,185700,56.9728357567914,57.5816596662299,56.8067928723991,56.8822669107592,369067.305860645,0.0,1.0
2006-08-15,114.45,114.98,114.15,114.45,208300,57.5866912687872,57.8533662043264,57.4357431920669,57.5866912687872,413983.413089781,0.0,1.0
2006-08-16,115.19,115.47,113.51,114.45,224500,57.9590298580306,58.0999147296362,57.113720628397,57.5866912687872,446179.914731905,0.0,1.0
2006-08-17,115.21,115.46,114.36,115.3,197100,57.9690930631453,58.0948831270788,57.5414068457711,58.0143774861613,391724.103312509,0.0,1.0
2006-08-18,115.55,115.83,114.8,115.21,235200,58.1401675500949,58.2810524217005,57.7627973582942,57.9690930631453,467445.50532269,0.0,1.0
2006-08-21,116.5,116.75,115.25,115.5,154800,58.6181697930425,58.743959856976,57.9892194733746,58.1150095373082,307655.460135852,0.0,1.0
2006-08-22,117.82,117.82,116.0,116.25,222300,59.2823413306117,59.2823413306117,58.3665896651753,58.4923797291089,441807.550311369,0.0,1.0
2006-08-23,118.0,118.82,117.36,118.82,417900,59.3729101766439,59.785501586346,59.0508876129739,59.785501586346,830550.496064423,0.0,1.0
2006-08-24,119.0,119.0,117.83,118.0,225800,59.8760704323781,59.8760704323781,59.287372933169,59.3729101766439,448763.584616767,0.0,1.0
2006-08-25,119.2,119.7,118.605,118.9,175200,59.976702483525,60.2282826113921,59.6773221313631,59.8257544068047,348199.202944453,0.0,1.0
2006-08-28,120.14,120.32,118.95,118.95,142300,60.4496731239152,60.5402419699474,59.8509124195914,59.8509124195914,282812.48047372,0.0,1.0
2006-08-29,120.13,122.86,119.42,121.0,397200,60.4446415213579,61.8182690195124,60.0873977397865,60.8823909438467,789410.521743931,0.0,1.0
2006-08-30,120.8,121.01,120.42,120.8,268300,60.7817588926998,60.887422546404,60.5905579955208,60.7817588926998,533229.715468018,0.0,1.0
2006-08-31,121.0,121.6,120.46,121.05,195300,60.8823909438467,61.1842870972872,60.6106844057502,60.9075489566334,388146.714241162,0.0,1.0
2006-09-01,120.0,121.18,119.81,120.9,172800,60.3792306881124,60.9729597898788,60.2836302395229,60.8320749182733,343429.350849324,0.0,1.0
2006-09-05,121.5,121.5,120.43,120.43,286500,61.1339710717138,61.1339710717138,60.5955895980781,60.5955895980781,569401.093856083,0.0,1.0
2006-09-06,121.7,121.89,121.12,121.5,237900,61.2346031228607,61.3302035714502,60.9427701745348,61.1339710717138,472811.588929711,0.0,1.0
2006-09-07,121.33,122.06,121.12,121.7,301900,61.048433828239,61.415740814925,60.9427701745348,61.2346031228607,600007.644799831,0.0,1.0
2006-09-08,122.39,122.71,120.24,121.16,214900,61.5817836993173,61.7427949811523,60.4999891494886,60.9628965847642,427100.506351387,0.0,1.0
2006-09-11,121.6,122.1,120.73,121.39,225300,61.1842870972872,61.4358672251544,60.7465376747984,61.078623443583,447769.865430281,0.0,1.0
2006-09-12,123.71,123.89,120.8,121.6,302200,62.2459552368865,62.3365240829187,60.7817588926998,61.1842870972872,600603.876311723,0.0,1.0
2006-09-13,124.42,125.21,123.86,124.21,256500,62.6031990184579,63.000695620488,62.3214292752467,62.4975353647537,509777.942666965,0.0,1.0
2006-09-14,122.97,124.21,122.89,124.2,231800,61.8736166476432,62.4975353647537,61.8333638271844,62.4925037621963,460688.21485459,0.0,1.0
2006-09-15,122.65,125.87,122.65,125.87,360300,61.7126053658082,63.3327813892726,61.7126053658082,63.3327813892726,716074.045781316,0.0,1.0
2006-09-18,121.7,122.66,121.54,122.65,233400,61.2346031228607,61.7176369683656,61.1540974819432,61.7126053658082,463868.116251343,0.0,1.0
2006-09-19,123.74,124.85,121.6,121.95,372500,62.2610500445586,62.8195579284236,61.1842870972872,61.3603931867942,740320.793931557,0.0,1.0
2006-09-20,122.43,125.17,122.08,124.35,323000,61.6019101095467,62.9805692102586,61.4258040200397,62.5679778005565,641942.594469511,0.0,1.0
2006-09-21,120.67,123.05,120.3,122.43,297100,60.7163480594544,61.9138694681019,60.5301787648327,61.6019101095467,590467.940609572,0.0,1.0
2006-09-22,121.4,121.77,120.0,120.9,219900,61.0836550461404,61.2698243407621,60.3792306881124,60.8320749182733,437037.69821624,0.0,1.0
2006-09-25,120.24,121.83,119.24,121.614,470800,60.4999891494886,61.3000139561061,59.9968288937544,61.1913313408675,935685.98599457,0.0,1.0
2006-09-26,119.27,120.43,118.95,119.99,334700,60.0119237014264,60.5955895980781,59.8509124195914,60.3741990855551,665195.623433267,0.0,1.0
2006-09-27,120.76,121.58,118.4,119.28,393600,60.7616324824705,61.1742238921726,59.5741742789376,60.0169553039837,782255.743601236,0.0,1.0
2006-09-28,120.17,120.99,119.53,120.85,440400,60.85723293106,61.2725023910206,60.5331201818224,61.2016027271249,869623.304430417,0.78,1.0
2006-09-29,120.4,121.04,120.24,120.33,283200,60.9737109503172,61.2978236995548,60.8926827630078,60.9382611183694,559212.806118743,0.0,1.0
2006-10-02,120.61,121.94,119.31,120.57,286800,61.0800604461608,61.7536072531701,60.421706424272,61.0598033993334,566321.443484659,0.0,1.0
2006-10-03,121.78,122.1,120.71,120.71,266500,61.6725790658607,61.8346354404795,61.1307030632292,61.1307030632292,526236.627226854,0.0,1.0
2006-10-04,123.54,123.74,122.23,122.23,309100,62.563889126264,62.6651743604008,61.9004708426684,61.9004708426684,610355.502723529,0.0,1.0
2006-10-05,123.93,124.55,123.32,123.79,264100,62.7613953328307,63.0753795586546,62.4524753687136,62.690495668935,521497.535649576,0.0,1.0
2006-10-06,121.98,123.55,121.84,123.55,244900,61.7738642999975,62.5689533879709,61.7029646361017,62.5689533879709,483584.803031356,0.0,1.0
2006-10-09,122.84,122.91,120.85,122.11,176400,62.2093908067854,62.2448406387333,61.2016027271249,61.8396997021863,348323.230929895,0.0,1.0
2006-10-10,122.87,123.6,121.35,123.09,251600,62.224583591906,62.5942746965051,61.4548158124667,62.3359973494564,496814.767017922,0.0,1.0
2006-10-11,122.7,123.84,121.96,122.67,269300,62.1384911428897,62.7158169774691,61.7637357765838,62.1232983577692,531765.567400344,0.0,1.0
2006-10-12,125.1,125.1,122.91,122.95,368500,63.3539139525306,63.3539139525306,62.2448406387333,62.2650976855606,727648.019261146,0.0,1.0
2006-10-13,126.7,127.0,124.79,126.64,224200,64.1641958256245,64.3161236768296,63.1969218396187,64.1338102553835,442710.138177338,0.0,1.0
2006-10-16,127.41,127.75,126.83,127.24,150300,64.5237584068099,64.6959433048424,64.2300312278134,64.4376659577937,296785.610027002,0.0,1.0
2006-10-17,126.71,127.83,126.22,127.41,205500,64.1692600873314,64.7364573984971,63.9211112636963,64.5237584068099,405784.716304384,0.0,1.0
2006-10-18,127.69,128.3,127.08,127.3,218500,64.6655577346014,64.9744776987184,64.3566377704843,64.4680515280347,431454.795681304,0.0,1.0
2006-10-19,127.12,128.18,126.57,127.94,136500,64.3768948173117,64.9137065582364,64.0983604234356,64.7921642772723,269535.833457657,0.0,1.0
2006-10-20,127.45,127.7,125.93,126.93,240200,64.5440154536373,64.6706219963082,63.7742476741981,64.2806738448818,474304.082025854,0.0,1.0
2006-10-23,128.55,128.55,126.75,127.1,315700,65.1010842413894,65.1010842413894,64.1895171341587,64.366766293898,623388.004561041,0.0,1.0
2006-10-24,128.35,128.92,127.83,128.0,301000,64.9997990072526,65.2884619245423,64.7364573984971,64.8225498475133,594361.068650217,0.0,1.0
2006-10-25,128.76,129.25,127.76,128.6,245100,65.2074337372329,65.455582560868,64.7010075665492,65.1264055499235,483979.727329463,0.0,1.0
2006-10-26,130.2,130.64,129.0,129.0,291900,65.9366874230174,66.1595149381183,65.328976018197,65.328976018197,576392.013086374,0.0,1.0
2006-10-27,129.49,130.54,129.15,130.2,349600,65.577124841832,66.1088723210499,65.4049399437996,65.9366874230174,690327.673090087,0.0,1.0
2006-10-30,130.68,131.3,128.66,129.74,334600,66.1797719849456,66.4937562107695,65.1567911201646,65.703731384503,660708.350732102,0.0,1.0
2006-10-31,131.06,131.97,129.85,131.68,269000,66.3722139298054,66.8330617451276,65.7594382632782,66.6861981556293,531173.180953185,0.0,1.0
2006-11-01,129.38,131.38,129.01,130.81,284100,65.5214179630568,66.5342703044242,65.3340402799039,66.2456073871345,560989.965460222,0.0,1.0
2006-11-02,125.12,129.39,124.4,129.38,791000,63.3640424759443,65.5264822247637,62.999415633052,65.5214179630568,1561925.59901104,0.0,1.0
2006-11-03,123.06,125.69,122.24,125.12,579800,62.3208045643359,63.652705393234,61.9055351043752,63.3640424759443,1144885.54021062,0.0,1.0
2006-11-06,124.91,125.28,123.15,123.15,376600,63.2576929801007,63.4450706632537,62.3663829196974,62.3663829196974,743642.453334458,0.0,1.0
2006-11-07,123.34,125.2,123.31,124.92,303500,62.4626038921273,63.404556569599,62.4474111070068,63.2627572418075,599297.622376548,0.0,1.0
2006-11-08,123.52,124.1,121.74,122.59,249300,62.5537606028504,62.8474877818469,61.6523220190334,62.0827842641145,492273.137589698,0.0,1.0
2006-11-09,123.6,124.22,122.79,123.0,263500,62.5942746965051,62.9082589223289,62.1840694982513,62.2904189940948,520312.762755256,0.0,1.0
2006-11-10,124.0,124.5,123.32,124.5,197500,62.7968451647785,63.0500582501204,62.4524753687136,63.0500582501204,389987.744380126,0.0,1.0
2006-11-13,123.55,124.43,122.63,124.0,293600,62.5689533879709,63.0146084181725,62.1030413109419,62.7968451647785,579748.869620278,0.0,1.0
2006-11-14,125.19,125.19,123.28,124.27,337900,63.3994923078921,63.3994923078921,62.4322183218863,62.9335802308631,667224.601650859,0.0,1.0
2006-11-15,125.0,125.53,124.54,125.19,262500,63.3032713354622,63.5716772059246,63.0703152969477,63.3994923078921,518338.141264725,0.0,1.0
2006-11-16,125.22,125.76,124.5,125.06,202900,63.4146850930126,63.6881552251818,63.0500582501204,63.3336569057033,400650.700429001,0.0,1.0
2006-11-17,124.54,125.22,123.87,125.22,321800,63.0703152969477,63.4146850930126,62.7310097625897,63.4146850930126,635433.195653289,0.0,1.0
2006-11-20,129.25,130.65,126.5,126.5,716600,65.455582560868,66.1645791998251,64.0629105914878,64.0629105914878,1415013.76011543,0.0,1.0
2006-11-21,131.77,132.44,128.83,128.83,396100,66.7317765109909,67.0710820453489,65.2428835691808,65.2428835691808,782147.572399837,0.0,1.0
2006-11-22,131.77,133.05,130.68,131.75,518100,66.7317765109909,67.380002009466,66.1797719849456,66.7216479875772,1023051.39424478,0.0,1.0
2006-11-24,133.28,133.46,132.12,132.77,104200,67.4964800287233,67.5876367394463,66.9090256707302,67.2382026816746,205755.559313464,0.0,1.0
2006-11-27,128.25,133.28,128.05,133.28,417200,64.9491563901842,67.4964800287233,64.8478711560475,67.4964800287233,823812.085850069,0.0,1.0
2006-11-28,128.04,128.25,126.45,128.25,448000,64.8428068943407,64.9491563901842,64.0375892829536,64.9491563901842,884630.427758463,0.0,1.0
2006-11-29,130.91,131.02,128.97,130.06,325300,66.2962500042029,66.3519568829781,65.3137832330765,65.8657877591217,642344.370870152,0.0,1.0
2006-11-30,133.08,133.08,130.8701,132.91,361300,67.3951947945865,67.3951947945865,66.2760435999926,67.3091023455703,713430.744529314,0.0,1.0
2006-12-01,131.89,133.61,131.09,133.3,284900,66.7925476514729,67.6636006650489,66.3874067149259,67.5066085521369,562569.662652648,0.0,1.0
2006-12-04,134.0,134.6,131.89,131.9999,284900,67.8611068716155,68.1649625740257,66.7925476514729,66.848203887631,562569.662652648,0.0,1.0
2006-12-05,132.4,134.2,132.01,134.0,282900,67.0508249985216,67.9623921057522,66.8533187919549,67.8611068716155,558620.419671583,0.0,1.0
2006-12-06,131.58,132.41,130.03,132.4,317000,66.635555538561,67.0558892602284,65.8505949740012,67.0508249985216,625955.012498734,0.0,1.0
2006-12-07,130.57,132.1,130.32,131.6,198600,66.1240651061704,66.8988971473165,65.9974585634995,66.6456840619746,392159.828019712,0.0,1.0
2006-12-08,130.43,131.27,129.92,130.57,200400,66.0531654422747,66.478563425649,65.794888095226,66.1240651061704,395714.14670267,0.0,1.0
2006-12-11,132.17,132.66,130.36,130.43,319300,66.9343469792643,67.1824958028994,66.0177156103269,66.0531654422747,630496.641926958,0.0,1.0
2006-12-12,131.7,132.51,131.01,131.65,274100,66.696326679043,67.1065318772968,66.3468926212713,66.6710053705088,541243.750554899,0.0,1.0
2006-12-13,130.97,132.0,130.39,132.0,372400,66.3266355744439,66.8482545302481,66.0329083954474,66.8482545302481,735349.043074222,0.0,1.0
2006-12-14,131.45,131.78,130.62,130.97,401700,66.5697201363721,66.7368407726977,66.1493864147046,66.3266355744439,793205.452746818,0.0,1.0
2006-12-15,129.65,132.29,129.65,131.75,303600,65.6581530291414,66.9951181197464,65.6581530291414,66.7216479875772,599495.084525601,0.0,1.0
2006-12-18,129.46,130.89,129.04,129.65,326700,65.5619320567115,66.2861214807892,65.3492330650244,65.6581530291414,645108.840956897,0.0,1.0
2006-12-19,128.08,128.95,126.9,128.85,431700,64.863063941168,65.3036547096628,64.2654810597613,65.2530120925945,852444.097462787,0.0,1.0
2006-12-20,129.1,129.65,128.52,128.6,383000,65.3796186352654,65.6581530291414,65.0858914562689,65.1264055499235,756280.030873864,0.0,1.0
2006-12-21,127.91,130.75,127.91,130.75,284100,64.7769714921518,66.2152218168935,64.7769714921518,66.2152218168935,560989.965460222,0.0,1.0
2006-12-22,126.17,127.37,125.22,127.25,209700,63.8957899551622,64.5035013599826,63.4146850930126,64.4427302195005,414078.12656462,0.0,1.0
2006-12-26,126.79,127.36,126.31,126.31,204100,64.209774180986,64.4984370982758,63.9666896190579,63.9666896190579,403020.246217639,0.0,1.0
2006-12-27,126.85,127.22,126.01,126.01,211200,64.6351721643603,64.8237020319269,64.2071584109661,64.2071584109661,414491.353591108,0.78,1.0
2006-12-28,128.11,128.78,126.55,126.85,334000,65.2771927944518,65.6185847168019,64.4823101095767,64.6351721643603,655492.95501624,0.0,1.0
2006-12-29,130.05,130.22,128.13,128.49,406900,66.2657007487195,66.3523225797635,65.287383598104,65.4708180638444,798563.123940443,0.0,1.0
2007-01-03,128.75,130.52,128.26,130.2,511300,65.6032985113236,66.5051846345472,65.3536238218436,66.3421317761113,1003453.73622696,0.0,1.0
2007-01-04,131.71,133.4,130.91,132.61,1888300,67.1115374518558,67.9726603604704,66.703905305766,67.5701236162068,3705890.26035079,0.0,1.0
2007-01-05,130.21,134.61,129.95,134.61,681700,66.3472271779374,68.5892039814312,66.2147467304582,68.5892039814312,1337872.89651069,0.0,1.0
2007-01-08,131.8,131.95,129.75,129.92,945500,67.1573960682909,67.2338270956827,66.1128386939358,66.1994605249799,1855594.57774807,0.0,1.0
2007-01-09,129.38,133.79,129.25,133.35,4979800,65.9243088263693,68.1713810316892,65.8580686026297,67.9471833513398,9773125.20176608,0.0,1.0
2007-01-10,131.34,131.65,129.38,129.7,1360700,66.9230075842892,67.080965040899,65.9243088263693,66.0873616848052,2670446.89787604,0.0,1.0
2007-01-11,135.42,136.0,131.37,132.25,1573000,69.0019315293471,69.2974648352622,66.9382937897676,67.3866891504664,3087097.06060044,0.0,1.0
2007-01-12,136.57,137.0,133.9,134.0,547700,69.5879027393511,69.8070050178744,68.2274304517765,68.2783844700377,1074890.69300118,0.0,1.0
2007-01-16,139.56,140.15,136.8,137.05,752700,71.1114278853617,71.4120565931029,69.705096981352,69.832482027005,1477214.21329558,0.0,1.0
2007-01-17,140.34,140.45,138.154,139.56,569500,71.5088692277992,71.5649186478866,70.3950143886089,71.1114278853617,1117674.36491542,0.0,1.0
2007-01-18,141.92,144.71,140.92,144.5,1055300,72.3139427163265,73.7355598258146,71.8044025337143,73.6285563874661,2071082.98032527,0.0,1.0
2007-01-19,143.49,143.49,140.85,142.0,645700,73.1139208030277,73.1139208030277,71.7687347209314,72.3547059309355,1267220.96123948,0.0,1.0
2007-01-22,142.15,143.75,141.4,143.52,652800,72.4311369583273,73.2464012505069,72.0489818213682,73.1292070085061,1281155.09291797,0.0,1.0
2007-01-23,143.88,145.0,142.15,142.34,835100,73.3126414742465,73.8833264787722,72.4311369583273,72.5279495930237,1638928.64291635,0.0,1.0
2007-01-24,146.64,147.0,143.84,144.5,691400,74.7189723782562,74.9024068439966,73.292259866942,73.6285563874661,1356909.66795877,0.0,1.0
2007-01-25,146.48,148.95,146.1,146.64,789800,74.6374459490383,75.8960102000904,74.4438206796456,74.7189723782562,1550024.95770008,0.0,1.0
2007-01-26,146.79,147.25,144.79,146.48,639500,74.795403405648,75.0297918896497,73.7763230404236,74.6374459490383,1255053.12794277,0.0,1.0
2007-01-29,145.73,146.88,143.67,143.67,619900,74.2552908120791,74.8412620220832,73.2056380358979,73.2056380358979,1216587.07429511,0.0,1.0
2007-01-30,148.16,148.22,145.18,146.13,576100,75.4934734558268,75.5240458667835,73.9750437116424,74.459106885124,1130627.21971514,0.0,1.0
2007-01-31,148.36,149.26,146.16,147.585,568600,75.5953814923492,76.0539676567002,74.4743930906023,75.2004878508248,1115908.06653364,0.0,1.0
2007-02-01,146.88,147.79,144.86,146.72,1180500,74.8412620220832,75.3049435882603,73.8119908532065,74.7597355928652,2316794.71076848,0.0,1.0
2007-02-02,145.59,146.87,145.33,146.77,765000,74.1839551865134,74.836166620257,74.0514747390342,74.7852126019958,1501353.62451324,0.0,1.0
2007-02-05,145.91,146.19,145.15,145.5,499600,74.3470080449493,74.4896792960807,73.959757506164,74.1380965700783,980491.857263813,0.0,1.0
2007-02-06,148.13,148.28,145.16,145.99,563900,75.4781872503484,75.5546182777403,73.9648529079901,74.3877712595583,1106684.06387323,0.0,1.0
2007-02-07,148.52,149.94,146.7,147.88,835200,75.6769079215672,76.4004549808765,74.7495447892129,75.3508022046954,1639124.89829211,0.0,1.0
2007-02-08,147.75,149.72,147.59,148.52,803800,75.2845619809558,76.2883561407019,75.2030355517378,75.6769079215672,1577500.71030555,0.0,1.0
2007-02-09,145.99,149.23,142.25,147.66,1234600,74.3877712595583,76.0386814512219,72.4820909765886,75.2387033645207,2422968.86905105,0.0,1.0
2007-02-12,143.0,145.99,142.76,145.99,992600,72.8642461135477,74.3877712595583,72.7419564697208,74.3877712595583,1948030.85972791,0.0,1.0
2007-02-13,146.01,146.19,141.35,144.0,1181800,74.3979620632105,74.4896792960807,72.0235048122376,73.3737862961599,2319346.03065327,0.0,1.0
2007-02-14,144.77,146.37,143.92,146.01,786500,73.7661322367714,74.5813965289509,73.333023081551,74.3979620632105,1543548.53030022,0.0,1.0
2007-02-15,145.99,146.5,144.07,145.25,598700,74.3877712595583,74.6476367526905,73.4094541089428,74.0107115244252,1174980.9346354,0.0,1.0
2007-02-16,145.04,146.0,143.31,145.99,557300,73.9037080860767,74.3928666613844,73.0222035701575,74.3877712595583,1093731.2090735,0.0,1.0
2007-02-20,146.71,147.38,143.79,146.49,833300,74.7546401910391,75.0960321133893,73.2667828578114,74.6425413508644,1635396.04615279,0.0,1.0
2007-02-21,145.45,146.65,143.31,143.31,589300,74.1126195609477,74.7240677800824,73.0222035701575,73.0222035701575,1156532.92931458,0.0,1.0
2007-02-22,144.21,145.85,143.48,145.85,520000,73.4807897345085,74.3164356339926,73.1088254012016,74.3164356339926,1020527.9539175,0.0,1.0
2007-02-23,141.18,144.0,140.94,144.0,714200,71.9368829811935,73.3737862961599,71.8145933373666,73.3737862961599,1401655.89363053,0.0,1.0
2007-02-26,140.0,141.8,136.65,137.81,974000,71.3356255657111,72.2527978944131,69.6286659539601,70.2197325657903,1911527.35983778,0.0,1.0
2007-02-27,134.88,140.0,134.0,139.16,1120400,68.7267798307365,71.3356255657111,68.2783844700377,70.9076118123168,2198845.2299407,0.0,1.0
2007-02-28,137.35,137.99,135.1,137.0,966900,69.9853440817887,70.3114497986605,68.8388786709112,69.8070050178744,1897593.22815929,0.0,1.0
2007-03-01,134.07,137.25,132.19,135.23,1454300,68.3140522828206,69.9343900635275,67.3561167395096,68.9051188946508,2854141.92958119,0.0,1.0
2007-03-02,131.29,134.74,131.23,134.1,1118300,66.8975305751586,68.6554442051708,66.8669581642019,68.329338488299,2194723.86704988,0.0,1.0
2007-03-05,125.46,129.9,125.26,128.02,2274900,63.9269113105294,66.1892697213276,63.8250032740069,65.2313341780167,4464613.54301331,0.0,1.0
2007-03-06,129.98,130.58,126.0,126.25,1329700,66.2300329359366,66.5357570455039,64.20206300914,64.329448054793,2609607.7313925,0.0,1.0
2007-03-07,127.72,133.03,127.57,133.0,1145400,65.078472123233,67.7841304929039,65.0020410958412,67.7688442874255,2247909.07387905,0.0,1.0
2007-03-08,129.35,131.43,128.91,129.07,1083200,65.9090226208909,66.9688662007243,65.6848249405415,65.7663513697595,2125838.23016045,0.0,1.0
2007-03-09,131.08,131.81,130.09,130.1,530300,66.7905271368101,67.162491470117,66.286082356024,66.2911777578501,1040742.2576201,0.0,1.0
2007-03-12,131.34,132.32,129.07,130.57,666800,66.9230075842892,67.4223569632492,65.7663513697595,66.5306616436778,1308630.84552344,0.0,1.0
2007-03-13,126.95,129.87,126.75,129.43,1050800,64.6861261826216,66.1739835158493,64.5842181460991,65.9497858354999,2062251.48841636,0.0,1.0
2007-03-14,128.62,129.54,125.2,127.78,1029700,65.537058287584,66.0058352555872,63.7944308630502,65.1090445341897,2020841.6041324,0.0,1.0
2007-03-15,130.18,130.8,129.32,129.5,740600,66.3319409724591,66.6478558856786,65.8937364154125,65.9854536482827,1453467.31282942,0.0,1.0
2007-03-16,128.36,130.55,127.82,130.16,1008700,65.4045778401048,66.5204708400256,65.1294261414942,66.3217501688068,1979627.9752242,0.0,1.0
2007-03-19,130.78,131.66,129.31,129.36,645300,66.6376650820264,67.0860604427251,65.8886410135864,65.914118022717,1266435.93973647,0.0,1.0
2007-03-20,132.16,132.96,130.18,132.96,555300,67.3408305340312,67.748462680121,66.3319409724591,67.748462680121,1089806.10155844,0.0,1.0
2007-03-21,134.39,134.58,130.66,131.02,609300,68.4771051412565,68.5739177759528,66.5765202601129,66.7599547258533,1195784.00446525,0.0,1.0
2007-03-22,134.77,138.28,133.53,134.985,451800,68.6707304106492,70.459216451618,68.03890058421,68.7802815499108,886681.787653704,0.0,1.0
2007-03-23,134.98,135.93,134.43,134.57,381100,68.7777338489977,69.2617970224793,68.497486748561,68.5688223741267,747929.236996075,0.0,1.0
2007-03-26,132.22,134.83,131.57,133.92,655400,67.371402944988,68.7013028216059,67.04020182629,68.2376212554287,1286257.73268756,0.0,1.0
2007-03-27,129.09,132.03,128.9,132.03,720100,65.7765421734117,67.2745903102917,65.6797295387154,67.2745903102917,1413234.96079998,0.0,1.0
2007-03-28,125.65,128.81,124.51,126.68,1106300,64.0237239452257,65.6338709222803,63.4428481370478,64.5485503333163,2171173.22195948,0.0,1.0
2007-03-29,125.82,127.5,125.3,125.59,736500,64.5434549314901,65.4052654885153,64.2767040447919,64.4254689623736,1435721.56306726,0.85,1.0
2007-03-30,130.0,130.5,126.08,126.54,1461900,66.6877216745646,66.9442129117745,64.6768303748393,64.9128023130724,2849804.96001089,0.0,1.0
2007-04-02,130.24,130.5,128.35,129.5,718400,66.8108374684253,66.9442129117745,65.8413005917721,66.4312304373547,1400437.70659541,0.0,1.0
2007-04-03,131.5,132.19,130.33,130.8,638500,67.4571953861942,67.8111532935438,66.8570058911231,67.0981076541004,1244681.89819205,0.0,1.0
2007-04-04,130.62,131.71,129.44,131.71,545000,67.0057708087049,67.5649217058224,66.4004514888896,67.5649217058224,1062414.46282641,0.0,1.0
2007-04-05,130.5,130.99,130.23,130.62,307000,66.9442129117745,67.1955743242401,66.8057076436811,67.0057708087049,598460.990986622,0.0,1.0
2007-04-09,130.2,131.49,129.97,130.54,272100,66.7903181694486,67.45206556145,66.672332200332,66.9647322107513,530427.477679022,0.0,1.0
2007-04-10,130.39,130.85,129.51,130.5,344600,66.8877848395883,67.1237567778214,66.4363602620989,66.9442129117745,671757.841999968,0.0,1.0
2007-04-11,127.8,130.73,127.11,128.91,812100,65.5591602308412,67.062198880891,65.2052023234916,66.1285707774471,1583095.01882813,0.0,1.0
2007-04-12,126.65,127.8,125.71,126.12,660800,64.9692303852585,65.5591602308412,64.487026859304,64.6973496738161,1288153.16887283,0.0,1.0
2007-04-13,128.74,128.96,126.15,126.5,572500,66.0413637567958,66.1542199011681,64.7127391480487,64.8922830140956,1116022.5320516,0.0,1.0
2007-04-16,128.19,129.4,127.64,128.85,371700,65.7592233958649,66.3799321899128,65.4770830349341,66.0977918289819,724586.157490969,0.0,1.0
2007-04-17,130.89,130.9,127.99,129.32,546600,67.1442760767982,67.1494059015424,65.656626900981,66.3388935919592,1065533.47776315,0.0,1.0
2007-04-18,130.78,131.66,129.86,130.64,628500,67.087848004612,67.5392725821014,66.6159041281459,67.0160304581932,1225188.05483743,0.0,1.0
2007-04-19,130.26,130.98,129.25,130.21,490100,66.8210971179137,67.1904444994959,66.3029848187498,66.7954479941928,955393.262809589,0.0,1.0
2007-04-20,130.35,130.98,129.59,130.27,687500,66.8672655406115,67.1904444994959,66.4773988600525,66.8262269426579,1340201.73062965,0.0,1.0
2007-04-23,133.0,133.29,130.26,130.26,521600,68.2266690978238,68.3754340154055,66.8210971179137,66.8210971179137,1016798.86937662,0.0,1.0
2007-04-24,131.01,133.21,130.48,133.21,414300,67.2058339737285,68.3343954174519,66.9339532622861,68.3343954174519,807629.930181621,0.0,1.0
2007-04-25,131.2,132.75,129.78,132.25,597800,67.3033006438683,68.0984234792189,66.5748655301923,67.841932242009,1165341.95573877,0.0,1.0
2007-04-26,128.99,131.5,128.9,130.65,571500,66.1696093754007,67.4571953861942,66.1234409527029,67.0211602829374,1114073.14771614,0.0,1.0
2007-04-27,125.95,128.26,125.6,128.25,1454600,64.6101426531647,65.7951321690743,64.4305987871178,65.7900023443301,2835574.45436202,0.0,1.0
2007-04-30,122.26,125.98,122.02,125.95,1394800,62.7172373225559,64.6255321273973,62.5941215286952,64.6101426531647,2719001.27110144,0.0,1.0
2007-05-01,120.23,122.8,119.02,122.66,1569100,61.6758828994839,62.9942478587426,61.055174105436,62.9224303123238,3058778.96077234,0.0,1.0
2007-05-02,120.19,120.32,118.92,119.68,1420900,61.6553636005071,61.7220513221816,61.003875857994,61.393742538553,2769880.20225698,0.0,1.0
2007-05-03,121.25,122.45,120.51,121.0,764100,62.199125023392,62.8147039926957,61.8195179923214,62.0708794047871,1489524.57072599,0.0,1.0
2007-05-04,119.03,120.84,118.26,120.84,832300,61.0603039301802,61.9888022088799,60.665307424877,61.9888022088799,1622472.58240445,0.0,1.0
2007-05-07,120.02,120.37,119.06,119.06,542000,61.5681565798557,61.7477004459026,61.0756934044128,61.0756934044128,1056566.30982003,0.0,1.0
2007-05-08,119.03,119.76,118.99,119.06,667800,61.0603039301802,61.4347811365066,61.0397846312034,61.0756934044128,1301798.85922106,0.0,1.0
2007-05-09,120.71,121.75,118.55,119.04,817100,61.9221144872053,62.4556162606019,60.8140723424587,61.0654337549244,1592841.94050544,0.0,1.0
2007-05-10,119.13,120.81,119.09,120.25,671600,61.1116021776222,61.9734127346473,61.0910828786454,61.6861425489723,1309206.51969582,0.0,1.0
2007-05-11,123.84,124.94,120.83,120.83,1362000,63.5277496321391,64.0920303540008,61.9836723841357,61.9836723841357,2655061.46489831,0.0,1.0
2007-05-14,124.31,125.14,123.59,123.84,908700,63.7688513951164,64.1946268488847,63.3995040135342,63.5277496321391,1771405.54563369,0.0,1.0
2007-05-15,122.24,127.0,122.23,124.58,1434400,62.7069776730675,65.1487742513054,62.7018478483233,63.9073566632097,2796196.89078571,0.0,1.0
2007-05-16,120.39,122.54,118.62,122.25,1013700,61.757960095391,62.8608724153934,60.8499811156681,62.7121074978117,1976090.90085713,0.0,1.0
2007-05-17,117.71,120.15,117.68,120.0,1145300,60.3831670639462,61.6348443015303,60.3677775897136,61.5578969303673,2232629.87940384,0.0,1.0
2007-05-18,116.29,118.21,115.38,118.1907,834300,59.6547319502701,60.639658301156,59.1879178985482,60.6297577393997,1626371.35107537,0.0,1.0
2007-05-21,117.34,118.98,115.84,116.29,755500,60.1933635484109,61.0346548064592,59.4238898367813,59.6547319502701,1472759.86544102,0.0,1.0
2007-05-22,118.75,119.52,117.2,117.6,642800,60.9166688373427,61.3116653426459,60.1215460019921,60.32673899176,1253064.25083453,0.0,1.0
2007-05-23,118.38,120.72,118.23,119.95,826600,60.7268653218074,61.9272443119495,60.6499179506444,61.5322478066463,1611361.09169232,0.0,1.0
2007-05-24,115.74,118.51,114.05,118.2,1143300,59.3725915893393,60.7935530434819,58.50565120757,60.6345284764118,2228731.11073292,0.0,1.0
2007-05-25,118.9,120.59,116.04,116.05,1333800,60.9936162085056,61.860556590275,59.5264863316652,59.5316161564094,2600088.8266383,0.0,1.0
2007-05-29,127.1,128.02,122.0,122.0,2272700,65.2000724987474,65.6720163752136,62.5838618792068,62.5838618792068,4430365.77920292,0.0,1.0
2007-05-30,132.93,134.65,126.81,127.3606,2615200,68.1907603246144,69.0730901806163,65.0513075811657,65.3337557315812,5098029.91409842,0.0,1.0
2007-05-31,130.39,133.99,129.05,133.76,1356700,66.8877848395883,68.7345217474993,66.2003883238659,68.6165357783828,2644729.72792036,0.0,1.0
2007-06-01,129.41,131.02,127.78,129.69,578000,66.385062014657,67.2109637984727,65.5489005813528,66.5286971074945,1126744.14589664,0.0,1.0
2007-06-04,131.46,132.34,129.23,129.52,1078700,67.4366760872174,67.8881006647068,66.2927251692614,66.4414900868431,2102800.88266212,0.0,1.0
2007-06-05,129.12,132.08,129.1,131.46,975000,66.2362970970753,67.7547252213576,66.2260374475868,67.4366760872174,1900649.72707478,0.0,1.0
2007-06-06,126.99,128.4,125.61,127.5,786200,65.1436444265612,65.866949715493,64.435728611862,65.4052654885153,1532605.96453968,0.0,1.0
2007-06-07,122.54,126.99,122.17,126.99,1558400,62.8608724153934,65.1436444265612,62.6710688998581,65.1436444265612,3037920.54838291,0.0,1.0
2007-06-08,124.5,124.69,121.63,122.54,743900,63.8663180652561,63.9637847353959,62.3940583636715,62.8608724153934,1450147.00714967,0.0,1.0
2007-06-11,122.84,125.3,122.68,124.51,653200,63.0147671577194,64.2767040447919,62.9326899618122,63.8714478900003,1273337.84792333,0.0,1.0
2007-06-12,120.89,122.83,120.47,122.83,923000,62.0144513326009,63.0096373329752,61.7989986933446,63.0096373329752,1799281.74163079,0.0,1.0
2007-06-13,128.96,129.58,120.83,121.547,3395600,66.1542199011681,66.4722690353083,61.9836723841357,62.3514808182947,6619329.44949243,0.0,1.0
2007-06-14,127.69,129.36,126.55,127.9,1062900,65.502732158655,66.359412890936,64.9179321378165,65.6104584782832,2072000.61016183,0.0,1.0
2007-06-15,129.5,130.54,128.45,129.0,841700,66.4312304373547,66.9647322107513,65.892598839214,66.1747392001449,1640796.79515779,0.0,1.0
2007-06-18,126.83,129.01,125.33,125.75,796300,65.0615672306541,66.1798690248891,64.2920935190245,64.5075461582808,1552294.74632784,0.0,1.0
2007-06-19,128.42,128.42,125.24,126.84,585100,65.8772093649814,65.8772093649814,64.2459250963267,65.0666970553983,1140584.77467841,0.0,1.0
2007-06-20,122.94,129.5,122.91,128.62,1285200,63.0660654051613,66.4312304373547,63.0506759309287,65.9798058598654,2505348.74793488,0.0,1.0
2007-06-21,121.58,123.04,116.83,121.75,1556100,62.3684092399505,63.1173636526033,59.9317424864568,62.4556162606019,3033436.96441135,0.0,1.0
2007-06-22,121.02,121.98,119.8,120.5,1192900,62.0811390542755,62.5736022297184,61.4553004354834,61.8143881675772,2325420.5737718,0.0,1.0
2007-06-25,119.66,122.0,118.71,120.5,1271200,61.3834828890646,62.5838618792068,60.8961495383659,61.8143881675772,2478057.36723842,0.0,1.0
2007-06-26,118.01,120.98,116.48,119.85,944200,60.5370618062721,62.0606197552987,59.7521986204099,61.4809495592044,1840608.68954257,0.0,1.0
2007-06-27,121.39,121.61,114.92,116.7,1376400,62.7069776730675,62.8206240614692,59.3647407050739,60.2842433021417,2664475.34548872,0.85,1.0
2007-06-28,119.52,122.68,118.91,120.36,932500,61.7409833716536,63.3733587686953,61.4258729310854,62.1749059455508,1805160.75244713,0.0,1.0
2007-06-29,118.88,121.88,117.79,119.82,1008300,61.4103756963034,62.9600991745075,60.8473094992225,61.895955719474,1951896.60771307,0.0,1.0
2007-07-02,122.33,122.45,118.43,118.88,825300,63.1925576962382,63.2545466353663,61.1779171745728,61.4103756963034,1597639.85951165,0.0,1.0
2007-07-03,122.33,124.31,121.54,123.3,438600,63.1925576962382,64.2153751918529,62.7844638469777,63.6936349541908,849054.698148323,0.0,1.0
2007-07-05,125.0,128.46,123.75,124.3,832700,64.5718115918399,66.359159336702,63.9260934759215,64.2102094469256,1611964.99577772,0.0,1.0
2007-07-06,124.34,125.14,123.03,125.0,506900,64.2308724266349,64.6441320208227,63.5541598411525,64.5718115918399,981271.834225685,0.0,1.0
2007-07-09,123.19,124.85,122.0,124.73,530100,63.63681175999,64.4943254179296,63.0220881136357,64.4323364788015,1026183.07224903,0.0,1.0
2007-07-10,119.8,122.51,119.05,121.96,1098500,61.8856242296193,63.2855411049304,61.4981933600683,63.0014251339263,2126508.4038211,0.0,1.0
2007-07-11,119.14,119.85,117.78,118.95,801400,61.5446850644144,61.9114529542561,60.8421437542952,61.4465359107948,1551373.5410307,0.0,1.0
2007-07-12,121.18,121.18,118.68,119.6,667200,62.5984970295932,62.5984970295932,61.3070607977564,61.7823093310724,1291585.25901633,0.0,1.0
2007-07-13,122.73,122.83,119.62,120.8,405600,63.3991874933321,63.4508449426055,61.7926408209271,62.402198722354,785172.333718558,0.0,1.0
2007-07-16,121.85,124.56,121.83,122.86,481900,62.9446019397255,64.3445188150366,62.9342704498708,63.4663421773876,932876.103597075,0.0,1.0
2007-07-17,120.92,123.36,120.24,122.33,552500,62.4641876614822,63.7246294237549,62.1129170064226,63.1925576962382,1069545.64689227,0.0,1.0
2007-07-18,119.58,120.22,116.65,120.22,889600,61.7719778412177,62.1025855165679,60.258414577505,62.1025855165679,1722113.67868844,0.0,1.0
2007-07-19,119.7,120.79,119.25,120.53,518900,61.8339667803459,62.3970329774267,61.6015082586152,62.2627236093157,1004501.78492742,0.0,1.0
2007-07-20,116.8,119.58,115.68,119.58,795600,60.3359007514152,61.7719778412177,59.7573373195523,61.7719778412177,1540145.73152486,0.0,1.0
2007-07-23,115.25,117.99,115.15,117.25,724700,59.5352102876763,60.9506243977695,59.4835528384029,60.5683592731458,1402895.43946213,0.0,1.0
2007-07-24,112.35,116.0,111.92,114.41,838300,58.0371442587457,59.9226411572274,57.8150172268697,59.1012877137792,1622805.63943853,0.0,1.0
2007-07-25,111.97,114.75,109.6101,114.06,950100,57.8408459515065,59.276923041309,56.6217818061018,58.920486641322,1839231.34680967,0.0,1.0
2007-07-26,109.18,111.56,105.95,110.21,1417400,56.3996031167766,57.6290504094852,54.7310675052435,56.9316748442934,2743844.34371964,0.0,1.0
2007-07-27,107.01,112.34,106.02,109.18,1723400,55.2786364675423,58.0319785138183,54.7672277197349,56.3996031167766,3336208.08661382,0.0,1.0
2007-07-30,108.49,109.04,105.91,107.01,1002600,56.0431667167896,56.3272826877938,54.7104045255341,55.2786364675423,1940862.38112975,0.0,1.0
2007-07-31,107.97,111.03,107.09,109.5,1026900,55.7745479805676,57.3552659283358,55.319962426961,56.5649069544517,1987903.03130076,0.0,1.0
2007-08-01,113.54,113.84,106.7,108.4,1782500,58.6518679051,58.8068402529204,55.1184983747945,55.9966750124435,3450615.59381985,0.0,1.0
2007-08-02,114.39,115.4,112.26,113.54,1470900,59.0909562239245,59.6126964615866,57.9906525543995,58.6518679051,2847411.20726486,0.0,1.0
2007-08-03,109.77,114.47,109.03,114.4,1424900,56.7043820674901,59.1322821833433,56.3221169428664,59.0961219688518,2758363.06290822,0.0,1.0
2007-08-06,111.68,111.68,104.46,104.59,1306300,57.6910393486134,57.6910393486134,53.9613715110687,54.0285261951243,2528773.7168061,0.0,1.0
2007-08-07,116.34,117.59,109.9201,110.51,1657300,60.0982764847572,60.7439946006756,56.7819198988496,57.0866471921138,3208249.77483177,0.0,1.0
2007-08-08,120.41,120.6,116.98,117.4,1367600,62.2007346701875,62.2988838238071,60.4288841601074,60.645845447056,2647440.04830745,0.0,1.0
2007-08-09,120.42,126.9,112.86,117.2,1540500,62.2059004151148,65.5533031280358,58.3005972500404,60.5425305485091,2982144.92133491,0.0,1.0
2007-08-10,115.85,119.81,115.6,118.57,1334500,59.8451549833172,61.8907899745467,59.7160113601335,61.2502376035556,2583364.10095517,0.0,1.0
2007-08-13,112.25,116.9,112.25,116.4,870300,57.9854868094722,60.3875582006886,57.9854868094722,60.1292709543213,1684752.17464315,0.0,1.0
2007-08-14,107.69,112.81,107.69,111.69,1094800,55.6299071226019,58.2747685254036,55.6299071226019,57.6962050935408,2119345.83568806,0.0,1.0
2007-08-15,106.01,112.0,105.71,107.45,1061000,54.7620619748076,57.8563431862885,54.6070896269871,55.5059292443455,2053914.80787818,0.0,1.0
2007-08-16,112.35,112.84,103.48,103.88,2283900,58.0371442587457,58.2902657601857,53.4551285081887,53.6617583052826,4421240.36730724,0.0,1.0
2007-08-17,113.64,123.95,108.88,121.0,1784800,58.7035253543735,64.0294083744684,56.2446307689562,62.505513620901,3455068.00103768,0.0,1.0
2007-08-20,115.52,118.17,112.59,113.31,1200300,59.6746854007147,61.0436078064617,58.161122137002,58.533055771771,2323575.8189408,0.0,1.0
2007-08-21,117.53,117.72,114.42,114.42,926000,60.7130001311115,60.8111492847311,59.1064534587065,59.1064534587065,1792577.86248369,0.0,1.0
2007-08-22,115.98,118.58,115.25,118.22,686300,59.9123096673727,61.255403348483,59.5352102876763,61.0694365310985,1328559.59721659,0.0,1.0
2007-08-23,115.25,117.3,114.11,115.86,613700,59.5352102876763,60.5941879977825,58.9463153659588,59.8503207282445,1188018.3954711,0.0,1.0
2007-08-24,114.26,115.75,113.58,114.29,505600,59.023801539869,59.7934975340437,58.6725308848094,59.039298774651,978755.256232996,0.0,1.0
2007-08-27,112.43,114.99,112.3,114.41,379100,58.0784702181644,59.4009009195653,58.0113155341089,59.1012877137792,733872.859252234,0.0,1.0
2007-08-28,109.58,112.3,109.58,112.05,893500,56.6062329138705,58.0113155341089,56.6062329138705,57.8821719109253,1729663.4126665,0.0,1.0
2007-08-29,111.88,111.88,109.6,110.4,519000,57.7943542471603,57.7943542471603,56.6165644037252,57.029823997913,1004695.36784993,0.0,1.0
2007-08-30,112.56,115.44,110.4,111.25,716500,58.14562490222,59.633359441296,57.029823997913,57.4689123167375,1387021.63981594,0.0,1.0
2007-08-31,114.38,115.8899,112.75,114.32,725600,59.0857904789971,59.8657663055773,58.2437740558396,59.0547960094331,1404637.68576476,0.0,1.0
2007-09-04,116.13,117.4,113.12,114.06,578000,59.9897958412829,60.645845447056,58.4349066181514,58.920486641322,1118909.29213345,0.0,1.0
2007-09-05,113.29,115.57,112.96,114.55,673800,58.5227242819163,59.7005141253515,58.3522546993138,59.173608142762,1304361.73190228,0.0,1.0
2007-09-06,113.55,114.2,112.53,113.57,409300,58.6570336500273,58.9928070703049,58.1301276674379,58.667365139882,792334.901851594,0.0,1.0
2007-09-07,111.13,112.75,110.12,111.14,659100,57.4069233776093,58.2437740558396,56.8851831399472,57.4120891225367,1275905.04229266,0.0,1.0
2007-09-10,110.81,114.8,110.2,113.04,775400,57.2416195399342,59.3027517659457,56.926509099366,58.3935806587326,1501041.98117695,0.0,1.0
2007-09-11,113.18,113.55,110.9,110.9,684000,58.4659010877155,58.6570336500273,57.2881112442803,57.2881112442803,1324107.18999875,0.0,1.0
2007-09-12,114.45,115.0,111.61,113.11,424200,59.1219506934886,59.4060666644927,57.654879134122,58.4297408732241,821178.757306244,0.0,1.0
2007-09-13,116.66,118.57,115.03,115.59,812000,60.2635803224323,61.2502376035556,59.4215638992747,59.7108456152062,1571893.33081723,0.0,1.0
2007-09-14,115.91,115.91,114.51,115.5,495500,59.8761494528813,59.8761494528813,59.1529451630527,59.66435391086,959203.381059038,0.0,1.0
2007-09-17,114.98,115.99,114.47,115.86,287000,59.395735174638,59.9174754123,59.1322821833433,59.8503207282445,555582.987616436,0.0,1.0
2007-09-18,117.8,118.21,114.88,115.56,834800,60.8524752441499,61.0642707861711,59.3440777253645,59.6953483804241,1616030.23715052,0.0,1.0
2007-09-19,118.12,119.89,117.5,118.65,852000,61.017779081825,61.9321159339654,60.6975028963295,61.2915635629744,1649326.49982301,0.0,1.0
2007-09-20,116.08,118.71,115.52,118.44,612100,59.9639671166462,61.3225580325385,59.6746854007147,61.1830829195001,1184921.06871087,0.0,1.0
2007-09-21,116.0,117.53,115.75,117.48,704400,59.9226411572274,60.7130001311115,59.7934975340437,60.6871714064748,1363598.1061917,0.0,1.0
2007-09-24,120.02,120.69,116.25,116.88,791200,61.999270618021,62.3453755281532,60.0517847804111,60.3772267108339,1531628.08293423,0.0,1.0
2007-09-25,118.57,119.46,117.81,119.23,594500,61.2502376035556,61.7099889020895,60.8576409890772,61.5911767687605,1150850.47434833,0.0,1.0
2007-09-26,119.21,119.65,117.67,118.66,608300,62.0199335977303,62.24884703438,61.2187365694567,61.7337918019183,1169228.00128012,0.85,1.0
2007-09-27,119.39,120.75,118.69,119.88,413400,62.1135800036325,62.821130626004,61.7493995362353,62.3685063308105,794606.04262568,0.0,1.0
2007-09-28,118.06,119.0,116.63,118.39,574000,61.4216371155779,61.9106794575112,60.6776684464667,61.5933221930651,1103299.14965443,0.0,1.0
2007-10-01,119.49,119.89,117.75,118.06,719300,62.1656057846892,62.3737089089161,61.2603571943021,61.4216371155779,1382583.76018542,0.0,1.0
2007-10-02,122.09,122.09,119.39,119.45,994700,63.5182760921642,63.5182760921642,62.1135800036325,62.1447954722665,1911936.69714505,0.0,1.0
2007-10-03,121.96,123.4,121.04,122.51,1059300,63.4506425767905,64.1998138240074,62.9720053910685,63.7367843726025,2036105.90458003,0.0,1.0
2007-10-04,122.28,122.75,119.15,121.52,736500,63.617125076172,63.8616462471387,61.9887181290963,63.2217291401409,1415644.29219597,0.0,1.0
2007-10-05,123.95,124.4,121.14,122.51,823200,64.4859556198194,64.7200716345748,63.0240311721253,63.7367843726025,1582292.4390166,0.0,1.0
2007-10-08,120.83,122.28,120.56,120.86,592900,62.8627512508494,63.617125076172,62.7222816419962,62.8783589851664,1139627.29238695,0.0,1.0
2007-10-09,124.24,124.37,120.9,121.91,791900,64.636830384884,64.7044639002577,62.8991692975891,63.4246296862621,1522129.95925321,0.0,1.0
2007-10-10,124.2,125.0,123.24,124.5,556200,64.6160200724613,65.0322263209151,64.1165725743166,64.7720974156315,1069085.34327142,0.0,1.0
2007-10-11,122.92,125.48,122.42,125.0,589300,63.9500900749351,65.2819500699875,63.6899611696515,65.0322263209151,1132707.64615219,0.0,1.0
2007-10-12,120.29,123.66,119.51,123.61,566100,62.5818120331431,64.3350808547549,62.1760109409005,64.3090679642266,1088114.37041702,0.0,1.0
2007-10-15,116.75,121.12,116.35,121.0,540800,60.7400993837347,63.0136260159139,60.5319962595078,62.9511950786459,1039484.63437825,0.0,1.0
2007-10-16,114.0,116.33,112.51,116.21,1361300,59.3093904046746,60.5215911032965,58.5342062669293,60.4591601660284,2616587.33871877,0.0,1.0
2007-10-17,114.04,115.21,111.01,115.21,698900,59.3302007170973,59.9389023554611,57.7538195510783,59.9389023554611,1343372.43152174,0.0,1.0
2007-10-18,114.17,114.75,111.85,113.77,824900,59.3978342324711,59.6995837626001,58.1908361119549,59.1897311082441,1585560.04973857,0.0,1.0
2007-10-19,109.11,113.74,108.79,113.41,1101000,56.7653297110004,59.1741233739271,56.5988472116189,59.0024382964399,2116258.47346607,0.0,1.0
2007-10-22,111.82,112.26,107.5,108.08,935600,58.1752283776378,58.4041418142875,55.927714635987,56.2294641661161,1798339.17145764,0.0,1.0
2007-10-23,115.88,115.88,112.08,112.25,955100,60.2874750885412,60.2874750885412,58.3104954083853,58.3989392361818,1835820.58856262,0.0,1.0
2007-10-24,115.22,116.44,111.9,116.17,809200,59.9441049335667,60.5788194624589,58.2168490024832,60.4383498536057,1555382.70365917,0.0,1.0
2007-10-25,115.67,116.66,113.22,115.28,676600,60.178220948322,60.6932761807837,58.9035893124321,59.9753204022008,1300509.06734527,0.0,1.0
2007-10-26,117.85,117.99,115.09,116.73,557300,61.3123829753588,61.3852190688382,59.876471418193,60.7296942275234,1071199.67962093,0.0,1.0
2007-10-29,117.13,119.39,116.58,118.67,531100,60.9377973517503,62.1135800036325,60.6516555559383,61.738994380024,1020840.03202346,0.0,1.0
2007-10-30,119.34,119.99,117.17,117.17,483700,62.0875671131041,62.4257346899729,60.958607664173,60.958607664173,929731.356599036,0.0,1.0
2007-10-31,122.65,122.65,118.0,119.59,859100,63.8096204660819,63.8096204660819,61.3904216469439,62.2176315657459,1651296.68896885,0.0,1.0
2007-11-01,114.44,120.45,113.47,120.0,1794500,59.5383038413242,62.6650532828338,59.0336537650739,62.4309372680785,3449251.43563567,0.0,1.0
2007-11-02,112.17,115.19,110.44,115.19,1190400,58.3573186113364,59.9284971992497,57.4572725990549,59.9284971992497,2288096.35496277,0.0,1.0
2007-11-05,109.0,111.2,107.27,110.5,957400,56.708101351838,57.8526685350861,55.8080553395565,57.488488067689,1840241.47365706,0.0,1.0
2007-11-06,109.81,109.96,106.37,108.57,942100,57.1295101783975,57.2075488499826,55.339823310046,56.4843904932941,1810832.9771593,0.0,1.0
2007-11-07,104.9,107.61,104.9,107.25,1394800,54.575044328512,55.9849429951494,54.575044328512,55.7976501833452,2680978.49118118,0.0,1.0
2007-11-08,105.26,106.75,102.49,105.0,1221700,54.7623371403162,55.5375212780615,53.3212230050447,54.6270701095687,2348258.83472616,0.0,1.0
2007-11-09,106.38,107.64,102.83,103.66,982900,55.3450258881516,56.0005507294664,53.4981106606376,53.9299246434085,1889255.63448665,0.0,1.0
2007-11-12,104.18,106.78,103.77,106.15,1240500,54.2004587049035,55.5531290123785,53.9871530025709,55.2253665917211,2384394.76506327,0.0,1.0
2007-11-13,111.17,111.17,104.64,105.15,980000,57.8370608007691,57.8370608007691,54.4397772977645,54.7051087811538,1883681.47501976,0.0,1.0
2007-11-14,106.14,112.82,105.79,111.58,918800,55.2201640136155,58.6954861882052,55.0380737799169,58.0503665031017,1766047.48902872,0.0,1.0
2007-11-15,104.0,105.9,102.58,104.66,1168100,54.1068122990014,55.0953021390793,53.3680462079958,54.4501824539758,2245232.9907863,0.0,1.0
2007-11-16,101.89,104.53,100.41,104.53,846000,53.0090683187044,54.3825489386021,52.2390867590647,54.3825489386021,1626116.86517011,0.0,1.0
2007-11-19,99.39,101.63,98.65,100.27,1375600,51.708423792286,52.8738012879568,51.3234330124662,52.1662506655853,2644073.71126243,0.0,1.0
2007-11-20,97.02,102.15,95.03,99.76,1408500,50.4754127812415,53.1443353494519,49.4400997382125,51.900919182196,2707311.58935237,0.0,1.0
2007-11-21,96.42,97.286,95.0357,95.92,1189700,50.1632580949011,50.6138013588524,49.4430652077328,49.9031291896174,2286750.8681949,0.0,1.0
2007-11-23,99.33,99.73,97.34,98.14,243200,51.677208323652,51.8853114478789,50.641895280623,51.0581015290769,467460.545637556,0.0,1.0
2007-11-26,93.25,99.49,93.25,98.7,1199400,48.5140408354027,51.7604495733428,48.5140408354027,51.3494459029946,2305395.47054969,0.0,1.0
2007-11-27,94.83,95.2,90.43,90.66,2112000,49.3360481760991,49.528543566009,47.0469138096028,47.1665731060333,4059525.79106298,0.0,1.0
2007-11-28,98.1,99.59,95.66,95.73,1067600,51.0372912166542,51.8124753543995,49.7678621588699,49.8042802056097,2052059.53339907,0.0,1.0
2007-11-29,97.92,98.14,95.82,97.4,1034500,50.9436448107521,51.0581015290769,49.8511034085607,50.6731107492571,1988437.2305183,0.0,1.0
2007-11-30,99.44,100.5,98.09,98.8,1613600,51.7344366828144,52.2859099620158,51.0320886385485,51.4014716840513,3101539.21233865,0.0,1.0
2007-12-03,98.26,99.41,96.89,98.33,792500,51.120532466345,51.7188289484974,50.4077792658677,51.1569505130847,1523283.23362567,0.0,1.0
2007-12-04,94.6,98.24,94.59,97.87,678000,49.2163888796686,51.1101273101336,49.2111863015629,50.9176319202237,1303200.04088101,0.0,1.0
2007-12-05,100.07,100.12,96.02,97.1,822400,52.0621991034718,52.0882119940002,49.9551549706742,50.5170334060869,1580754.73985331,0.0,1.0
2007-12-06,104.16,104.16,99.59,99.91,737500,54.1900535486922,54.1900535486922,51.8124753543995,51.9789578537811,1417566.41615007,0.0,1.0
2007-12-07,103.2,106.06,102.73,104.44,691400,53.6906060505475,55.1785433887701,53.4460848795809,54.335725735651,1328956.50186598,0.0,1.0
2007-12-10,105.8,106.61,102.01,103.87,621700,55.0432763580226,55.4646851845821,53.0714992559724,54.0391787836276,1194984.46226508,0.0,1.0
2007-12-11,97.8,106.14,97.79,105.59,933300,50.881213873484,55.2201640136155,50.8760112953783,54.9340222178034,1793918.2863632,0.0,1.0
2007-12-12,96.43,100.51,94.59,100.2,1477800,50.1684606730068,52.2911125401214,49.2111863015629,52.1298326188456,2840514.77937163,0.0,1.0
2007-12-13,96.24,97.17,94.32,95.64,888600,50.069611688999,50.5534514528266,49.0707166927097,49.7574570026586,1707999.34561485,0.0,1.0
2007-12-14,93.5,97.35,93.44,94.85,1101100,48.6441052880445,50.6470978587287,48.6128898194105,49.3464533323104,2116450.68586148,0.0,1.0
2007-12-17,91.56,94.13,90.67,92.67,1131600,47.6348051355439,48.9718677087019,47.171775684139,48.2122913052736,2175075.46646159,0.0,1.0
2007-12-18,92.58,92.94,88.94,90.22,1795600,48.1654681023226,48.3527609141268,46.2717296718575,46.9376596693837,3451365.77198518,0.0,1.0
2007-12-19,94.63,94.95,92.25,93.42,1110900,49.2319966139856,49.3984791133671,47.9937830248354,48.6024846631991,2135287.50061168,0.0,1.0
2007-12-20,93.67,96.12,92.36,95.21,866800,48.732549115841,50.0071807517309,48.0510113839978,49.5337461441146,1666097.04341543,0.0,1.0
2007-12-21,95.78,96.05,94.35,95.0,946600,49.830293096138,49.9707627049912,49.0863244270267,49.4244920038955,1819482.53495276,0.0,1.0
2007-12-24,99.53,99.54,95.99,95.99,191800,51.7812598857655,51.7864624638711,49.9395472363571,49.9395472363571,368663.374396723,0.0,1.0
2007-12-26,96.07,98.85,95.44,98.752,546400,49.9811678612025,51.4274845745797,49.6534054405451,51.3764993091441,1050248.52852122,0.0,1.0
2007-12-27,93.91,95.47,92.48,95.09,630000,49.2996301293593,50.1185783031619,48.548927636707,49.9190909274921,1200075.9406259,0.85,1.0
2007-12-28,92.82,94.99,92.23,93.52,792200,48.7274163412537,49.8665942496842,48.4176859421873,49.0948930859087,1509047.87327594,0.0,1.0
2007-12-31,94.14,94.66,91.38,92.98,587900,49.4203724883174,49.6933552129183,47.9714641808205,48.8114110257463,1119880.38967297,0.0,1.0
2008-01-02,91.35,93.96,90.15,92.02,1137400,47.9557151774782,49.3258784682633,47.3257550437839,48.3074429187908,2166613.29344111,0.0,1.0
2008-01-03,87.83,92.76,87.34,91.47,1364800,46.1078321186416,48.695918334569,45.8505983973831,48.0187111908476,2599783.5615337,0.0,1.0
2008-01-04,84.02,86.86,83.98,85.2,1363000,44.1077086941622,45.5986143439054,44.0867100230391,44.7271694922949,2596354.77313191,0.0,1.0
2008-01-07,86.95,87.21,82.53,84.37,1475000,45.6458613539324,45.7823527162329,43.3255081948251,44.2914470664897,2809701.60702096,0.0,1.0
2008-01-08,84.67,91.18,84.22,87.5,1624600,44.4489370999133,47.8664708252048,44.2127020497779,45.9345930818757,3094672.02085848,0.0,1.0
2008-01-09,86.52,86.93,80.75,84.28,1783500,45.4201256393586,45.6353620183709,42.3910673298452,44.2442000564626,3397357.84143857,0.0,1.0
2008-01-10,86.86,89.24,82.0,84.4,1698200,45.5986143439054,46.8480352757324,43.0472758024435,44.3071960698321,3234871.36884271,0.0,1.0
2008-01-11,87.86,89.9,84.13,85.23,1449500,46.1235811219839,47.1945133492642,44.1654550397508,44.7429184956373,2761127.1046623,0.0,1.0
2008-01-14,85.78,89.88,83.29,88.4,1423800,45.0316502235805,47.1840140137027,43.7244829461648,46.4070631821464,2712171.62581454,0.0,1.0
2008-01-15,83.55,85.81,82.69,84.97,1208100,43.8609743084653,45.0473992269229,43.4095028793177,44.6064271333369,2301288.48233357,0.0,1.0
2008-01-16,86.73,87.67,83.31,84.35,1456000,45.5303686627552,46.023837434149,43.7349822817264,44.2809477309281,2773508.84055764,0.0,1.0
2008-01-17,85.06,88.15,84.88,86.71,1394700,44.6536741433639,46.2758214876267,44.5591801233098,45.5198693271936,2656739.5466523,0.0,1.0
2008-01-18,83.18,86.95,81.82,86.79,1765700,43.6667366005762,45.6458613539324,42.9527817823893,45.5618666694399,3363450.93390977,0.0,1.0
2008-01-22,86.38,88.11,79.16,80.1,1741800,45.3466302904276,46.2548228165036,41.5563701527003,42.0498389240942,3317924.24346381,0.0,1.0
2008-01-23,95.46,95.83,82.49,84.97,3919600,50.1133286353811,50.3075663432702,43.304509523702,44.6064271333369,7466377.23313856,0.0,1.0
2008-01-24,92.23,96.0,91.01,96.0,1352700,48.4176859421873,50.3968106955436,47.7772264729315,50.3968106955436,2576734.4839439,0.0,1.0
2008-01-25,91.9,95.4,91.62,93.29,1429900,48.2444469054214,50.0818306286964,48.0974562075594,48.9741507269506,2723791.40873171,0.0,1.0
2008-01-28,95.5,95.5,90.83,91.69,1374900,50.1343273065043,50.1343273065043,47.6827324528773,48.1342038820249,2619022.87423262,0.0,1.0
2008-01-29,95.43,96.35,93.83,95.51,1075100,50.0975796320388,50.5805490678711,49.2576327871131,50.1395769742851,2047939.11709033,0.0,1.0
2008-01-30,92.85,97.81,91.78,94.93,1595200,48.7431653445961,51.3470005638658,48.181450892052,49.8350962429995,3038668.4769626,0.0,1.0
2008-01-31,93.78,95.05,91.02,91.23,1505900,49.2313844482091,49.8980922563689,47.7824761407122,47.8927191641088,2868562.474585,0.0,1.0
2008-02-01,99.2,99.99,94.0,94.33,1455800,52.076704385395,52.4914281400771,49.3468771393864,49.5201161761523,2773127.86406856,0.0,1.0
2008-02-04,95.27,98.49,94.85,97.72,993800,50.0135849475462,51.7039779729592,49.7930989007532,51.2997535538387,1893072.17427623,0.0,1.0
2008-02-05,91.69,95.55,91.39,93.79,1155600,48.1342038820249,50.1605756454082,47.9767138486013,49.2366341159899,2201282.15394808,0.0,1.0
2008-02-06,91.85,94.0,91.62,92.96,1458000,48.2181985665175,49.3468771393864,48.0974562075594,48.8009116901847,2777318.60544852,0.0,1.0
2008-02-07,92.94,94.3,89.75,91.44,1816500,48.7904123546231,49.50436717281,47.1157683325525,48.0029621875053,3460218.96213802,0.0,1.0
2008-02-08,90.54,93.76,89.3,91.55,1237800,47.5304920872345,49.2208851126476,46.8795332824171,48.0607085330939,2357863.49096308,0.0,1.0
2008-02-11,89.06,91.55,88.24,91.55,951900,46.7535412556782,48.0607085330939,46.3230684976538,48.0607085330939,1813257.59981238,0.0,1.0
2008-02-12,93.7,94.08,89.72,90.27,1645500,49.1893871059628,49.3888744816327,47.1000193292101,47.3887510571533,3134484.06396813,0.0,1.0
2008-02-13,95.77,95.82,93.07,93.88,1433700,50.2760683365855,50.3023166754894,48.8586580357733,49.283881126017,2731029.96202437,0.0,1.0
2008-02-14,93.03,95.89,92.75,95.5799,978100,48.8376593646502,50.3390643499549,48.6906686667882,50.1762721520728,1863165.51988285,0.0,1.0
2008-02-15,92.1,93.0,90.41,92.47,1163600,48.3494402610371,48.8219103613078,47.4622464060843,48.5436779689262,2216521.21351159,0.0,1.0
2008-02-19,94.41,94.5,92.5,93.93,1353600,49.5621135183986,49.6093605284257,48.5594269722685,49.3101294649209,2578448.8781448,0.0,1.0
2008-02-20,95.58,95.68,92.77,93.31,1214500,50.1763246487506,50.2288213265584,48.7011680023498,48.9846500625122,2313479.72998438,0.0,1.0
2008-02-21,92.87,96.92,92.6,95.72,1032300,48.7536646801576,50.8797801313759,48.6119236500764,50.2498199976816,1966410.14842559,0.0,1.0
2008-02-22,95.74,95.74,91.67,92.86,801800,50.2603193332431,50.2603193332431,48.1237045464633,48.7484150123768,1527334.74475214,0.0,1.0
2008-02-25,99.74,99.74,93.96,95.84,1218900,52.3601864455575,52.3601864455575,49.3258784682633,50.312816011051,2321861.2127443,0.0,1.0
2008-02-26,99.1,100.81,97.6,98.94,1221600,52.0242077075872,52.9219008981015,51.2367575404693,51.9402130230946,2327004.39534699,0.0,1.0
2008-02-27,97.98,99.63,97.1,99.0,700900,51.4362449161392,52.3024400999688,50.97427415143,51.9717110297793,1335132.10600745,0.0,1.0
2008-02-28,95.19,97.32,95.0,97.19,910200,49.9715876052999,51.0897668426073,49.871843917465,51.0215211614571,1733824.00183761,0.0,1.0
2008-02-29,92.43,95.37,92.23,94.44,1045900,48.5226792978031,50.0660816253541,48.4176859421873,49.577862521741,1992316.54968354,0.0,1.0
2008-03-03,92.98,93.05,90.36,92.43,1143400,48.8114110257463,48.8481587002118,47.4359980671804,48.5226792978031,2178042.58811374,0.0,1.0
2008-03-04,92.98,93.74,90.72,91.78,1020900,48.8114110257463,49.210385777086,47.6249861072887,48.181450892052,1944694.48854759,0.0,1.0
2008-03-05,93.67,95.07,92.26,93.05,984100,49.1736381026205,49.9085915919305,48.4334349455297,48.8481587002118,1874594.81455548,0.0,1.0
2008-03-06,90.75,93.31,90.5,92.85,1334800,47.640735110631,48.9846500625122,47.5094934161114,48.7431653445961,2542637.08817057,0.0,1.0
2008-03-07,92.25,93.1,89.33,90.25,1179600,48.4281852777489,48.8744070391157,46.8952822857594,47.3782517215917,2246999.33263859,0.0,1.0
2008-03-10,88.96,92.21,88.66,92.0,1399600,46.7010445778704,48.4071866066258,46.5435545444468,48.2969435832293,2666073.47063494,0.0,1.0
2008-03-11,95.15,95.6,89.87,91.8,1526000,49.9505889341768,50.1868239843121,47.1787643459219,48.1919502276135,2906850.6117383,0.0,1.0
2008-03-12,94.86,98.0,94.11,94.33,1268100,49.798348568534,51.4467442517007,49.4046234849751,49.5201161761523,2415581.42905985,0.0,1.0
2008-03-13,95.99,96.75,91.17,93.17,1237300,50.3915610277628,50.7905357791025,47.861221157424,48.9111547135812,2356911.04974036,0.0,1.0
2008-03-14,94.31,96.86,91.05,95.99,1614000,49.5096168405908,50.8482821246912,47.7982251440546,50.3915610277628,3074480.26693683,0.0,1.0
2008-03-17,95.47,96.83,92.06,92.4,2048900,50.1185783031619,50.8325331213488,48.328441589914,48.5069302944607,3902913.6424578,0.0,1.0
2008-03-18,99.8,99.8,95.85,97.385,2081100,52.3916844522422,52.3916844522422,50.3180656788318,51.1238896831824,3964250.8572009,0.0,1.0
2008-03-19,100.82,103.03,98.62,100.75,1828200,52.9271505658823,54.087327145436,51.7722236541095,52.8904028914168,3482506.08674964,0.0,1.0
2008-03-20,104.27,104.64,100.63,101.14,1546400,54.7382859502534,54.9325236581425,52.8274068780474,53.0951399348675,2945710.21362523,0.0,1.0
2008-03-24,105.29,105.98,104.51,104.51,1264000,55.2737520638936,55.6359791407678,54.8642779769923,54.8642779769923,2407771.41103356,0.0,1.0
2008-03-25,104.45,105.6,102.47,105.25,910900,54.8327799703076,55.4364917650979,53.793345749712,55.2527533927704,1735157.41954942,0.0,1.0
2008-03-26,101.11,104.35,100.48,104.13,1511800,53.0793909315251,54.7802832924997,52.7486618613356,54.6647906013224,2879801.28101308,0.0,1.0
2008-03-27,98.32,102.67,98.16,102.59,1482000,51.6147336206859,53.8983391053277,51.5307389361933,53.8563417630814,2823035.78413903,0.0,1.0
2008-03-28,95.1,97.35,95.0,97.18,1948400,50.392873444708,51.5851338574377,50.3398840930311,51.495051959587,3676965.16062547,0.8925,1.0
2008-03-31,96.52,99.68,95.91,96.63,1658400,51.1453222385196,52.8197857515089,50.8220871932907,51.2036105253642,3129685.39436527,0.0,1.0
2008-04-01,102.24,102.63,98.48,98.48,1516500,54.1763131544368,54.3829716259767,52.1839135313864,52.1839135313864,2861895.74321933,0.0,1.0
2008-04-02,101.19,103.76,100.51,103.76,1219400,53.6199249618297,54.9817512999253,53.2595973704269,54.9817512999253,2301217.05854378,0.0,1.0
2008-04-03,104.24,104.33,100.1,100.84,1062400,55.2361001879743,55.2837906044835,53.0423410285517,53.4344622309606,2004931.11612015,0.0,1.0
2008-04-04,104.01,105.45,102.83,104.18,1433700,55.1142246791175,55.8772713432645,54.4889503293304,55.2043065769682,2705637.934094,0.0,1.0
2008-04-07,105.55,105.93,103.51,105.0,1072100,55.9302606949414,56.1316202313135,54.8492779207332,55.6388192607186,2023236.68071575,0.0,1.0
2008-04-08,102.24,105.01,102.21,105.01,1094100,54.1763131544368,55.6441181958863,54.1604163489338,55.6441181958863,2064754.45608722,0.0,1.0
2008-04-09,97.66,102.34,97.48,101.51,1178400,51.749400847636,54.2293025061137,51.6540200146176,53.7894908871957,2223843.02262424,0.0,1.0
2008-04-10,97.27,98.44,96.27,98.14,1735500,51.5427423760962,52.1627177907156,51.0128488593274,52.003749735685,3275186.32532617,0.0,1.0
2008-04-11,96.33,97.52,95.35,96.1,979500,51.0446424703335,51.6752157552884,50.5253468239002,50.9227669614767,1848484.58983405,0.0,1.0
2008-04-14,95.63,97.56,95.34,95.7,903600,50.6737170085954,51.6964114959591,50.5200478887325,50.7108095547692,1705248.2648025,0.0,1.0
2008-04-15,97.11,97.11,95.19,96.63,782300,51.4579594134132,51.4579594134132,50.4405638612172,51.2036105253642,1476334.3487771,0.0,1.0
2008-04-16,99.65,99.77,97.49,98.235,1184000,52.8038889460058,52.867476168018,51.6593189497853,52.054089619778,2234411.18362788,0.0,1.0
2008-04-17,100.77,100.93,98.63,99.15,1021800,53.3973696847868,53.4821526474698,52.2633975589017,52.5389421876214,1928311.94884372,0.0,1.0
2008-04-18,101.11,103.28,100.14,103.23,944100,53.5775334804882,54.7274024118763,53.0635367692225,54.7009077360379,1781678.71491814,0.0,1.0
2008-04-21,101.13,101.67,100.09,100.4,747100,53.5881313508235,53.8742738498787,53.037042093384,53.2013090835824,1409905.90818276,0.0,1.0
2008-04-22,100.78,102.7,100.06,101.2,917700,53.4026686199545,54.4200641721505,53.021145287881,53.6252238969974,1731857.38447239,0.0,1.0
2008-04-23,102.94,103.42,100.64,101.57,648700,54.547238616175,54.801587504224,53.3284835276068,53.8212844982018,1224208.22197585,0.0,1.0
2008-04-24,105.13,105.22,102.53,103.17,972200,55.7077054178985,55.7553958344077,54.3299822742998,54.6691141250318,1834708.23709715,0.0,1.0
2008-04-25,104.88,105.38,103.57,104.84,974700,55.5752320387063,55.8401787970907,54.8810715317393,55.5540362980356,1839426.16611664,0.0,1.0
2008-04-28,104.46,105.26,103.58,104.97,838800,55.3526767616635,55.7765915750785,54.886370466907,55.6229224552155,1582959.54461745,0.0,1.0
2008-04-29,103.53,104.36,101.95,104.36,922600,54.8598757910685,55.2996874099866,54.0226440345739,55.2996874099866,1741104.52535058,0.0,1.0
2008-04-30,99.75,104.73,99.75,103.98,910100,52.8568782976827,55.495748011191,52.8568782976827,55.0983278736145,1717514.88025315,0.0,1.0
2008-05-01,104.0,104.11,99.75,102.53,1060100,55.1089257439498,55.1672140307944,52.8568782976827,54.3299822742998,2000590.62142223,0.0,1.0
2008-05-02,105.37,107.37,104.55,105.16,1246200,55.834879861923,56.8946668954605,55.4003671781727,55.7236022234016,2351793.25763266,0.0,1.0
2008-05-05,104.03,105.41,103.7,104.42,646200,55.1248225494529,55.8560756025938,54.9499576889192,55.3314810209927,1219490.29295637,0.0,1.0
2008-05-06,103.98,103.98,101.94,103.15,1034700,55.0983278736145,55.0983278736145,54.0173450994062,54.6585162546964,1952656.46258426,0.0,1.0
2008-05-07,99.66,104.52,99.44,104.52,925700,52.8091878811735,55.3844703726696,52.6926113074843,55.3844703726696,1746954.75733474,0.0,1.0
2008-05-08,99.87,101.15,98.59,99.9,838200,52.9204655196949,53.5987292211589,52.2422018182309,52.936362325198,1581827.24165278,0.0,1.0
2008-05-09,99.41,100.3,98.73,99.1,460600,52.6767145019813,53.1483197319055,52.3163869105785,52.512447511783,869231.242549833,0.0,1.0
2008-05-12,101.73,102.08,98.93,100.25,673200,53.9060674608848,54.0915301917538,52.4223656139323,53.121825056067,1270443.9263668,0.0,1.0
2008-05-13,102.47,102.7,100.51,102.03,645400,54.2981886632937,54.4200641721505,53.2595973704269,54.0650355159154,1217980.55567013,0.0,1.0
2008-05-14,103.92,105.0,102.37,103.02,969000,55.0665342626084,55.6388192607186,54.2451993116168,54.5896300975165,1828669.28795221,0.0,1.0
2008-05-15,105.24,105.24,102.51,103.7,953900,55.7659937047431,55.7659937047431,54.3193844039644,54.9499576889192,1800172.99667452,0.0,1.0
2008-05-16,104.19,105.97,103.68,105.09,810200,55.2096055121359,56.1528159719843,54.9393598185839,55.6865096772278,1528986.43663455,0.0,1.0
2008-05-19,104.9,105.9,103.79,104.61,612300,55.5858299090417,56.1157234258105,54.9976481054284,55.4321607891788,1155515.17545216,0.0,1.0
2008-05-20,104.07,105.01,103.31,104.4,624200,55.1460182901237,55.6441181958863,54.7432992173794,55.3208831506573,1177972.5175849,0.0,1.0
2008-05-21,101.17,104.67,100.63,104.07,1037300,53.6093270914943,55.4639544001849,53.3231845924392,55.1460182901237,1957563.10876453,0.0,1.0
2008-05-22,99.66,101.12,99.26,101.12,720000,52.8091878811735,53.5828324156559,52.597230474466,53.5828324156559,1358763.55761155,0.0,1.0
2008-05-23,98.49,99.43,97.9,99.08,759000,52.189212466554,52.6873123723167,51.8765752916605,52.5018496414476,1432363.25031551,0.0,1.0
2008-05-27,100.21,100.7499,98.75,98.91,517900,53.1006293153963,53.3867188250997,52.3269847809139,52.4117677435969,977366.175676418,0.0,1.0
2008-05-28,101.1,101.78,100.08,100.8,498100,53.5722345453205,53.9325621367232,53.0317431582164,53.4132664902898,940000.177842101,0.0,1.0
2008-05-29,102.61,102.66,100.59,101.08,736400,54.3723737556413,54.3988684314797,53.3019888517684,53.5616366749851,1389713.17197937,0.0,1.0
2008-05-30,101.2,102.85,100.88,102.64,702400,53.6252238969974,54.4995481996658,53.4556579716313,54.3882705611443,1325549.33731438,0.0,1.0
2008-06-02,98.83,101.22,97.82,101.22,808300,52.3693762622554,53.6358217673327,51.834183810319,53.6358217673327,1525400.81057974,0.0,1.0
2008-06-03,99.89,100.15,98.38,99.55,706800,52.9310633900303,53.0688357043902,52.1309241797095,52.7508995943289,1333852.89238867,0.0,1.0
2008-06-04,100.22,101.4,98.59,99.2,967300,53.105928250564,53.7312026003511,52.2422018182309,52.5654368634599,1825461.09621896,0.0,1.0
2008-06-05,105.09,105.09,100.75,101.05,951900,55.6865096772278,55.6865096772278,53.3867718144514,53.545739869482,1796398.65345894,0.0,1.0
2008-06-06,99.15,104.26,98.85,103.56,879500,52.5389421876214,55.2466980583097,52.3799741325908,54.8757725965716,1659767.42905466,0.0,1.0
2008-06-09,96.62,101.03,96.45,100.1,1146600,51.1983115901965,53.5351419991467,51.1082296923458,53.0423410285517,2163830.96549639,0.0,1.0
2008-06-10,98.14,98.24,95.01,95.89,1112000,52.003749735685,52.0567390873619,50.3451830281988,50.8114893229553,2098534.82786673,0.0,1.0
2008-06-11,95.63,98.28,95.48,97.75,1218700,50.6737170085954,52.0779348280326,50.5942329810801,51.7970912641452,2299896.03841833,0.0,1.0
2008-06-12,96.27,97.99,95.04,96.8,1015600,51.0128488593274,51.9242657081697,50.3610798337019,51.2936924232149,1916611.4848754,0.0,1.0
2008-06-13,98.46,98.46,95.44,97.31,719000,52.173315661051,52.173315661051,50.5730372404094,51.5639381167669,1356876.38600376,0.0,1.0
2008-06-16,99.51,99.51,97.0,97.44,668400,52.7297038536582,52.7297038536582,51.3996711265686,51.6328242739469,1261385.50264939,0.0,1.0
2008-06-17,95.49,99.75,95.48,99.75,979300,50.5995319162478,52.8568782976827,50.5942329810801,52.8568782976827,1848107.15551249,0.0,1.0
2008-06-18,94.73,95.61,93.8,95.01,969000,50.1968128435036,50.66311913826,49.7040118729086,50.3451830281988,1828669.28795221,0.0,1.0
2008-06-19,96.42,96.45,94.18,94.29,1061800,51.0923328868427,51.1082296923458,49.9053714092807,49.9636596961253,2003798.81315548,0.0,1.0
2008-06-20,92.69,96.16,92.41,93.34,1136700,49.1158300692953,50.9545605724829,48.9674598846,49.460260855195,2145147.96657923,0.0,1.0
2008-06-23,90.69,93.38,90.14,92.69,929000,48.0560430357578,49.4814565958657,47.764601601535,49.1158300692953,1753182.42364046,0.0,1.0
2008-06-24,90.64,91.6,89.1,90.72,1281200,48.0295483599194,48.5382461360174,47.2135123440955,48.0719398412609,2417844.26390544,0.0,1.0
2008-06-25,92.34,94.31,90.96,91.4,1157000,48.9303673384262,49.9742575664607,48.1991142852854,48.4322674326636,2183457.55021745,0.0,1.0
2008-06-26,88.6,90.93,88.57,89.62,984400,47.4214955494272,48.6685845407384,47.4054386096249,47.9674315027051,1839204.75281285,0.8925,1.0
2008-06-27,88.21,89.78,87.61,89.1,1239200,47.2127553319975,48.0530685149839,46.8916165359517,47.6891112127987,2315260.59496717,0.0,1.0
2008-06-30,89.16,90.87,87.64,88.36,855100,47.7212250924033,48.6364706611338,46.907673475754,47.2930400310089,1597626.96478085,0.0,1.0
2008-07-01,89.13,89.22,86.01,87.61,1637400,47.705168152601,47.7533389720079,46.0352464131629,46.8916165359517,3059237.97466047,0.0,1.0
2008-07-02,87.65,90.19,87.44,89.1,785200,46.9130257890214,48.2725133589486,46.8006272104054,47.6891112127987,1467029.22786332,0.0,1.0
2008-07-03,86.97,89.33,86.34,89.33,447200,46.5490684868362,47.8122144179496,46.2118727509881,47.8122144179496,835526.580107585,0.0,1.0
2008-07-07,86.25,88.5425,84.72,87.58,1302900,46.1637019315812,47.3907197481395,45.3447980016645,46.8755595961494,2434274.55550576,0.0,1.0
2008-07-08,91.81,93.82,85.59,85.59,1795000,49.1395881082722,50.2154030750255,45.8104492559309,45.8104492559309,3353690.09680929,0.0,1.0
2008-07-09,84.86,92.34,84.33,91.61,1645900,45.4197303874085,49.4232607114459,45.1360577842347,49.0325418429236,3075118.9584058,0.0,1.0
2008-07-10,87.32,89.21,84.1,84.48,1569900,46.7363994511962,47.7479866587404,45.0129545790839,45.2163424832462,2933124.28021221,0.0,1.0
2008-07-11,87.24,89.9,83.68,86.0,1796800,46.6935809450568,48.1172962741931,44.7881574218518,46.0298940998955,3357053.12866124,0.0,1.0
2008-07-14,84.16,88.86,83.73,86.0,1388700,45.0450684586884,47.5606556943804,44.814918988189,46.0298940998955,2594579.07378221,0.0,1.0
2008-07-15,84.85,87.7,82.93,83.2,1803900,45.4143780741411,46.9397873553586,44.3867339267946,44.5312463850152,3370318.42096617,0.0,1.0
2008-07-16,92.01,92.53,83.51,85.41,1772900,49.2466343736208,49.5249546635271,44.6971680963055,45.7141076171171,3312399.53907141,0.0,1.0
2008-07-17,93.22,94.42,89.65,92.98,1832700,49.8942642789797,50.5365418710713,47.9834884425073,49.7658087605614,3424126.93059744,0.0,1.0
2008-07-18,93.32,94.48,91.57,92.53,1321900,49.947787411654,50.5686557506759,49.0111325898538,49.5249546635271,2469773.22505415,0.0,1.0
2008-07-21,93.08,93.95,91.51,92.86,1009300,49.8193318932357,50.2849831475021,48.9790187102493,49.7015810013523,1885726.69343154,0.0,1.0
2008-07-22,95.76,95.88,90.03,92.57,1545500,51.2537518489069,51.317979608116,48.1868763466697,49.5463639165968,2887536.51510794,0.0,1.0
2008-07-23,100.69,101.91,95.76,95.76,2713400,53.8924422897497,54.5454245083762,51.2537518489069,51.2537518489069,5069583.68171718,0.0,1.0
2008-07-24,92.11,100.11,91.72,100.04,2236500,49.3001575062951,53.5820081202388,49.0914172888653,53.5445419273668,4178567.07605235,0.0,1.0
2008-07-25,96.03,97.41,92.45,93.04,1522700,51.3982643071275,52.1368835380328,49.4821361573877,49.797922640166,2844938.11164987,0.0,1.0
2008-07-28,95.35,99.99,94.45,95.97,2227600,51.0343070049423,53.5177803610297,50.5525988108736,51.3661504275229,4161938.75189547,0.0,1.0
2008-07-29,102.25,102.44,95.5,96.06,1749200,54.7274031594688,54.8290971115499,51.1145917039537,51.4143212469298,3268119.61968736,0.0,1.0
2008-07-30,103.08,104.99,99.92,102.45,3011900,55.1716451606654,56.1939369947445,53.4803141681577,54.8344494248174,5627286.46383282,0.0,1.0
2008-07-31,99.71,101.06,97.9,98.21,1882100,53.3679155895416,54.0904778806446,52.3991468881369,52.5650685994272,3516423.47142327,0.0,1.0
2008-08-01,99.27,101.93,95.54,101.93,1383200,53.1324138057747,54.556129134911,51.1360009570234,54.556129134911,2584303.14312346,0.0,1.0
2008-08-04,97.16,99.97,96.69,99.09,1503200,52.0030757063471,53.5070757344948,51.7515169827779,53.036072166961,2808505.26658703,0.0,1.0
2008-08-05,101.86,102.0,98.26,99.36,1803100,54.518662942039,54.593595327783,52.5918301657643,53.1805846251816,3368823.74014308,0.0,1.0
2008-08-06,101.67,102.66,99.45,101.85,1092300,54.4169689899579,54.9468480034334,53.2287554445885,54.5133106287716,2040799.82882718,0.0,1.0
2008-08-07,97.85,100.79,96.8,100.1,1349500,52.3723853217997,53.945965422424,51.8103924287196,53.5766558069714,2521339.71345077,0.0,1.0
2008-08-08,104.53,105.51,97.31,97.9,2189400,55.9477305844428,56.4722572846509,52.0833604053585,52.3991468881369,4090567.7425929,0.0,1.0
2008-08-11,107.7,109.48,104.23,104.51,2387300,57.644413890218,58.5971256518205,55.7871611864199,55.9370259579079,4460314.41120491,0.0,1.0
2008-08-12,103.37,106.14,101.55,104.37,1683300,55.3268622454209,56.8094530204989,54.3527412307487,55.8620935721639,3144995.28688528,0.0,1.0
2008-08-13,101.37,104.53,100.06,103.49,1412300,54.256399591935,55.9477305844428,53.5552465539017,55.3910900046301,2638672.15806338,0.0,1.0
2008-08-14,101.9,102.87,100.0,100.3,1176700,54.5400721951087,55.0592465820494,53.5231326742971,53.68370207232,2198488.65566323,0.0,1.0
2008-08-15,101.71,105.1,100.72,104.79,1106200,54.4383782430276,56.2528124406862,53.908499229552,56.0868907293959,2066769.90812838,0.0,1.0
2008-08-18,98.71,102.56,97.91,101.44,1072200,52.8326842627987,54.8933248707591,52.4044992014043,54.293865784807,2003245.97314703,0.0,1.0
2008-08-19,97.69,98.25,96.13,98.25,1050700,52.2867483095208,52.5864778524969,51.4517874398018,52.5864778524969,1963076.42602648,0.0,1.0
2008-08-20,98.11,98.85,95.39,98.43,1116700,52.5115454667529,52.9076166485427,51.055716258012,52.6828194913106,2086387.59393144,0.0,1.0
2008-08-21,98.23,99.07,95.89,96.08,1022700,52.575773225962,53.0253675404261,51.3233319213835,51.4250258734646,1910762.59721831,0.0,1.0
2008-08-22,101.13,101.56,97.69,98.33,1062400,54.1279440735167,54.3580935440161,52.2867483095208,52.6292963586363,1984936.13306417,0.0,1.0
2008-08-25,97.27,100.61,96.84,100.61,689800,52.0619511522888,53.8496237836103,51.8318016817893,53.8496237836103,1288788.53970978,0.0,1.0
2008-08-26,98.39,98.77,95.99,96.8,702800,52.6614102382409,52.8647981424032,51.3768550540578,51.8103924287196,1313077.103085,0.0,1.0
2008-08-27,99.15,100.0,97.37,97.95,586900,53.0681860465656,53.5231326742971,52.1154742849631,52.425908454474,1096535.21883976,0.0,1.0
2008-08-28,101.14,101.28,99.01,99.41,1075000,54.1332963867841,54.2082287725281,52.9932536608216,53.2073461915187,2008477.35602785,0.0,1.0
2008-08-29,100.0,101.86,99.14,100.84,901700,53.5231326742971,54.518662942039,53.0628337332981,53.9727269887612,1684692.12272587,0.0,1.0
2008-09-02,99.92,104.13,97.88,102.69,1222700,53.4803141681577,55.7336380537456,52.388442261602,54.9629049432357,2284432.80299093,0.0,1.0
2008-09-03,101.91,101.97,99.215,99.36,1014600,54.5454245083762,54.5775383879807,53.1029760828039,53.1805846251816,1895628.95388452,0.0,1.0
2008-09-04,98.64,102.1,98.3,100.25,1441600,52.7952180699267,54.6471184604573,52.613239418834,53.6569405059828,2693414.84320907,0.0,1.0
2008-09-05,100.02,100.1,96.57,97.6,903000,53.5338373008319,53.5766558069714,51.6872892235687,52.238577490114,1687120.97906339,0.0,1.0
2008-09-08,104.46,105.99,101.23,104.99,2516600,55.9102643915707,56.7291683214875,54.181467206191,56.1939369947445,4701892.19923692,0.0,1.0
2008-09-09,99.39,104.39,98.5,103.96,1988800,53.1966415649839,55.8727981986987,52.7202856841826,55.6426487281993,3715776.52620296,0.0,1.0
2008-09-10,100.15,101.21,98.23,99.34,1690500,53.6034173733085,54.1707625796561,52.575773225962,53.1698799986467,3158447.4142931,0.0,1.0
2008-09-11,99.45,100.13,97.35,99.3,1509900,53.2287554445885,53.5927127467737,52.1047696584282,53.148470745577,2821023.21848042,0.0,1.0
2008-09-12,100.16,100.22,97.81,97.9,1023200,53.608769686576,53.6408835661805,52.35097606873,52.3991468881369,1911696.77273274,0.0,1.0
2008-09-15,91.41,97.9,90.82,97.12,2899300,48.925495577575,52.3991468881369,48.6097090947966,51.9816664532773,5416910.13798283,0.0,1.0
2008-09-16,96.86,98.5,88.16,88.16,2938800,51.8425063083242,52.7202856841826,47.1859937656603,47.1859937656603,5490710.00362292,0.0,1.0
2008-09-17,90.72,96.64,89.1,94.45,2610100,48.5561859621223,51.7247554164407,47.6891112127987,50.5525988108736,4876583.02043562,0.0,1.0
2008-09-18,98.46,101.74,88.75,91.55,3842600,52.6988764311129,54.4544351828299,47.5017802484387,49.000427963319,7179325.66350941,0.0,1.0
2008-09-19,103.9,113.07,96.02,104.96,4189300,55.6105348485947,60.5186061148277,51.3929119938601,56.1778800549422,7827082.96521625,0.0,1.0
2008-09-22,95.16,103.38,92.68,102.655,1501200,50.9326130528611,55.3322145586883,49.6052393625385,54.9441718467997,2804768.56452931,0.0,1.0
2008-09-23,94.8,98.4,93.77,94.72,1453700,50.7399297752336,52.6667625515083,50.1886415086884,50.6971112690942,2716021.89065831,0.0,1.0
2008-09-24,93.5,96.24,92.39,96.24,1324600,50.0441290504678,51.5106628857435,49.4500222777831,51.5106628857435,2474817.77283208,0.0,1.0
2008-09-25,96.45,97.92,93.17,94.9,1408800,51.6230614643596,52.4098515146717,49.8675027126426,50.7934529079079,2632132.92946235,0.0,1.0
2008-09-26,99.26,99.84,93.63,94.32,1744400,53.1270614925073,53.4374956620182,50.1137091229444,50.483018738397,3259151.53474882,0.0,1.0
2008-09-29,93.3,97.56,91.0,97.56,2181600,49.9370827851192,52.2171682370442,48.7060507336104,52.2171682370442,4075994.60456777,0.0,1.0
2008-09-30,98.42,98.87,91.4,95.24,1782900,52.6774671780432,52.9183212750775,48.9201432643075,50.9754315590005,3331083.04936005,0.0,1.0
2008-10-01,96.45,96.96,93.29,96.96,1498100,52.1007554234776,52.3762493090761,50.3937737009459,52.3762493090761,2773313.8190716,0.8925,1.0
2008-10-02,89.63,95.49,89.5,95.0,2172800,48.4166999337097,51.5821786976452,48.3464760020866,51.3174884938349,4022332.46517507,0.0,1.0
2008-10-03,86.14,93.93,85.0,92.78,2317800,46.531457461673,50.7394915181675,45.915647599747,50.1182798153474,4290759.47523139,0.0,1.0
2008-10-06,84.0,85.21,77.26,83.61,3647800,45.3754635103382,46.0290862585229,41.734622747723,45.1647917154688,6752883.08471356,0.0,1.0
2008-10-07,80.27,85.91,79.07,84.94,3467900,43.3605768568434,46.407215121109,42.7123559495529,45.8832365543825,6419848.47016781,0.0,1.0
2008-10-08,78.29,85.57,76.85,77.42,3175900,42.291012359814,46.22355253071,41.5131472710654,41.8210522020284,5879292.00853714,0.0,1.0
2008-10-09,72.27,81.8,71.89,81.69,2677800,39.0391041415731,44.1870585136389,38.8338341875978,44.1276382638039,4957198.94847469,0.0,1.0
2008-10-10,81.31,82.23,68.51,70.42,5821700,43.9223683098286,44.4193376720847,37.0080119653961,38.0397635761669,10777251.8927235,0.0,1.0
2008-10-13,86.99,87.53,78.11,81.43,2601000,46.9906139376705,47.2823133459513,42.1937792237205,43.9871904005576,4815025.19418278,0.0,1.0
2008-10-14,81.2,88.72,75.38,86.88,2739600,43.8629480599936,47.9251324123477,40.7190766596345,46.9311936878355,5071604.39138145,0.0,1.0
2008-10-15,69.22,80.5,68.02,80.5,3052600,37.3915426688763,43.4848191974075,36.7433217615858,43.4848191974075,5651036.48895132,0.0,1.0
2008-10-16,74.78,75.86,67.34,72.32,4491300,40.3949662059892,40.9783650225507,36.3759965807878,39.0661133460436,8314387.79493776,0.0,1.0
2008-10-17,73.16,77.13,70.34,72.96,2493600,39.519867981147,41.6643988160998,37.9965488490142,39.4118311632652,4616204.08466519,0.0,1.0
2008-10-20,73.59,75.01,70.9,75.01,1907500,39.7521471395927,40.5192085465532,38.2990519390831,40.5192085465532,3531203.59780994,0.0,1.0
2008-10-21,70.05,74.38,69.53,72.67,1759900,37.8398954630856,40.1788925702257,37.5589997365931,39.2551777773367,3257963.41378019,0.0,1.0
2008-10-22,64.24,69.08,61.77,68.3,2543800,34.7014259036206,37.3159168963591,33.3671712027809,36.8945733066202,4709135.36676745,0.0,1.0
2008-10-23,66.34,67.69,60.82,64.48,3916200,35.835812491379,36.5650610120809,32.8539963178425,34.8310700850787,7249750.73643161,0.0,1.0
2008-10-24,64.19,67.35,60.79,61.07,2854500,34.6744166991501,36.3813984216819,32.8377907951602,32.9890423401947,5284309.6565916,0.0,1.0
2008-10-27,61.2,66.41,60.77,63.19,1606700,33.0592662718179,35.8736253776376,32.8269871133721,34.1342326097413,2974356.39349999,0.0,1.0
2008-10-28,70.2,70.46,59.58,63.18,2763700,37.9209230764969,38.0613709397432,32.1841680469756,34.1288307688473,5116218.81167358,0.0,1.0
2008-10-29,66.7,70.73,65.78,68.39,3327800,36.0302787635662,38.2072206438836,35.5333094013101,36.943189874667,6160492.44183062,0.0,1.0
2008-10-30,67.2,69.19,64.54,68.63,2468300,36.3003708082706,37.3753371461941,34.8634811304432,37.0728340561251,4569368.19946227,0.0,1.0
2008-10-31,71.02,72.38,65.31,68.21,2653100,38.3638740298122,39.0985243914081,35.279422879288,36.8459567385735,4911473.79572715,0.0,1.0
2008-11-03,68.51,71.39,68.18,70.53,1136100,37.0080119653961,38.5637421428934,36.8297512158912,38.0991838260018,2103171.90431029,0.0,1.0
2008-11-04,71.98,73.37,68.81,70.43,1961300,38.8824507556446,39.6333066399228,37.1700671922187,38.045165417061,3630799.27464463,0.0,1.0
2008-11-05,63.23,72.6,62.94,71.96,2265400,34.1558399733177,39.217364891078,33.9991865873891,38.8716470738564,4193755.50745931,0.0,1.0
2008-11-06,61.25,64.7,59.92,62.7,2482800,33.0862754762883,34.9499105847486,32.3678306373746,33.869542405931,4596210.9004679,0.0,1.0
2008-11-07,64.35,64.67,58.39,61.92,2368700,34.7608461534555,34.9337050620663,31.5413489805792,33.4481988161922,4384986.61186496,0.0,1.0
2008-11-10,58.67,65.56,57.97,65.07,1845000,31.6926005256136,35.4144689016402,31.3144716630275,35.1497786978299,3415502.30037187,0.0,1.0
2008-11-11,59.94,61.3999,56.91,57.28,1996200,32.3786343191628,33.1672490712907,30.7418765282541,30.9417446413354,3695406.87913405,0.0,1.0
2008-11-12,55.03,58.68,54.54,58.39,2486200,29.7263304401656,31.6980023665077,29.4616402363553,31.5413489805792,4602505.05104853,0.0,1.0
2008-11-13,61.26,62.32,52.48,55.67,3723900,33.0916773171824,33.6642724519557,28.3488610121732,30.0720482573873,6893760.98447414,0.0,1.0
2008-11-14,55.46,60.36,54.41,57.74,2657100,29.9586095986114,32.6055116367145,29.3914163047322,31.1902293224634,4918878.67876319,0.0,1.0
2008-11-17,51.94,55.13,51.23,54.72,2991700,28.0571616038925,29.7803488491065,27.6736309004122,29.5588733724489,5538297.14472765,0.0,1.0
2008-11-18,52.08,53.16,48.61,52.11,3210500,28.1327873764097,28.7161861929712,26.2583485861612,28.148992899092,5943344.24679885,0.0,1.0
2008-11-19,45.75,52.08,44.55,50.85,4564200,24.7134220904521,28.1327873764097,24.0652011831615,27.4683609464369,8449341.78826952,0.0,1.0
2008-11-20,42.8,49.4,42.21,44.76,6132000,23.1198790266961,26.6850940167941,22.801170413945,24.1786398419374,11351685.6942441,0.0,1.0
2008-11-21,47.8,48.89,41.43,43.92,5230100,25.8207994737401,26.4096001311957,22.3798268242061,23.724885206834,9682069.69169371,0.0,1.0
2008-11-24,56.44,57.5,48.5,48.93,4621900,30.487990006232,31.0605851410053,26.1989283363262,26.431207494772,8556157.22606436,0.0,1.0
2008-11-25,60.26,62.29,55.96,58.11,5826900,32.5514932277736,33.6480669292734,30.2287016433158,31.3900974355447,10786878.2406704,0.0,1.0
2008-11-26,61.61,62.19,57.76,58.97,2963500,33.2807417484754,33.5940485203325,31.2010330042516,31.8546557524363,5486092.7193236,0.0,1.0
2008-11-28,60.67,61.21,58.46,60.33,1421000,32.7729687044312,33.0646681127119,31.5791618668378,32.5893061140322,2630584.69855199,0.0,1.0
2008-12-01,50.28,58.84,49.8,58.21,4524700,27.1604560154739,31.7844318208131,26.9011676525577,31.4441158444856,8376218.56828866,0.0,1.0
2008-12-02,57.23,57.52,51.94,51.94,4736700,30.914735436865,31.0713888227935,28.0571616038925,28.0571616038925,8768677.36919859,0.0,1.0
2008-12-03,60.42,61.11,53.4,55.02,3632000,32.637922682079,33.0106497037711,28.8458303744293,29.7209285992715,6723633.79672121,0.0,1.0
2008-12-04,60.2,64.6,58.68,59.02,3388600,32.5190821824091,34.8958921758077,31.6980023665077,31.8816649569067,6273046.66397837,0.0,1.0
2008-12-05,66.63,67.76,58.5,59.4,3291600,35.9924658773076,36.6028738983395,31.6007692304141,32.086934910882,6093478.25035449,0.0,1.0
2008-12-08,67.6,68.0,63.25,66.81,4107800,36.5164444440341,36.7325180797976,34.1666436551059,36.0896990134012,7604444.63385776,0.0,1.0
2008-12-09,61.88,67.07,61.01,66.14,3547400,33.4265914526158,36.2301468766474,32.9566312948302,35.7277756734973,6567020.52050904,0.0,1.0
2008-12-10,66.12,66.72,62.0,64.01,2245400,35.7169719917091,36.0410824453544,33.4914135433449,34.5771835630566,4156731.09227913,0.0,1.0
2008-12-11,57.65,65.3,56.88,64.5,4287700,31.1416127544167,35.2740210383939,30.7256710055719,34.8418737668669,7937479.24840349,0.0,1.0
2008-12-12,63.04,63.39,55.3,56.39,3869500,34.05320499633,34.2422694276231,29.872180144306,30.4609808017616,7163298.72698588,0.0,1.0
2008-12-15,61.51,63.25,58.71,63.18,2258800,33.2267233395346,34.1666436551059,31.71420788919,34.1288307688473,4181537.45044985,0.0,1.0
2008-12-16,68.03,68.03,60.58,62.92,4116600,36.7487236024799,36.7487236024799,32.7243521363844,33.988382905601,7620735.37653703,0.0,1.0
2008-12-17,68.12,71.51,65.06,67.07,3015700,36.7973401705267,38.6285642336225,35.1443768569358,36.2301468766474,5582726.44294387,0.0,1.0
2008-12-18,62.21,68.4,61.26,68.4,4408400,33.6048522021207,36.9485917155611,33.0916773171824,36.9485917155611,8160921.59401591,0.0,1.0
2008-12-19,64.5,69.15,61.94,63.84,2679000,34.8418737668669,37.3537297826177,33.4590024979804,34.4853522678571,4959420.41338549,0.0,1.0
2008-12-22,61.8,66.28,59.8703,64.65,2446000,33.3833767254631,35.8034014460145,32.340983488131,34.9229013802782,4528085.97653637,0.0,1.0
2008-12-23,60.53,63.71,59.26,63.36,1752200,32.697342931914,34.4151283362339,32.0113091383648,34.2260639049408,3243709.01393582,0.0,1.0
2008-12-24,57.6,58.79,57.0,57.98,693500,32.5731005913499,33.2460518014837,32.23379746019,32.7879925744179,1226337.04728152,2.7,1.0
2008-12-26,57.04,58.2,56.0,58.13,845700,32.256417668934,32.9124037225098,31.6682922415902,32.8728183572078,1495476.91548087,0.0,1.0
2008-12-29,55.15,57.14,54.0,57.14,1769900,31.1876128057804,32.312968190794,30.5372818043906,32.312968190794,3129767.75772683,0.0,1.0
2008-12-30,58.43,58.53,54.83,55.48,1440100,33.0424699227878,33.0990204446478,31.0066511358284,31.3742295279183,2546572.43228568,0.0,1.0
2008-12-31,60.58,61.78,57.69,58.02,1889700,34.2583061427774,34.9369124050972,32.6239960610239,32.8106127831619,3341613.72494288,0.0,1.0
2009-01-02,59.66,62.5,59.28,61.06,1671500,33.7380413416656,35.3440761624891,33.5231493585976,34.5297486477053,2955764.05844421,0.0,1.0
2009-01-05,57.98,60.1,57.89,59.16,2281700,32.7879925744179,33.9868636378495,32.7370971047439,33.4552887323657,4034799.19362976,0.0,1.0
2009-01-06,61.24,61.88,57.66,58.97,2586900,34.6315395870533,34.9934629269572,32.6070309044659,33.3478427408317,4574493.59425027,0.0,1.0
2009-01-07,59.3,61.59,58.73,59.74,1933100,33.5344594629696,34.8294664135632,33.2121214883677,33.7832817591536,3418359.25897608,0.0,1.0
2009-01-08,57.26,58.37,56.215,58.25,2350200,32.380828817026,33.0085396096718,31.7898758635892,32.9406789834398,4155929.81762225,0.0,1.0
2009-01-09,54.55,57.95,54.01,57.13,1826500,30.8483096746205,32.7710274178599,30.5429368565766,32.307313138608,3229855.25141989,0.0,1.0
2009-01-12,51.05,55.5,50.38,53.88,1824600,28.8690414095211,31.3855396322903,28.4901529130592,30.4694211781586,3226495.42389309,0.0,1.0
2009-01-13,53.68,54.1,50.19,50.36,2585800,30.3563201344386,30.5938323262506,28.3827069215252,28.4788428086872,4572548.43094529,0.0,1.0
2009-01-14,52.12,53.02,50.81,52.07,2882800,29.4741319934229,29.9830866901627,28.7333201570571,29.4458567324929,5097742.52329223,0.0,1.0
2009-01-15,53.78,55.26,49.73,51.66,3324100,30.4128706562986,31.2498183798263,28.1225745209693,29.213999592867,5878106.67464816,0.0,1.0
2009-01-16,55.23,55.66,52.69,55.28,2993600,31.2328532232684,31.4760204672663,29.7964699680248,31.2611284841983,5293673.51801291,0.0,1.0
2009-01-20,50.33,54.79,50.07,54.79,3772300,28.4618776521292,30.9840309270844,28.3148462952933,30.9840309270844,6670672.3049172,0.0,1.0
2009-01-21,56.41,56.74,50.88,51.71,4739700,31.9001493812161,32.0867661033541,28.7729055223591,29.242274853797,8381355.01514092,0.0,1.0
2009-01-22,52.16,55.54,51.25,54.71,3384200,29.4967522021669,31.4081598410343,28.982142453241,30.9387905095964,5984383.32431163,0.0,1.0
2009-01-23,54.38,54.85,50.1,50.1,2890500,30.7521737874585,31.0179612402004,28.3318114518513,28.3318114518513,5111358.66642716,0.0,1.0
2009-01-26,53.63,55.72,52.33,54.38,2327500,30.3280448735086,31.5099507803823,29.5928880893289,30.7521737874585,4115788.72032839,0.0,1.0
2009-01-27,54.99,55.2,53.16,53.89,1969800,31.0971319708044,31.2158880667104,30.0622574207667,30.4750762303446,3483256.9801516,0.0,1.0
2009-01-28,58.6,59.16,55.82,57.1,4061700,33.1386058099498,33.4552887323657,31.5665013022423,32.29034798205,7182427.08715695,0.0,1.0
2009-01-29,54.68,58.15,54.58,57.32,3407200,30.9218253530385,32.8841284615798,30.8652748311785,32.414759130142,6025054.92068866,0.0,1.0
2009-01-30,51.81,56.25,50.89,55.68,3824800,29.298825375657,31.8096685462402,28.7785605745451,31.4873305716383,6763509.64447347,0.0,1.0
2009-02-02,52.4,52.5,49.57,50.57,3006900,29.6324734546308,29.6890239764908,28.0320936859933,28.5975989045932,5317192.31070051,0.0,1.0
2009-02-03,51.7,53.53,50.5,53.15,2293200,29.236619801611,30.2714943516487,28.5580135392912,30.0566023685807,4055134.99181828,0.0,1.0
2009-02-04,50.08,52.88,49.85,51.96,2581600,28.3205013474793,29.9039159595588,28.1904351472013,29.3836511584469,4565121.44378077,0.0,1.0
2009-02-05,47.04,49.81,45.62,49.23,4085700,26.6013654829358,28.1678149384573,25.798348072524,27.8398219116694,7224867.01381125,0.0,1.0
2009-02-06,50.55,51.14,46.82,47.77,3192400,28.5862888002212,28.9199368791951,26.4769543348438,27.0141842925137,5645217.57713269,0.0,1.0
2009-02-09,51.01,51.1,49.27,50.72,1765500,28.8464212007771,28.8973166704511,27.8624421204134,28.6824246873831,3121987.10450688,0.0,1.0
2009-02-10,46.72,51.01,46.11,50.09,4021600,26.4204038129838,28.8464212007771,26.0754456296379,28.3261563996653,7111517.04303874,0.0,1.0
2009-02-11,48.6,48.89,46.06,47.18,2809600,27.4835536239515,27.6475501373455,26.047170368708,26.6805362135398,4968300.74699662,0.0,1.0
2009-02-12,47.55,47.92,44.39,47.2,3252700,26.8897731444217,27.0990100753036,25.1027766536462,26.6918463179118,5751847.89285162,0.0,1.0
2009-02-13,44.26,47.54,44.18,47.08,2500800,25.0292609752283,26.8841180922357,24.9840205577403,26.6239856916798,4422240.35737797,0.0,1.0
2009-02-17,41.89,43.15,41.24,42.7,3704100,23.6890136071467,24.4015501825825,23.3214352150568,24.1470728342125,6550072.18000789,0.0,1.0
2009-02-18,42.89,43.25,40.69,42.2,2871500,24.2545188257465,24.4581007044424,23.0104073448269,23.8643202249126,5077760.39115917,0.0,1.0
2009-02-19,41.26,44.49,40.8,43.75,3516700,23.3327453194288,25.1593271755062,23.0726129188729,24.7408533137424,6218687.08604891,0.0,1.0
2009-02-20,44.03,44.39,39.88,40.45,5252300,24.8991947749503,25.1027766536462,22.552348117761,22.8746860923629,9287801.11526565,0.0,1.0
2009-02-23,40.75,44.6,40.46,44.43,3553200,23.0443376579429,25.2215327495522,22.8803411445489,25.1253968623902,6283231.14116899,0.0,1.0
2009-02-24,45.29,45.49,40.71,40.71,3754700,25.6117313503861,25.7248323941061,23.0217174491989,23.0217174491989,6639549.69203737,0.0,1.0
2009-02-25,44.47,46.47,42.29,44.81,4010300,25.1480170711342,26.2790275083339,23.9152156945866,25.3402888454582,7091534.91090567,0.0,1.0
2009-02-26,41.91,46.58,41.68,46.17,4085900,23.7003237115187,26.3412330823799,23.5702575112407,26.1093759427539,7225220.6798667,0.0,1.0
2009-02-27,42.42,43.9,40.53,41.0,4434600,23.9887313730046,24.8256790965323,22.9199265098509,23.1857139625928,7841837.44754812,0.0,1.0
2009-03-02,40.11,42.33,39.73,41.3,4115800,22.682414318039,23.9378359033306,22.4675223349711,23.3553655281728,7278093.75515685,0.0,1.0
2009-03-03,41.49,42.48,38.63,40.46,4018600,23.4628115197068,24.0226616861206,21.8454665945113,22.8803411445489,7106212.05220693,0.0,1.0
2009-03-04,43.76,44.77,41.76,42.37,4000200,24.7465083659284,25.3176686367142,23.6154979287287,23.9604561120746,7073674.7751053,0.0,1.0
2009-03-05,40.16,42.96,39.38,41.71,4911900,22.710689578969,24.2941041910485,22.2695955084611,23.5872226677987,8685861.4888855,0.0,1.0
2009-03-06,42.14,42.3,38.34,40.69,5844100,23.8303899117966,23.9208707467726,21.6814700811173,23.0104073448269,10334298.9733496,0.0,1.0
2009-03-09,42.96,43.14,40.35,41.01,3638700,24.2941041910485,24.3958951303965,22.818135570503,23.1913690147788,6434423.37987493,0.0,1.0
2009-03-10,49.07,49.32,43.28,44.13,7205500,27.7493410766934,27.8907173813434,24.4750658610004,24.9557452968103,12741703.8128147,0.0,1.0
2009-03-11,47.05,50.05,46.34,48.66,5756100,26.6070205351218,28.3035361909213,26.2055118299159,27.5174839370675,10178685.9089505,0.0,1.0
2009-03-12,49.84,50.62,46.15,46.69,4572600,28.1847800950153,28.6258741655232,26.0980658383819,26.4034386564258,8085867.02581035,0.0,1.0
2009-03-13,48.99,50.14,47.89,49.91,4236000,27.7041006592054,28.3544316605952,27.0820449187456,28.2243654603173,7490647.05448381,0.0,1.0
2009-03-16,45.73,50.15,45.7,49.27,3865200,25.86055364657,28.3600867127812,25.843588490012,27.8624421204134,6834950.18767488,0.0,1.0
2009-03-17,49.29,49.51,44.95,46.13,4232900,27.8737522247854,27.9981633728774,25.4194595760622,26.0867557340099,7485165.23062429,0.0,1.0
2009-03-18,50.38,51.22,47.07,48.18,5778800,28.4901529130592,28.9651772966831,26.6183306394938,27.2460414321396,10218827.0062443,0.0,1.0
2009-03-19,48.81,51.43,48.43,51.09,5022400,27.6023097198575,29.083933392589,27.3874177367895,28.8916616182651,8881261.984523,0.0,1.0
2009-03-20,44.62,48.96,44.33,48.96,5400600,25.2328428539242,27.6871355026475,25.0688463405303,27.6871355026475,9550044.49538367,0.0,1.0
2009-03-23,51.51,51.57,46.05,46.05,5204400,29.129173810077,29.163104123193,26.041515316522,26.041515316522,9203098.09498477,0.0,1.0
2009-03-24,48.12,51.43,47.42,49.56,3982700,27.2121111190236,29.083933392589,26.8162574660037,28.0264386338073,7042728.99525322,0.0,1.0
2009-03-25,47.99,49.3,44.58,48.72,4045600,27.1385954406056,27.8794072769714,25.2102226451802,27.5514142501835,7153956.96969303,0.0,1.0
2009-03-26,49.78,49.96,46.23,49.54,3469000,28.1508497818993,28.2526407212473,26.1433062558699,28.0151285294353,6134337.73182349,0.0,1.0
2009-03-27,47.54,48.91,46.59,48.04,3008600,26.8841180922357,27.6588602417175,26.3468881345659,27.1668707015356,5320198.47217185,0.0,1.0
2009-03-30,43.83,45.59,43.64,45.59,2979200,25.2908071388307,26.3063631635704,25.1811732497963,26.3063631635704,5163075.07637881,0.8925,1.0
2009-03-31,47.06,47.87,43.88,44.15,4840500,27.1545832524155,27.6219698319832,25.3196581622608,25.4754536887834,8388783.87057319,0.0,1.0
2009-04-01,46.2,47.45,45.2,45.2,3071600,26.6583456494177,27.3796212351703,26.0813251808156,26.0813251808156,5323208.04397327,0.0,1.0
2009-04-02,49.73,52.87,46.89,52.87,4120500,28.6952279035832,30.5070721749938,27.0564897727532,30.5070721749938,7140994.5126943,0.0,1.0
2009-04-03,53.55,53.56,47.86,48.89,3770700,30.8994460936432,30.9052162983293,27.6161996272972,28.2105307099574,6534776.84965816,0.0,1.0
2009-04-06,53.04,54.25,50.94,51.72,3297100,30.6051656546562,31.3033604216647,29.3934226705917,29.8434986361014,5714008.73869782,0.0,1.0
2009-04-07,47.56,51.99,47.5,51.54,3536000,27.4430934867166,29.9992941626239,27.4084722586005,29.739634951753,6128032.17980513,0.0,1.0
2009-04-08,48.15,49.17,46.9,48.25,2809200,27.7835355631918,28.372096441166,27.0622599774392,27.841237610052,4868458.14465741,0.0,1.0
2009-04-09,55.5,55.75,49.27,50.05,4673400,32.0246360074174,32.1688911245679,28.4297984880262,28.8798744535358,8099192.75709879,0.0,1.0
2009-04-13,55.85,56.93,53.63,54.61,3714700,32.2265931714281,32.8497752775184,30.9456077311314,31.5110877903615,6437726.56626758,0.0,1.0
2009-04-14,50.72,54.94,50.59,53.42,5263600,29.2664781674993,31.7015045450002,29.191465506581,30.824433432725,9122033.42240449,0.0,1.0
2009-04-15,55.53,55.88,50.17,51.41,3981200,32.0419466214754,32.2439037854862,28.9491169097681,29.6646222908347,6899581.93276025,0.0,1.0
2009-04-16,57.02,58.75,52.56,54.94,4110800,32.9017071196926,33.8999525303742,30.3281958297272,31.7015045450002,7124184.01717844,0.0,1.0
2009-04-17,60.21,60.85,55.27,56.98,5283300,34.7424024145333,35.1116955144387,31.8919212996389,32.8786263009485,9156174.3256687,0.0,1.0
2009-04-20,52.28,59.1,52.0,57.94,4558200,30.1666300985186,34.101909694385,30.00506436731,33.4325659508065,7899546.45983816,0.0,1.0
2009-04-21,56.47,57.0,50.81,51.04,4800500,32.5843458619614,32.8901667103205,29.3184100096735,29.4511247174519,8319462.23957992,0.0,1.0
2009-04-22,54.98,58.19,53.95,54.74,3853700,31.7245853637443,33.5768210679571,31.1302542810841,31.5861004512798,6678619.23396919,0.0,1.0
2009-04-23,58.06,58.98,54.3,55.33,4354000,33.5018084070388,34.0326672381527,31.3322114450948,31.926542527755,7545659.53361752,0.0,1.0
2009-04-24,61.41,62.7,57.49,57.84,4110300,35.4348269768559,36.1791833813526,33.1729067399356,33.3748639039463,7123317.49679102,0.0,1.0
2009-04-27,55.96,59.68,54.49,59.68,3853300,32.2900654229743,34.4365815661742,31.4418453341292,34.4365815661742,6677926.01765927,0.0,1.0
2009-04-28,56.14,57.71,54.8,55.27,2876800,32.3939291073227,33.299851243028,31.6207216793959,31.8919212996389,4985611.70103604,0.0,1.0
2009-04-29,58.04,58.93,56.22,56.49,2991600,33.4902679976667,34.0038162147226,32.4400907448109,32.5958862713335,5184564.78198673,0.0,1.0
2009-04-30,56.81,60.96,56.47,57.7,3462900,32.7805328212861,35.1751677659849,32.5843458619614,33.294081038342,6001346.89916494,0.0,1.0
2009-05-01,54.06,57.04,53.21,56.71,2786800,31.1937265326303,32.9132475290646,30.7032591343185,32.7228307744259,4829638.03130118,0.0,1.0
2009-05-04,58.53,58.81,54.35,55.26,3230300,33.7730080272818,33.9345737584904,31.3610624685249,31.8861510949529,5598241.61493906,0.0,1.0
2009-05-05,57.44,58.73,56.08,57.08,2872800,33.1440557165055,33.8884121210022,32.3593078792066,32.9363283478087,4978679.53793671,0.0,1.0
2009-05-06,58.59,58.85,55.65,58.3,2724300,33.8076292553979,33.9576545772345,32.1111890777077,33.6402933195033,4721322.98287419,0.0,1.0
2009-05-07,54.61,58.9,53.34,57.88,4186200,31.5110877903615,33.9865056006646,30.7782717952368,33.3979447226904,7254855.29160075,0.0,1.0
2009-05-08,58.39,59.02,53.99,55.27,4409600,33.6922251616775,34.0557480568968,31.1533350998282,31.8919212996389,7642016.60069817,0.0,1.0
2009-05-11,56.25,57.78,56.03,57.04,2392400,32.457401358869,33.3402426758302,32.3304568557765,32.9132475290646,4146126.74970752,0.0,1.0
2009-05-12,56.05,57.49,54.0,57.22,2014000,32.3419972651485,33.1729067399356,31.1591053045142,33.017111213413,3490344.12051119,0.0,1.0
2009-05-13,52.93,55.22,52.34,54.81,2882600,30.5416934031099,31.8630702762088,30.2012513266347,31.6264918840819,4995663.33753007,0.0,1.0
2009-05-14,55.27,55.95,51.53,52.88,3292800,31.8919212996389,32.2842952182883,29.733864747067,30.5128423796798,5706556.66336605,0.0,1.0
2009-05-15,53.83,55.77,52.78,55.01,2610100,31.0610118248518,32.1804315339399,30.4551403328196,31.7418959778023,4523409.72638841,0.0,1.0
2009-05-18,58.4,58.77,54.59,55.11,3502800,33.6979953663635,33.9114929397463,31.4995473809894,31.7995980246625,6070495.22608072,0.0,1.0
2009-05-19,56.32,58.1,55.53,56.55,2502600,32.4977927916711,33.5248892257829,32.0419466214754,32.6305074994496,4337107.84309399,0.0,1.0
2009-05-20,54.95,57.95,54.74,57.39,2676000,31.7072747496862,33.4383361554926,31.5861004512798,33.1152046930754,4637617.11344982,0.0,1.0
2009-05-21,55.71,56.46,53.64,54.12,1662600,32.1458103058238,32.5785756572754,30.9513779358174,31.2283477607465,2881353.5922353,0.0,1.0
2009-05-22,54.64,56.81,54.36,55.77,1489700,31.5283984044196,32.7805328212861,31.366832673211,32.1804315339399,2581710.84226688,0.0,1.0
2009-05-26,59.3,59.74,53.94,54.77,2920600,34.2173137881054,34.4712027942903,31.1244840763981,31.6034110653378,5061518.88697367,0.0,1.0
2009-05-27,57.98,59.56,57.47,59.01,2916900,33.4556467695506,34.367339109942,33.1613663305635,34.0499778522108,5055106.63610679,0.0,1.0
2009-05-28,59.11,59.38,57.03,58.55,2743900,34.107679899071,34.2634754255936,32.9074773243786,33.7845484366538,4755290.58206089,0.0,1.0
2009-05-29,61.48,61.48,58.32,59.25,2071800,35.475218409658,35.475218409658,33.6518337288753,34.1884627646753,3590513.87729646,0.0,1.0
2009-06-01,64.43,66.71,61.72,62.58,3346700,37.1774287920343,38.4930354604471,35.6137033221225,36.1099409251203,5799967.56112948,0.0,1.0
2009-06-02,63.7,64.59,62.61,63.64,2583100,36.7562038499547,37.2697520670106,36.1272515391784,36.7215826218386,4476617.62546795,0.0,1.0
2009-06-03,63.57,64.72,62.79,63.43,2116900,36.6811911890364,37.3447647279289,36.2311152235268,36.6004083234321,3668674.01624138,0.0,1.0
2009-06-04,65.66,66.44,63.43,64.03,2209400,37.8871639684149,38.3372399339245,36.6004083234321,36.9466206045934,3828980.28791331,0.0,1.0
2009-06-05,63.76,66.66,63.57,66.66,1964000,36.7908250780708,38.464184437017,36.6811911890364,38.464184437017,3403692.0817696,0.0,1.0
2009-06-08,63.37,63.97,62.44,63.57,1709900,36.565787095316,36.9119993764773,36.029158059516,36.6811911890364,2963326.42088484,0.0,1.0
2009-06-09,62.48,63.83,62.0,63.83,2080000,36.0522388782601,36.831216510873,35.7752690533311,36.831216510873,3604724.81165008,0.0,1.0
2009-06-10,60.26,63.58,59.0,63.19,2182500,34.7712534379634,36.6869613937225,34.0442076475248,36.4619234109676,3782361.49107034,0.0,1.0
2009-06-11,59.23,61.15,58.95,60.78,1401700,34.1769223553033,35.2848016550193,34.0153566240947,35.0713040816365,2429203.25408169,0.0,1.0
2009-06-12,61.2,61.26,58.96,59.09,1180100,35.3136526784494,35.3482739065656,34.0211268287807,34.096139489699,2045161.41837897,0.0,1.0
2009-06-15,57.9,60.63,57.23,60.07,1841800,33.4094851320624,34.9847510113462,33.022881418099,34.661619548929,3191914.49908516,0.0,1.0
2009-06-16,57.23,58.8896,56.19,58.23,1449700,33.022881418099,33.9805045877911,32.4227801307528,33.5999018867011,2512389.21127362,0.0,1.0
2009-06-17,56.9,58.1,55.77,57.16,1673600,32.8324646634603,33.5248892257829,32.1804315339399,32.9824899852969,2900417.04075845,0.0,1.0
2009-06-18,57.9,58.5,56.66,57.14,1272100,33.4094851320624,33.7556974132237,32.6939797509958,32.9709495759248,2204601.1696635,0.0,1.0
2009-06-19,57.71,58.75,56.91,58.63,1685800,33.299851243028,33.8999525303742,32.8382348681464,33.830710074142,2921560.1382114,0.0,1.0
2009-06-22,55.08,57.53,54.92,57.06,2052500,31.7822874106045,33.1959875586797,31.6899641356281,32.9247879384367,3557066.19034221,0.0,1.0
2009-06-23,55.81,56.85,54.88,55.4,1621200,32.203512352684,32.8036136400302,31.6668833168841,31.9669339605572,2809605.70415727,0.0,1.0
2009-06-24,56.28,57.02,55.695,56.33,1500300,32.474711972927,32.9017071196926,32.1371549987948,32.5035629963571,2600081.07448011,0.0,1.0
2009-06-25,55.96,56.0,54.64,55.75,2044400,32.2900654229743,32.3131462417184,31.5283984044196,32.1688911245679,3543028.56006608,0.0,1.0
2009-06-26,55.39,55.8,54.47,55.2,1471900,32.4761545240985,32.7165449078299,31.9367419557257,32.3647541023694,2510412.3993345,0.8925,1.0
2009-06-29,55.89,56.24,54.72,55.91,1402900,32.769313528649,32.9745248318343,32.0833214580009,32.781039888831,2392728.82330753,0.0,1.0
2009-06-30,55.94,56.21,55.12,55.79,1155700,32.798629429104,32.9569352915613,32.3178486616413,32.7106817277389,1971114.62049791,0.0,1.0
2009-07-01,56.02,56.56,55.88,55.96,1075300,32.8455348698321,33.1621465947466,32.763450348558,32.810355789286,1833987.67104041,0.0,1.0
2009-07-02,53.16,55.54,52.82,55.52,1842700,31.1686653638035,32.5641022254637,30.9693172407092,32.5523758652816,3142833.70354894,0.0,1.0
2009-07-06,55.26,55.38,52.78,52.93,1858500,32.3999331829154,32.4702913440075,30.9458645203452,31.0338122217103,3169781.53690003,0.0,1.0
2009-07-07,52.94,55.26,52.66,55.03,1804100,31.0396754018013,32.3999331829154,30.8755063592531,32.2650800408222,3076999.12333675,0.0,1.0
2009-07-08,51.92,52.99,50.6,52.79,2874100,30.4416310325184,31.0689913022564,29.6676912605052,30.9517277004362,4901947.33129104,0.0,1.0
2009-07-09,50.77,52.59,50.64,52.15,1550400,29.7673653220524,30.834464098616,29.6911439808693,30.5764841746116,2644298.78655357,0.0,1.0
2009-07-10,51.34,51.64,49.97,50.58,1661100,30.1015665872399,30.2774619899702,29.2983109147717,29.6559649003232,2833104.17591856,0.0,1.0
2009-07-13,53.52,53.6,51.14,51.85,1915900,31.3797398470799,31.4266452878079,29.9843029854197,30.4005887718814,3267680.62768188,0.0,1.0
2009-07-14,53.95,54.71,52.345,53.62,1495300,31.6318565909932,32.0774582779099,30.6908161863863,31.4383716479899,2550322.48163929,0.0,1.0
2009-07-15,55.34,55.98,53.13,54.55,2057500,32.4468386236435,32.8220821494681,31.1510758235305,31.9836473964538,3509187.79239807,0.0,1.0
2009-07-16,55.23,55.68,53.53,54.22,1391400,32.3823436426424,32.6461867467378,31.3856030271709,31.7901624534505,2373114.89396971,0.0,1.0
2009-07-17,53.97,55.98,53.53,55.51,1896600,31.6435829511753,32.8220821494681,31.3856030271709,32.5465126851906,3234763.33757578,0.0,1.0
2009-07-20,56.29,56.39,54.35,54.35,1393400,33.0038407322893,33.0624725331994,31.8663837946336,31.8663837946336,2376526.01211542,0.0,1.0
2009-07-21,55.11,57.05,54.06,57.05,1261200,32.3119854815503,33.449442419206,31.6963515719943,33.449442419206,2151051.10268406,0.0,1.0
2009-07-22,54.03,55.24,53.65,54.39,2026900,31.6787620317213,32.3882068227334,31.455961188263,31.8898365149976,3456997.68476873,0.0,1.0
2009-07-23,56.59,56.95,53.57,54.12,2052400,33.1797361350196,33.3908106182959,31.4090557475349,31.7315306525404,3500489.44112652,0.0,1.0
2009-07-24,56.53,56.75,55.25,56.15,1044500,33.1445570544735,33.2735470164757,32.3940700028244,32.9217562110152,1781456.4515965,0.0,1.0
2009-07-27,58.91,60.06,56.21,56.76,3095300,34.5399939161337,35.2142596265997,32.9569352915613,33.2794101965668,5279216.99820644,0.0,1.0
2009-07-28,59.55,59.83,57.96,58.39,1515000,34.9152374419582,35.0794064845065,33.9829918074878,34.2351085514012,2583921.99537453,0.0,1.0
2009-07-29,58.81,59.28,58.09,59.04,1392100,34.4813621152236,34.756931579501,34.0592131486709,34.6162152573168,2374308.78532071,0.0,1.0
2009-07-30,59.0,60.65,58.46,60.39,2891500,34.5927625369528,35.5601872519692,34.2761508120383,35.407744569603,4931624.05915869,0.0,1.0
2009-07-31,58.2,58.76,57.17,58.08,1763300,34.123708129672,34.4520462147685,33.5198005802981,34.0533499685799,3007412.31316429,0.0,1.0
2009-08-03,58.82,59.29,57.9,58.94,1303900,34.4872252953146,34.762794759592,33.9478127269418,34.5575834564067,2223878.47509494,0.0,1.0
2009-08-04,63.85,64.06,58.03,58.03,2938100,37.4364048810921,37.5595316630033,34.0240340681249,34.0240340681249,5011103.11195372,0.0,1.0
2009-08-05,67.28,67.98,63.44,63.84,3275000,39.4474756523082,39.8578982586788,37.1960144973607,37.4305417010011,5585705.96359839,0.0,1.0
2009-08-06,66.59,69.36,65.93,68.12,3548000,39.0429162260285,40.667017111238,38.655946340022,39.9399827799529,6051323.59048767,0.0,1.0
2009-08-07,70.66,72.73,67.19,67.43,3183300,41.4292305230692,42.642908801908,39.3947070314891,39.5354233536733,5429306.19661763,0.0,1.0
2009-08-10,68.73,70.66,67.6,69.99,1901700,40.2976367655045,41.4292305230692,39.6350974152204,41.0363974569716,3243461.68884734,0.0,1.0
2009-08-11,67.04,68.5,65.7502,68.31,1927700,39.3067593301239,40.1627836234113,38.5505263619856,40.0513832016821,3287806.22474157,0.0,1.0
2009-08-12,66.61,68.26,65.84,66.7,1808400,39.0546425862106,40.022067301227,38.6031777192029,39.1074112070296,3084333.02735002,0.0,1.0
2009-08-13,66.42,67.04,65.79,66.23,1902900,38.9432421644814,39.3067593301239,38.5738618187478,38.8318417427522,3245508.35973477,0.0,1.0
2009-08-14,65.12,65.47,63.78,65.47,1861400,38.1810287526502,38.3862400558355,37.395362620455,38.3862400558355,3174727.65821131,0.0,1.0
2009-08-17,61.61,62.84,61.19,62.48,1969300,36.1230525407061,36.8442236919002,35.8767989768837,36.6331492086239,3358757.48217231,0.0,1.0
2009-08-18,62.16,62.82,61.29,61.81,1163500,36.4455274457116,36.8324973317182,35.9354307777938,36.2403161425263,1984417.98126618,0.0,1.0
2009-08-19,62.08,62.27,60.99,61.28,1094000,36.3986220049835,36.5100224267127,35.7595353750635,35.9295675977028,1865881.62570279,0.0,1.0
2009-08-20,64.43,64.54,61.97,62.23,1521900,37.7764693263706,37.8409643073717,36.3341270239824,36.4865697063486,2595690.35297722,0.0,1.0
2009-08-21,65.16,67.32,64.47,65.13,2056400,38.2044814730143,39.4709283726722,37.7999220467346,38.1868919327412,3507311.67741793,0.0,1.0
2009-08-24,64.35,66.38,64.07,65.62,1700600,37.7295638856425,38.9197894441173,37.5653948430943,38.4741877572007,2900473.75929632,0.0,1.0
2009-08-25,64.5,65.56,64.23,65.06,1266000,37.8175115870077,38.4390086766546,37.6592057245504,38.1458496721042,2159237.78623376,0.0,1.0
2009-08-26,64.82,64.88,63.88,64.08,1262600,38.00513334992,38.040312430466,37.4539944213651,37.5712580231853,2153438.88538605,0.0,1.0
2009-08-27,65.07,65.19,63.1,64.51,1423300,38.1517128521952,38.2220710132873,36.9966663742664,37.8233747670987,2427522.22839377,0.0,1.0
2009-08-28,65.13,65.64,64.04,65.3,1583600,38.1868919327412,38.4859141173827,37.5478053028213,38.2865659942884,2700923.34777234,0.0,1.0
2009-08-31,64.43,64.73,63.48,64.44,1423100,37.7764693263706,37.9523647291009,37.2194672177248,37.7823325064616,2427181.1165792,0.0,1.0
2009-09-01,61.99,64.93,61.96,64.01,2177700,36.3458533841644,38.0696283309211,36.3282638438914,37.5302157625482,3714195.99295518,0.0,1.0
2009-09-02,61.65,62.31,61.14,61.38,1482200,36.1465052610701,36.5334751470767,35.8474830764287,35.9881993986129,2527979.6577849,0.0,1.0
2009-09-03,63.09,63.16,61.11,62.14,1623500,36.9908031941754,37.0318454548125,35.8298935361556,36.4338010855296,2768975.15477923,0.0,1.0
2009-09-04,64.04,64.06,62.04,63.02,1333900,37.5478053028213,37.5595316630033,36.3751692846195,36.9497609335384,2275045.24728058,0.0,1.0
2009-09-08,66.55,66.57,64.42,64.45,1763600,39.0194635056645,39.0311898658465,37.7706061462796,37.7881956865526,3007923.98088614,0.0,1.0
2009-09-09,68.06,68.38,65.66,66.61,1823300,39.9048036994069,40.0924254623191,38.4976404775647,39.0546425862106,3109745.85753555,0.0,1.0
2009-09-10,69.04,69.12,66.91,67.72,1380700,40.4793953483257,40.5263007890538,39.2305379889408,39.7054555763126,2354865.41189017,0.0,1.0
2009-09-11,68.3,69.68,67.82,69.47,1303500,40.0455200215911,40.8546388741503,39.7640873772226,40.7315120922391,2223196.2514658,0.0,1.0
2009-09-14,70.45,70.45,67.26,67.64,1492700,41.306103741158,41.306103741158,39.4357492921261,39.6585501355845,2545888.02804987,0.0,1.0
2009-09-15,72.1,73.14,69.28,70.68,2881900,42.2735284561745,42.8832991856394,40.6201116705099,41.4409568832512,4915250.69205929,0.0,1.0
2009-09-16,76.86,77.54,72.36,72.98,3305200,45.0644021794947,45.4630984256833,42.4259711385407,42.7894883041833,5637213.8475986,0.0,1.0
2009-09-17,75.15,78.75,74.32,76.52,2361900,44.0617983839322,46.1725432166954,43.5751544363784,44.8650540564004,4028359.97417497,0.0,1.0
2009-09-18,75.74,76.77,74.26,74.73,1917200,44.4077260093017,45.0116335586756,43.5399753558324,43.8155448201098,3269897.85447659,0.0,1.0
2009-09-21,74.74,75.98,74.43,75.49,1163200,43.8214080002008,44.5484423314859,43.6396494173796,44.2611465070265,1983906.31354432,0.0,1.0
2009-09-22,76.85,77.14,75.12,75.36,1404500,45.0585389994037,45.228571222043,44.0442088436592,44.1849251658434,2395457.7178241,0.0,1.0
2009-09-23,73.08,76.31,72.99,76.22,2160400,42.8481201050933,44.7419272744892,42.7953514842743,44.6891586536701,3684689.8209948,0.0,1.0
2009-09-24,71.79,73.47,69.91,72.68,2686700,42.6150586964757,43.6123187411906,41.4990772178663,43.1433690773068,4526057.19433049,0.8925,1.0
2009-09-25,71.86,73.18,70.95,71.01,1786800,42.6566111983389,43.4401726620434,42.1164286741183,42.1520451042867,3010071.46120881,0.0,1.0
2009-09-28,75.1,75.16,72.08,72.4,1711400,44.5798984274318,44.6155148576002,42.7872047756229,42.9771590698543,2883051.43200848,0.0,1.0
2009-09-29,73.48,76.0,73.21,75.29,1310300,43.6182548128853,45.1141448799576,43.4579808771276,44.6926837896317,2207352.04590436,0.0,1.0
2009-09-30,72.73,74.35,72.18,73.78,2057500,43.1730494357805,44.1346930503269,42.8465654925703,43.7963369637273,3466096.95065879,0.0,1.0
2009-10-01,68.49,72.45,68.46,72.38,2408800,40.6561550372144,43.006839428328,40.6383468221302,42.9652869264649,4057902.47132292,0.0,1.0
2009-10-02,67.99,70.38,67.13,67.71,1544700,40.3593514524779,41.7780725875186,39.848849286731,40.1931414450254,2602225.98283481,0.0,1.0
2009-10-05,70.51,70.9885,67.96,68.83,1384000,41.8552415195501,42.139282550143,40.3415432373937,40.8579814748353,2331508.22829248,0.0,1.0
2009-10-06,70.41,72.4,69.24,70.89,1204500,41.7958808026028,42.9771590698543,41.1013604143193,42.0808122439499,2029119.69723865,0.0,1.0
2009-10-07,71.2,71.24,69.46,69.68,832200,42.2648304664866,42.2885747532655,41.2319539916033,41.3625475688874,1401937.24536488,0.0,1.0
2009-10-08,73.27,73.84,71.68,71.68,1421300,43.493597307296,43.8319533938956,42.5497619078337,42.5497619078337,2394344.39658388,0.0,1.0
2009-10-09,73.56,73.75,72.4,72.43,797200,43.6657433864432,43.7785287486431,42.9771590698543,42.9949672849385,1342975.69334882,0.0,1.0
2009-10-12,73.9,74.6,73.57,73.79,699200,43.867569824064,44.2830948426952,43.6716794581379,43.802273035422,1177883.34770383,0.0,1.0
2009-10-13,72.71,73.77,72.0,73.22,1163400,43.161177292391,43.7904008920325,42.7397162020651,43.4639169488223,1959881.98901407,0.0,1.0
2009-10-14,74.58,74.94,73.69,73.91,1282000,44.2712226993058,44.4849212803161,43.7429123184747,43.8735058957588,2159677.41955994,0.0,1.0
2009-10-15,74.36,74.61,73.59,73.81,848100,44.1406291220217,44.28903091439,43.6835516015274,43.8141451788115,1428722.6361379,0.0,1.0
2009-10-16,72.05,73.78,71.92,73.78,1510100,42.7693965605387,43.7963369637273,42.6922276285072,43.7963369637273,2543938.27712751,0.0,1.0
2009-10-19,74.28,74.99,72.45,72.62,1395800,44.0931405484638,44.5146016387897,43.006839428328,43.1077526471384,2351386.69440075,0.0,1.0
2009-10-20,72.25,74.41,72.09,74.24,1084100,42.8881179944334,44.1703094804953,42.7931408473177,44.0693962616849,1826291.95830338,0.0,1.0
2009-10-21,70.96,73.6,70.89,72.32,990800,42.122364745813,43.6894876732221,42.0808122439499,42.9296704962965,1669117.30678626,0.0,1.0
2009-10-22,73.63,73.88,70.0,71.35,1262600,43.7072958883063,43.8556976806746,41.5525018631188,42.3538715419076,2126995.87358532,0.0,1.0
2009-10-23,73.14,74.41,72.69,74.39,933000,43.4164283752645,44.1703094804953,43.1493051490015,44.1584373371059,1571746.51517115,0.0,1.0
2009-10-26,73.28,75.52,73.03,73.22,1784000,43.4995333789907,44.8292134386105,43.3511315866224,43.4639169488223,3005354.53704753,0.0,1.0
2009-10-27,72.74,73.8,72.34,73.16,1228900,43.1789855074752,43.8082091071167,42.941542639686,43.4283005186539,2070224.32207271,0.0,1.0
2009-10-28,69.78,73.83,69.23,72.42,1961100,41.4219082858348,43.8260173222009,41.0954243426245,42.9890312132438,3303699.99024882,0.0,1.0
2009-10-29,70.18,71.23,66.9,70.07,3113600,41.659351153624,42.2826386815708,39.7123196377522,41.594054364982,5245219.66734932,0.0,1.0
2009-10-30,68.78,70.54,67.3755,69.96,2841800,40.8283011163616,41.8730497346343,39.9945798468366,41.5287575763399,4787341.10055026,0.0,1.0
2009-11-02,68.84,70.39,67.04,69.14,1801600,40.86391754653,41.7840086592134,39.7954246414784,41.0419996973719,3035003.77463275,0.0,1.0
2009-11-03,69.92,70.12,67.85,68.61,1681100,41.505013289561,41.6237347234556,40.2762464487516,40.7273878975512,2832007.57412029,0.0,1.0
2009-11-04,68.56,71.19,68.52,70.18,1748000,40.6977075390775,42.2588943947919,40.6739632522986,41.659351153624,2944708.36925957,0.0,1.0
2009-11-05,69.61,70.18,68.53,69.415,1617300,41.3209950670243,41.659351153624,40.6798993239933,41.2052416689771,2724529.08787386,0.0,1.0
2009-11-06,67.53,69.3,67.14,68.65,1459500,40.0862921545202,41.1369768444876,39.8547853584257,40.7511321843301,2458696.71906999,0.0,1.0
2009-11-09,70.92,71.05,68.0,68.29,1633600,42.0986204590341,42.1757893910656,40.3652875241726,40.5374336033198,2751988.32495563,0.0,1.0
2009-11-10,71.12,71.73,69.84,70.35,1218400,42.2173418929287,42.5794422663074,41.4575247160031,41.7602643724344,2052535.85646789,0.0,1.0
2009-11-11,72.46,73.0,71.43,71.76,996500,43.0127755000227,43.3333233715382,42.4013601154654,42.5972504813915,1678719.61668602,0.0,1.0
2009-11-12,72.32,72.95,71.65,71.91,1233500,42.9296704962965,43.3036430130646,42.5319536927495,42.6862915568125,2077973.55462339,0.0,1.0
2009-11-13,73.49,73.9,72.3944,72.95,918900,43.62419088458,43.867569824064,42.9738348697053,43.3036430130646,1547993.43278754,0.0,1.0
2009-11-16,74.74,75.95,73.74,73.95,1806300,44.3661998464215,45.0844645214839,43.7725926769483,43.8972501825377,3042921.46876062,0.0,1.0
2009-11-17,72.84,75.25,72.84,74.81,1738700,43.2383462244225,44.6689395028528,43.2383462244225,44.4077523482846,2929041.44258102,0.0,1.0
2009-11-18,73.7,73.93,72.57,72.9,1170800,43.7488483901694,43.8853780391482,43.0780722886648,43.2739626545909,1972348.14572603,0.0,1.0
2009-11-19,72.28,73.62,71.94,73.27,1622700,42.9059262095176,43.7013598166116,42.7040997718967,43.493597307296,2733626.01304205,0.0,1.0
2009-11-20,71.99,72.5,71.37,71.75,1190300,42.7337801303704,43.0365197868017,42.365743685297,42.5913144096968,2005198.15327784,0.0,1.0
2009-11-23,72.55,74.0287,71.92,73.3,1220600,43.0662001452753,43.9439670667752,42.6922276285072,43.5114055223802,2056242.01116604,0.0,1.0
2009-11-24,71.19,72.55,71.11,72.26,1449100,42.2588943947919,43.0662001452753,42.211405821234,42.8940540661281,2441176.71504236,0.0,1.0
2009-11-25,71.11,71.9,70.88,71.73,938000,42.211405821234,42.6803554851178,42.0748761722552,42.5794422663074,1580169.59403059,0.0,1.0
2009-11-27,69.12,70.67,68.73,68.73,672500,41.0301275539825,41.9502186666658,40.798620757888,40.798620757888,1132904.10659443,0.0,1.0
2009-11-30,72.24,72.45,69.04,69.54,2418400,42.8821819227386,43.006839428328,40.9826389804246,41.2794425651612,4074074.78273304,0.0,1.0
2009-12-01,73.54,73.88,72.1,72.66,1525300,43.6538712430537,43.8556976806746,42.7990769190124,43.1314969339174,2569544.4368602,0.0,1.0
2009-12-02,74.77,75.53,73.26,73.26,1559200,44.3840080615057,44.8351495103052,43.4876612356012,43.4876612356012,2626652.91152718,0.0,1.0
2009-12-03,74.17,76.53,73.82,75.66,1743600,44.0278437598218,45.4287566797784,43.8200812505062,44.9123184423367,2937296.05986326,0.0,1.0
2009-12-04,76.94,77.03,75.38,75.38,1996100,45.6721356192623,45.7255602645149,44.7461084348843,44.7461084348843,3362661.54226489,0.0,1.0
2009-12-07,75.62,76.82,75.12,76.57,1586600,44.8885741555578,45.6009027589256,44.5917705708212,45.4525009665573,2672811.38367691,0.0,1.0
2009-12-08,75.64,76.48,74.29,74.38,1383200,44.9004462989473,45.3990763213047,44.0990766201586,44.1525012654111,2330160.53567496,0.0,1.0
2009-12-09,75.64,76.25,75.17,75.55,1136600,44.9004462989473,45.2625466723259,44.6214509292949,44.8470216536947,1914734.28632748,0.0,1.0
2009-12-10,75.91,76.11,75.25,75.93,1149600,45.060720234705,45.1794416685996,44.6689395028528,45.0725923780945,1936634.29136202,0.0,1.0
2009-12-11,76.74,77.16,76.06,76.25,1561200,45.5534141853677,45.8027291965464,45.149761310126,45.2625466723259,2630022.14307096,0.0,1.0
2009-12-14,78.19,78.37,76.1,76.97,1705900,46.4141445811037,46.5209938716089,45.1735055969049,45.6899438343465,2873786.04526311,0.0,1.0
2009-12-15,78.13,79.58,77.86,78.82,1843500,46.3785281509354,47.2392585466714,46.2182542151776,46.7881170978718,3105589.17547484,0.0,1.0
2009-12-16,79.34,80.04,78.27,78.74,1707200,47.0967928259978,47.512317844629,46.4616331546616,46.740628524314,2875976.04576656,0.0,1.0
2009-12-17,79.0,80.07,78.68,79.0,1699800,46.894966388377,47.5301260597132,46.7050120941456,46.894966388377,2863509.88905459,0.0,1.0
2009-12-18,79.82,79.91,78.51,79.06,1361600,47.3817242673449,47.4351489125975,46.6040988753351,46.9305828185454,2293772.83500219,0.0,1.0
2009-12-21,81.65,81.73,79.91,79.95,1405000,48.4680253874808,48.5155139610386,47.4351489125975,47.4588931993764,2366885.15950211,0.0,1.0
2009-12-22,82.91,83.0,81.53,81.94,1303700,49.2159704210169,49.2693950662695,48.396792527144,48.640171466628,2196233.5818099,0.0,1.0
2009-12-23,85.2,85.71,82.78,82.78,2079400,50.5753308391104,50.8780704955416,49.1388014889854,49.1388014889854,3502990.03606313,0.0,1.0
2009-12-24,86.59,86.63,85.46,85.78,481100,51.400444804678,51.4241890914569,50.7296687031734,50.9196229974048,810468.647855137,0.0,1.0
2009-12-28,86.14,87.82,85.9,87.08,1759200,51.1333215784151,52.1305816231299,50.9908558577416,51.6913123177198,2963576.06590471,0.0,1.0
2009-12-29,84.17,85.79,84.0,85.31,1003500,50.4937098533078,51.4655502948233,50.3917265970994,51.1775975714113,1672774.59401147,0.8925,1.0
2009-12-30,83.85,84.74,83.51,83.89,1317900,50.3017413710331,50.8356537123595,50.0977748586163,50.3257374313175,2196860.62525931,0.0,1.0
2009-12-31,82.11,84.66,81.9,83.81,1047100,49.2579127486647,50.7876615917909,49.1319334321719,50.2777453107488,1745453.19122014,0.0,1.0
2010-01-04,81.2,83.35,81.01,83.07,1483400,48.7120023771961,50.001790617479,48.5980210908455,49.8338181954886,2472739.24539772,0.0,1.0
2010-01-05,80.59,81.42,79.76,81.22,1341000,48.34606245786,48.8439807087599,47.8481442069601,48.7240004073382,2235366.94625748,0.0,1.0
2010-01-06,79.83,81.33,79.48,80.34,1359000,47.8901373124577,48.7899895731202,47.6801717849698,48.1960870810829,2265371.8717106,0.0,1.0
2010-01-07,79.99,80.86,78.84,79.44,1755800,47.986121553595,48.5080358647792,47.2962348204204,47.6561757246854,2926813.78392162,0.0,1.0
2010-01-08,79.39,79.96,77.94,79.54,1199900,47.62618064933,47.9681245083817,46.7563234640229,47.7161658753963,2000161.66951108,0.0,1.0
2010-01-11,80.48,81.75,79.81,80.27,1304400,48.2800732920781,49.0419482061057,47.8781392823155,48.1540939755853,2174356.93116947,0.0,1.0
2010-01-12,78.59,80.61,78.16,79.89,1088900,47.1462594436433,48.3580604880022,46.8883017955868,47.9261314028842,1815131.2958835,0.0,1.0
2010-01-13,80.42,80.58,78.64,79.08,1135200,48.2440792016516,48.3400634427889,47.1762545189988,47.4402111821264,1892310.63191014,0.0,1.0
2010-01-14,79.94,80.79,79.56,80.05,898800,47.9561264782396,48.4660427592817,47.7281639055384,48.0221156440215,1498245.94429249,0.0,1.0
2010-01-15,79.43,80.17,79.06,79.59,1079200,47.6501767096143,48.0941038248745,47.4282131519843,47.7461609507517,1798961.97494487,0.0,1.0
2010-01-19,80.89,81.07,79.08,79.08,1034300,48.5260329099925,48.634015181272,47.4402111821264,47.4402111821264,1724116.35534237,0.0,1.0
2010-01-20,79.08,79.78,77.92,79.78,1318300,47.4402111821264,47.8601422371023,46.7443254338808,47.8601422371023,2197527.40138049,0.0,1.0
2010-01-21,77.3,79.55,77.01,79.23,1579300,46.3723864994736,47.7221648904673,46.1984150624122,47.5301964081927,2632598.82045074,0.0,1.0
2010-01-22,75.44,77.85,75.27,77.85,1831000,45.2565696962521,46.7023323283832,45.1545864400437,46.7023323283832,3052167.69470354,0.0,1.0
2010-01-25,76.58,76.75,74.47,76.55,1972300,45.9404574143556,46.042440670564,44.674665234357,45.9224603691424,3287706.35951054,0.0,1.0
2010-01-26,76.93,77.6,75.45,76.03,1689800,46.1504229418435,46.5523569516061,45.2625687113232,45.610511585446,2816795.72392684,0.0,1.0
2010-01-27,77.35,77.65,75.47,76.78,1333100,46.402381574829,46.5823520269615,45.2745667414654,46.0604377157773,2222198.11786417,0.0,1.0
2010-01-28,76.97,77.93,76.43,77.93,1123100,46.1744190021279,46.7503244489519,45.8504721882894,46.7503244489519,1872140.65424443,0.0,1.0
2010-01-29,76.61,78.73,76.27,77.26,1461800,45.9584544595689,47.2302456546385,45.754487947152,46.3483904391893,2436733.33485398,0.0,1.0
2010-02-01,78.05,78.39,76.91,77.12,1064900,46.8223126298048,47.0262791422217,46.1384249117014,46.2644042281941,1775124.72861267,0.0,1.0
2010-02-02,79.58,79.9,77.24,78.18,1294800,47.7401619356806,47.9321304179553,46.3363924090471,46.9002998257289,2158354.30426114,0.0,1.0
2010-02-03,77.83,79.17,77.33,79.0,1269100,46.690334298241,47.4942023177662,46.3903835446869,47.3922190615578,2115513.9384753,0.0,1.0
2010-02-04,74.13,76.34,72.9,74.27,3741800,44.4706987219402,45.7964810526496,43.732819868197,44.5546849329354,6237357.22558259,0.0,1.0
2010-02-05,75.59,75.78,73.73,74.07,2272200,45.3465549223184,45.4605362086689,44.2307381190969,44.4347046315137,3787621.75636558,0.0,1.0
2010-02-08,73.77,75.9,73.69,75.72,1381600,44.2547341793812,45.532524389522,44.2067420588125,45.4245421182424,2303044.7225573,0.0,1.0
2010-02-09,73.52,74.56,72.56,74.54,1335400,44.1047588026041,44.7286563699968,43.5288533557801,44.7166583398546,2226032.08056096,0.0,1.0
2010-02-10,73.21,74.19,71.75,73.27,931400,43.9187893354005,44.5066928123667,43.0429331350224,43.954783425827,1552588.1981687,0.0,1.0
2010-02-11,74.2,74.26,72.4,73.09,767000,44.5126918274378,44.5486859178643,43.4328691146428,43.8468011545476,1278543.21236353,0.0,1.0
2010-02-12,75.49,75.83,73.15,73.55,1258500,45.2865647716075,45.4905312840244,43.8827952449741,44.1227558478174,2097844.37126401,0.0,1.0
2010-02-16,77.69,77.83,75.88,76.15,1082700,46.6063480872458,46.690334298241,45.5205263593798,45.682499766299,1804796.2660052,0.0,1.0
2010-02-17,78.04,78.43,77.38,77.94,977800,46.8163136147338,47.050275202506,46.4203786200423,46.7563234640229,1629934.22822563,0.0,1.0
2010-02-18,79.4,79.67,77.28,77.58,1071700,47.6321796644011,47.7941530713203,46.3603884693314,46.5403589214639,1786459.92267274,0.0,1.0
2010-02-19,78.82,79.49,77.95,78.67,1263700,47.2842367902783,47.6861708000408,46.762322479094,47.194251564212,2106512.46083936,0.0,1.0
2010-02-22,80.0,80.38,78.74,79.01,969100,47.9921205686661,48.2200831413672,47.2362446697096,47.3982180766288,1615431.84758995,0.0,1.0
2010-02-23,79.94,80.44,79.16,79.51,1145200,47.9561264782396,48.2560772317937,47.4882033026951,47.698168830183,1908980.03493965,0.0,1.0
2010-02-24,80.77,80.78,79.65,80.27,920600,48.4540447291395,48.4600437442106,47.7821550411782,48.1540939755853,1534585.24289682,0.0,1.0
2010-02-25,81.19,81.28,79.16,79.71,594100,48.706003362125,48.7599944977647,47.4882033026951,47.8181491316047,990329.233983274,0.0,1.0
2010-02-26,81.42,82.34,80.91,81.7,1117000,48.8439807087599,49.3958900952996,48.5380309401347,49.0119531307502,1861972.31839643,0.0,1.0
2010-03-01,81.26,81.84,80.85,81.4,910400,48.7479964676226,49.0959393417454,48.5020368497082,48.8319826786177,1517582.45180672,0.0,1.0
2010-03-02,81.28,81.87,80.85,81.72,685900,48.7599944977647,49.1139363869587,48.5020368497082,49.0239511608924,1143354.35379419,0.0,1.0
2010-03-03,80.43,81.38,80.19,81.12,715400,48.2500782167227,48.8199846484756,48.1061018550167,48.6640102566274,1192529.09273125,0.0,1.0
2010-03-04,80.85,81.0,80.14,80.43,643000,48.5020368497082,48.5920220757744,48.0761067796613,48.2500782167227,1071842.61479758,0.0,1.0
2010-03-05,83.2,83.46,80.9,81.29,1003700,49.9118053914127,50.0677797832609,48.5320319250636,48.7659935128358,1673107.98207206,0.0,1.0
2010-03-08,84.38,84.61,82.95,83.11,787900,50.6196891698006,50.7576665164355,49.7618300146356,49.857814255773,1313382.2646952,0.0,1.0
2010-03-09,84.55,85.66,83.64,83.82,1249600,50.721672426009,51.3875630988992,50.1757620545404,50.2837443258199,2083008.60256775,0.0,1.0
2010-03-10,84.98,85.27,84.11,84.8,784200,50.9796300740656,51.153601511127,50.4577157628813,50.8716478027861,1307214.58557428,0.0,1.0
2010-03-11,85.52,85.63,84.13,84.76,827400,51.303576887904,51.369566053686,50.4697137930235,50.8476517425017,1379226.40666178,0.0,1.0
2010-03-12,86.24,86.54,85.25,85.77,1523700,51.735505973022,51.9154764251545,51.1416034809848,51.4535522646811,2539916.93960666,0.0,1.0
2010-03-15,86.1,86.74,85.01,86.21,857300,51.6515197620269,52.0354567265762,50.9976271192788,51.7175089278088,1429067.92172001,0.0,1.0
2010-03-16,88.04,88.21,86.14,86.62,946600,52.815328685817,52.9173119420254,51.6755158223112,51.9634685457232,1577925.69077355,0.0,1.0
2010-03-17,89.51,89.8,88.04,88.21,977100,53.6971839012663,53.8711553383277,52.815328685817,52.9173119420254,1628767.37001356,0.0,1.0
2010-03-18,88.56,89.49,88.17,88.71,1180300,53.1272774695134,53.6851858711241,52.8933158817411,53.2172626955796,1967489.63957323,0.0,1.0
2010-03-19,87.97,88.92,87.5,88.49,1318400,52.7733355803194,53.3432420120724,52.4913818719785,53.0852843640158,2197694.09541079,0.0,1.0
2010-03-22,88.05,88.32,87.13,87.47,946400,52.8213277008881,52.9833011078074,52.2694183143484,52.4733848267653,1577592.30271296,0.0,1.0
2010-03-23,87.6,88.05,86.63,88.05,729600,52.5513720226894,52.8213277008881,51.9694675607943,52.8213277008881,1216199.64503315,0.0,1.0
2010-03-24,88.13,89.32,87.2,87.42,912900,52.8693198214568,53.5832026149157,52.311411419846,52.4433897514099,1521749.8025641,0.0,1.0
2010-03-25,88.37,89.8,88.29,88.31,919200,53.0132961831628,53.8711553383277,52.9653040625941,52.9773020927363,1532251.52647269,0.0,1.0
2010-03-26,87.78,88.92,87.23,88.74,1355200,52.6593542939689,53.3432420120724,52.3294084650593,53.2352597407928,2259037.49855939,0.0,1.0
2010-03-29,86.86,87.2,86.13,87.02,958800,52.6428570025234,52.8489193025563,52.200429123041,52.7398274966565,1582006.9947193,0.8925,1.0
2010-03-30,86.99,87.37,86.6,86.95,702300,52.7216455290065,52.9519504525727,52.485279949557,52.6974029054733,1158785.47391674,0.0,1.0
2010-03-31,86.35,87.27,86.21,86.63,1009100,52.333763552474,52.8913438937395,52.2489143701075,52.503461917207,1665001.31244394,0.0,1.0
2010-04-01,85.74,86.89,85.08,86.57,1097100,51.9640635435915,52.6610389701733,51.5640602552923,52.4670979819071,1810200.11880115,0.0,1.0
2010-04-05,88.98,89.07,85.93,86.12,1099600,53.9277160497874,53.9822619527372,52.0792160053746,52.1943684671577,1814325.08489085,0.0,1.0
2010-04-06,92.42,92.59,88.2905,88.64,2057700,56.0125816736497,56.1156128236661,53.5098338266324,53.7216537497545,3395177.08910504,0.0,1.0
2010-04-07,91.0,92.68,90.48,92.27,1325300,55.1519685382181,56.170158726616,54.8368144322855,55.9216718353999,2186727.02346839,0.0,1.0
2010-04-08,91.19,91.34,90.3,90.53,920100,55.2671210000012,55.358030838251,54.7277226263857,54.8671177117021,1518152.51965085,0.0,1.0
2010-04-09,92.88,93.5364,91.22,91.3,1007200,56.2913718442824,56.6891932964636,55.2853029676512,55.3337882147178,1661866.33821577,0.0,1.0
2010-04-12,91.38,93.03,91.32,93.03,639300,55.3822734617843,56.3822816825322,55.3459095264844,56.3822816825322,1054836.32845646,0.0,1.0
2010-04-13,93.54,93.82,91.3,91.47,850800,56.6913751325816,56.8610734973146,55.3337882147178,55.4368193647342,1403808.45964454,0.0,1.0
2010-04-14,93.8,93.9,92.73,93.9,782500,56.8489521855479,56.9095587443811,56.2004620060326,56.9095587443811,1291114.38607411,0.0,1.0
2010-04-15,92.28,93.75,92.0,93.58,894000,55.9277324912832,56.8186489061313,55.7580341265502,56.7156177561149,1475087.87367444,0.0,1.0
2010-04-16,90.98,92.64,90.28,92.18,1507000,55.1398472264515,56.1459161030827,54.7156013146191,55.86712593245,2486529.55886732,0.0,1.0
2010-04-19,91.87,92.41,89.73,89.73,1280900,55.679245600067,56.0065210177664,54.3822652410364,54.3822652410364,2113467.62571543,0.0,1.0
2010-04-20,94.07,94.09,91.46,92.55,1395300,57.0125898943976,57.0247112061642,55.4307587088509,56.0913702001328,2302226.07397981,0.0,1.0
2010-04-21,95.85,97.07,93.63,93.97,1873900,58.0913866416287,58.8307866593938,56.7459210355315,56.9519833355644,3091909.58219076,0.0,1.0
2010-04-22,99.05,99.19,94.77,95.19,1357700,60.0307965242913,60.1156457066578,57.43683580623,57.6913833533295,2240186.58399082,0.0,1.0
2010-04-23,101.27,101.59,98.56,99.05,1723400,61.3762621303885,61.5702031186547,59.7338243860086,60.0307965242913,2843586.6235912,0.0,1.0
2010-04-26,100.48,101.78,100.13,100.92,1226400,60.8974703156061,61.6853555804378,60.6853473596899,61.1641391744722,2023543.36496011,0.0,1.0
2010-04-27,98.66,101.54,98.61,99.9,1603700,59.7944309448418,61.5398998392381,59.7641276654252,60.5459522743735,2646083.24721667,0.0,1.0
2010-04-28,99.17,100.255,98.6,99.46,1057200,60.1035243948911,60.7611055582314,59.7580670095418,60.2792834155074,1744365.66000964,0.0,1.0
2010-04-29,106.65,107.58,100.34,100.61,2588400,64.636894995615,65.2005359927638,60.8126211332396,60.9762588420893,4270824.8906252,0.0,1.0
2010-04-30,104.04,107.08,103.6,106.12,1872200,63.0550638100683,64.8975031985978,62.7883949512022,64.315680233799,3089104.60524977,0.0,1.0
2010-05-03,108.49,110.16,104.2,104.36,1623800,65.752055678146,66.7641852106605,63.1520343042014,63.2490047983346,2679247.97457781,0.0,1.0
2010-05-04,107.77,109.38,106.6,107.64,1879200,65.3156884545469,66.2914540517615,64.6065917161984,65.2368999280637,3100654.51030091,0.0,1.0
2010-05-05,104.87,107.78,104.51,106.28,1651600,63.5580982483839,65.3217491104302,63.3399146365844,64.4126507279321,2725117.5974952,0.0,1.0
2010-05-06,100.5,105.19,93.41,104.33,2590800,60.9095916273728,63.7520392366502,56.6125866060984,63.2308228306846,4274784.8580713,0.0,1.0
2010-05-07,97.74,102.17,96.9,101.0,2129400,59.2368506035763,61.9217211598873,58.7277555093773,61.2126244215388,3513481.11655745,0.0,1.0
2010-05-10,103.49,103.5,101.38,102.37,2246600,62.7217277364857,62.727788392369,61.442929345105,62.0429342775537,3706859.52684228,0.0,1.0
2010-05-11,103.79,105.37,101.41,103.16,1450300,62.9035474129853,63.8611310425499,61.461111312755,62.5217260923361,2392975.32795307,0.0,1.0
2010-05-12,105.06,105.71,103.69,104.62,1567100,63.673250710167,64.0671933425828,62.8429408541521,63.4065818513009,2585693.74366356,0.0,1.0
2010-05-13,102.71,105.4,102.37,105.0,1133100,62.2489965775866,63.8793130101999,62.0429342775537,63.6368867748671,1869599.63049274,0.0,1.0
2010-05-14,100.4,102.29,99.2,102.29,1542800,60.8489850685396,61.9944490304872,60.1217063625411,61.9944490304872,2545599.07327173,0.0,1.0
2010-05-17,100.93,102.0,97.74,100.57,1389600,61.1701998303556,61.8186900098709,59.2368506035763,60.952016218556,2292821.15129531,0.0,1.0
2010-05-18,98.37,102.78,97.79,102.3,1426800,59.6186719242255,62.2914211687699,59.2671538829929,62.0005096863705,2354200.64670995,0.0,1.0
2010-05-19,97.78,99.49,94.95,97.91,1261500,59.2610932271096,60.2974653831574,57.5459276121298,59.3398817535927,2081457.88885941,0.0,1.0
2010-05-20,91.68,96.7,91.42,96.1,2373500,55.5640931382839,58.6065423917109,55.4065160853176,58.2429030387117,3916242.80555514,0.0,1.0
2010-05-21,94.31,96.41,90.0,90.4,3361300,57.1580456355973,58.4307833710946,54.5459029498861,54.7883291852189,5546099.40691488,0.0,1.0
2010-05-24,92.56,95.61,92.52,94.12,1584800,56.0974308560162,57.945930900429,56.0731882324829,57.0428931738142,2614898.50357859,0.0,1.0
2010-05-25,95.23,95.45,90.04,90.44,1965900,57.7156259768628,57.8489604062958,54.5701455734194,54.8125718087522,3243708.33429149,0.0,1.0
2010-05-26,94.78,98.31,94.06,96.51,1693800,57.4428964621134,59.5823079889255,57.0065292385143,58.4913899299278,2794747.02508923,0.0,1.0
2010-05-27,99.64,99.77,95.8,96.61,1569800,60.3883752214072,60.4671637478904,58.0610833622121,58.551996488761,2590148.70704043,0.0,1.0
2010-05-28,98.06,100.65,97.8001,99.72,1046700,59.4307915918425,61.0005014656226,59.273275145435,60.4368604684738,1727040.80243293,0.0,1.0
2010-06-01,96.1,98.58,95.62,95.93,1349500,58.2429030387117,59.7459456977752,57.9519915563123,58.1398718886952,2226656.69521662,0.0,1.0
2010-06-02,97.48,97.51,95.24,96.97,2016900,59.0792735506099,59.0974555182599,57.7216866327461,58.7701801005606,3327857.64252124,0.0,1.0
2010-06-03,97.54,98.25,96.74,98.25,1023400,59.1156374859099,59.5459440536256,58.6307850152442,59.5459440536256,1688596.11847699,0.0,1.0
2010-06-04,92.07,96.74,91.4,95.01,1609900,55.8004587177334,58.6307850152442,55.394394773551,57.5822915474297,2656313.16311911,0.0,1.0
2010-06-07,92.67,94.89,91.65,92.49,1476100,56.1640980707327,57.5095636768299,55.545911170634,56.0550062648329,2435544.97799871,0.0,1.0
2010-06-08,94.77,95.0,90.55,93.44,1215600,57.43683580623,57.5762308915464,54.8792390234687,56.6307685737484,2005723.51145263,0.0,1.0
2010-06-09,97.09,100.52,96.33,96.49,1836900,58.8429079711604,60.9217129391394,58.3822981240281,58.4792686181612,3030860.0840633,0.0,1.0
2010-06-10,102.94,103.47,98.13,98.38,1675100,62.388391662903,62.709606424719,59.4732161830258,59.6247325801088,2763892.27873832,0.0,1.0
2010-06-11,103.23,103.45,100.31,101.76,1145900,62.5641506835193,62.6974851129524,60.7944391655897,61.6732342686712,1890719.45687197,0.0,1.0
2010-06-14,103.41,104.95,102.4,104.22,1332200,62.6732424894191,63.6065834954505,62.0611162452037,63.1641556159681,2198111.92987594,0.0,1.0
2010-06-15,104.56,104.9,102.81,104.0,1132500,63.370217916001,63.5762802160339,62.3096031364199,63.030821186535,1868609.63863122,0.0,1.0
2010-06-16,103.64,104.87,103.02,104.46,843100,62.8126375747355,63.5580982483839,62.4368769099696,63.3096113571678,1391103.56408828,0.0,1.0
2010-06-17,105.36,105.65,103.29,104.37,1215000,63.8550703866666,64.0308294072829,62.6005146188192,63.2550654542179,2004733.51959111,0.0,1.0
2010-06-18,104.0,106.21,103.45,105.74,1323500,63.030821186535,64.3702261367489,62.6974851129524,64.0853753102328,2183757.04788381,0.0,1.0
2010-06-21,103.14,107.2899,102.66,106.69,774500,62.5096047805694,65.0247163655887,62.21869329817,64.6611376191483,1277914.49458709,0.0,1.0
2010-06-22,99.67,103.79,99.4,103.4,1123000,60.4065571890572,62.9035474129853,60.2429194802075,62.6671818335358,1852934.76749038,0.0,1.0
2010-06-23,99.2,100.5,97.39,100.31,853800,60.1217063625411,60.9095916273728,59.0247276476601,60.7944391655897,1408758.41895217,0.0,1.0
2010-06-24,96.17,98.85,95.91,98.5,986900,58.2853276298949,59.9095834066249,58.1277505769286,59.6974604507086,1628371.61356746,0.0,1.0
2010-06-25,100.72,101.02,95.83,95.83,1855000,61.0429260568058,61.2247457333054,58.079265329862,58.079265329862,3060724.83855268,0.0,1.0
2010-06-28,97.86,100.38,97.38,100.38,741800,59.8504920117625,61.3917063983315,59.5569273667017,61.3917063983315,1212898.09924592,0.8925,1.0
2010-06-29,94.42,96.84,93.7,96.59,1734100,57.7466120554937,59.2266671410084,57.3062650879026,59.0737688883726,2835382.30507193,0.0,1.0
2010-06-30,93.37,96.43,93.21,94.78,1297900,57.1044393944233,58.9759140066856,57.0065845127364,57.9667855392893,2122162.90511092,0.0,1.0
2010-07-01,92.89,94.1099,90.39,93.17,1371000,56.8108747493625,57.5569570629242,55.2818922230044,56.9821207923146,2241686.83481553,0.0,1.0
2010-07-02,91.3,93.33,90.56,93.14,928600,55.8384418625988,57.0799756740016,55.3858630347968,56.9637730019983,1518329.97433238,0.0,1.0
2010-07-06,89.74,93.98,88.83,93.37,1104300,54.8843567661513,57.4775111308547,54.3278071265569,57.1044393944233,1805612.52493566,0.0,1.0
2010-07-07,94.72,94.81,89.75,89.83,1286400,57.9300899586567,57.9851333296056,54.8904726962567,54.9394001371002,2103359.55091663,0.0,1.0
2010-07-08,97.69,98.21,95.58,97.12,1678300,59.7465211999701,60.0645495654526,58.4560599477239,59.3979131839605,2744145.16037265,0.0,1.0
2010-07-09,98.98,99.28,96.98,96.98,912400,60.5354761835709,60.7189540867339,59.3122901624844,59.3122901624844,1491841.7710326,0.0,1.0
2010-07-12,99.41,99.99,97.46,98.66,650200,60.7984611781045,61.1531851242196,59.6058548075452,60.3397664201971,1063125.29540267,0.0,1.0
2010-07-13,100.44,101.37,99.66,100.88,1049000,61.4284019789641,61.9971834787693,60.9513594307403,61.6975029036031,1715192.91737527,0.0,1.0
2010-07-14,99.77,100.66,98.306,100.03,732800,61.0186346619001,61.5629524412836,60.1232624944648,61.1776488446413,1198182.43074604,0.0,1.0
2010-07-15,100.49,100.81,97.47,99.88,702100,61.4589816294912,61.6546913928651,59.6119707376506,61.0859098930598,1147985.65041866,0.0,1.0
2010-07-16,96.43,99.99,95.88,99.59,920300,58.9759140066856,61.1531851242196,58.6395378508868,60.9085479200023,1504758.85782694,0.0,1.0
2010-07-19,99.32,100.0,95.54,96.89,1321900,60.7434178071556,61.159301054325,58.4315962273021,59.2572467915355,2161404.68777728,0.0,1.0
2010-07-20,100.94,101.22,96.3,97.7,1321000,61.7341984842357,61.9054445271878,58.896406915315,59.7526371300756,2159933.12092729,0.0,1.0
2010-07-21,98.81,101.44,98.53,101.05,1290600,60.4315053717786,62.0399949895073,60.2602593288265,61.8014737153954,2110226.86288324,0.0,1.0
2010-07-22,102.73,103.4,99.7,99.81,1319800,62.8289499731081,63.2387172901721,60.9758231511621,61.0430983823218,2157971.03179397,0.0,1.0
2010-07-23,104.25,104.49,100.28,102.02,1134900,63.7585713491338,63.9053536716642,61.3305470972771,62.3947189356224,1855645.79783526,0.0,1.0
2010-07-26,106.83,106.95,103.5,104.25,876400,65.3364813163354,65.4098724776006,63.2998765912264,63.7585713491338,1432979.09703306,0.0,1.0
2010-07-27,106.64,108.35,105.49,107.03,970400,65.2202786443322,66.2661026923612,64.5169466822075,65.4587999184441,1586676.07914295,0.0,1.0
2010-07-28,107.06,109.0,104.93,105.58,1341900,65.4771477087604,66.6636381492143,64.1744545963033,64.5719900531564,2194106.17333257,0.0,1.0
2010-07-29,104.59,108.63,103.7,108.63,831400,63.9665129727186,66.4373487353133,63.4221951933351,66.4373487353133,1359400.75453365,0.0,1.0
2010-07-30,105.09,106.26,103.29,103.52,963900,64.2723094779902,64.9878733003258,63.1714420590123,63.3121084514373,1576048.09633748,0.0,1.0
2010-08-02,106.89,107.67,105.71,107.41,1499700,65.373176896968,65.8502194451918,64.651497144527,65.6912052624505,2452120.89436386,0.0,1.0
2010-08-03,105.23,106.84,105.05,106.79,950600,64.3579324994662,65.3425972464409,64.2478457575684,65.3120175959137,1554301.60844321,0.0,1.0
2010-08-04,102.57,103.63,101.31,102.39,1874300,62.7310950914212,63.379383682597,61.9604878981367,62.6210083495234,3064619.71881455,0.0,1.0
2010-08-05,102.43,103.36,101.54,101.56,898200,62.6454720699451,63.2142535697504,62.1011542905616,62.1133861507725,1468623.71628834,0.0,1.0
2010-08-06,101.34,102.47,100.49,101.05,1118700,61.978835688453,62.6699357903669,61.4589816294912,61.8014737153954,1829157.59453547,0.0,1.0
2010-08-09,103.83,103.92,101.35,102.44,780200,63.5017022847057,63.5567456556546,61.9849516185584,62.6515880000506,1275684.95151209,0.0,1.0
2010-08-10,105.005,105.9,102.53,102.88,1624200,64.220324072094,64.7676998165302,62.7066313709995,62.9206889246896,2655687.64194558,0.0,1.0
2010-08-11,102.45,103.35,100.83,101.51,1574700,62.657703930156,63.2081376396449,61.6669232530759,62.0828065002453,2574751.46519622,0.0,1.0
2010-08-12,101.47,102.29,100.72,101.06,1190700,62.0583427798236,62.5598490484691,61.5996480219162,61.8075896455009,1946882.94253454,0.0,1.0
2010-08-13,102.18,102.95,101.23,101.33,899500,62.4925738173093,62.9635004354276,61.9115604572932,61.9727197583476,1470749.31284943,0.0,1.0
2010-08-16,102.22,103.14,101.44,101.63,660100,62.517037537731,63.0797031074308,62.0399949895073,62.1561976615105,1079312.53075254,0.0,1.0
2010-08-17,105.22,105.75,102.84,103.85,1323300,64.3518165693608,64.6759608649487,62.8962252042679,63.5139341449165,2163693.79176615,0.0,1.0
2010-08-18,105.5,106.1,104.39,105.22,953200,64.5230626123129,64.8900184186389,63.8441943706099,64.3518165693608,1558552.8015654,0.0,1.0
2010-08-19,104.01,105.09,103.21,104.95,1409600,63.6117890266035,64.2723094779902,63.1225146181689,64.1866864565141,2304800.70193725,0.0,1.0
2010-08-20,104.45,104.68,102.45,103.06,836500,63.8808899512425,64.0215563436675,62.657703930156,63.0307756665874,1367739.63335025,0.0,1.0
2010-08-23,103.86,105.38,103.83,105.02,747500,63.520050075022,64.4496714510477,63.5017022847057,64.2294979672521,1222218.02262918,0.0,1.0
2010-08-24,103.16,104.15,101.51,102.28,771800,63.0919349676417,63.6974120480795,62.0828065002453,62.5537331183636,1261950.32757887,0.0,1.0
2010-08-25,105.11,105.4,102.13,102.78,998700,64.284541338201,64.4619033112586,62.4619941667822,62.8595296236353,1632948.6812037,0.0,1.0
2010-08-26,103.62,106.49,103.29,105.89,948400,63.3732677524916,65.1285396927507,63.1714420590123,64.7615838864248,1550704.44503213,0.0,1.0
2010-08-27,103.85,104.91,102.04,104.51,1328200,63.5139341449165,64.1622227360924,62.4069507958333,63.9175855318751,2171705.6557272,0.0,1.0
2010-08-30,102.87,104.61,102.81,103.69,752500,62.9145729945842,63.9787448329294,62.8778774139516,63.4160792632296,1230393.39401801,0.0,1.0
2010-08-31,105.22,105.44,102.18,102.79,1054900,64.3518165693608,64.4863670316803,62.4925738173093,62.8656455537407,1724839.85561408,0.0,1.0
2010-09-01,108.5,108.63,106.11,107.0,1571900,66.3578416439427,66.4373487353133,64.8961343487443,65.4404521281278,2570173.25721847,0.0,1.0
2010-09-02,108.35,109.37,107.85,108.87,1057600,66.2661026923612,66.8899275631153,65.9603061870895,66.5841310578437,1729254.55616404,0.0,1.0
2010-09-03,110.39,110.48,109.08,109.84,844500,67.5137524338694,67.5687958048183,66.7125655900577,67.1773762780706,1380820.22757237,0.0,1.0
2010-09-07,108.44,109.82,108.39,109.05,825200,66.3211460633101,67.1651444178598,66.2905664127829,66.6942177997415,1349263.29401151,0.0,1.0
2010-09-08,108.37,109.4595,107.85,109.21,640800,66.278334552572,66.9446651375589,65.9603061870895,66.7920726814284,1047755.59719168,0.0,1.0
2010-09-09,106.39,110.0,106.1,109.7,719000,65.0673803916964,67.2752311597575,64.8900184186389,67.0917532565946,1175618.40571289,0.0,1.0
2010-09-10,107.09,107.33,106.16,106.69,429100,65.4954954990767,65.6422778216071,64.9267139992715,65.2508582948594,701610.372588872,0.0,1.0
2010-09-13,108.98,109.03,107.11,107.88,951400,66.6514062890034,66.6819859395306,65.5077273592875,65.9786539774058,1555609.66786542,0.0,1.0
2010-09-14,109.46,110.14,107.53,108.3,866900,66.9449709340642,67.3608541812336,65.7645964237157,66.235523041834,1417445.8913943,0.0,1.0
2010-09-15,111.58,111.71,109.18,109.3,916000,68.2415481164159,68.3210552077865,66.7737248911121,66.8471160523773,1497728.03843255,0.0,1.0
2010-09-16,110.51,111.58,110.35,111.31,721800,67.5871435951346,68.2415481164159,67.4892887134477,68.0764180035692,1180196.61369063,0.0,1.0
2010-09-17,109.66,111.25,109.58,111.02,1285500,67.0672895361728,68.0397224229366,67.0183620953294,67.8990560305116,2101887.98406664,0.0,1.0
2010-09-20,112.24,112.92,109.84,110.38,1045200,68.6451995033744,69.0610827505438,67.1773762780706,67.507636503764,1708979.63511976,0.0,1.0
2010-09-21,109.26,112.37,109.11,112.34,1083200,66.8226523319555,68.724706594745,66.730913380374,68.7063588044287,1771112.45767482,0.0,1.0
2010-09-22,107.46,109.56,107.07,109.04,1340500,65.7217849129777,67.0061302351185,65.4832636388658,66.688101869636,2191817.0693437,0.0,1.0
2010-09-23,103.58,107.37,103.25,106.25,1520600,63.3488040320699,65.6667415420288,63.1469783385906,64.9817573702204,2486293.94676914,0.0,1.0
2010-09-24,106.9,107.12,104.8001,105.13,1063600,65.3792928270735,65.513843289393,64.0950086642337,64.2967731984119,1739065.00183063,0.0,1.0
2010-09-27,104.97,106.69,104.62,106.69,931700,64.198918316725,65.2508582948594,63.9848607630349,65.2508582948594,1523398.70459346,0.0,1.0
2010-09-28,105.85,105.99,103.18,105.25,905200,64.7371201660031,64.8227431874791,63.1041668278526,64.3701643596771,1480069.23623269,0.0,1.0
2010-09-29,104.0,104.89,103.41,104.89,799100,64.1515198584079,64.700508826427,63.7875833515188,64.700508826427,1295470.47651292,0.8925,1.0
2010-09-30,103.93,106.17,103.5,104.61,1258600,64.1083409508109,65.4900659939151,63.8430990898579,64.5277931960389,2040394.37084115,0.0,1.0
2010-10-01,105.13,105.32,103.17,105.21,938800,64.848550795331,64.96575068738,63.6395413826148,64.897898118299,1521946.79433154,0.0,1.0
2010-10-04,106.0,106.2,104.67,104.67,876800,65.385202932608,65.5085712400281,64.5648036882649,64.5648036882649,1421434.75635907,0.0,1.0
2010-10-05,106.57,106.84,105.43,106.73,1363100,65.7368026087551,65.9033498237721,65.033603256461,65.8354972546911,2209805.78968185,0.0,1.0
2010-10-06,104.53,106.7,104.28,106.41,1187700,64.4784458730709,65.8169920085781,64.3242354887959,65.6381079628191,1925453.99193393,0.0,1.0
2010-10-07,104.51,105.45,104.19,105.15,727800,64.4661090423289,65.045940087203,64.2687197504569,64.860887626073,1179881.63284458,0.0,1.0
2010-10-08,105.76,106.02,103.56,104.85,692100,65.237160963704,65.39753976335,63.8801095820839,64.675835164943,1122006.15291527,0.0,1.0
2010-10-11,106.97,107.5,105.67,105.72,601500,65.9835392235951,66.3104652382582,65.181645225365,65.21248730222,975128.884523244,0.0,1.0
2010-10-12,109.64,109.9,106.31,106.81,1145500,67.6305061276523,67.7908849272983,65.5764238091091,65.8848445776591,1857040.95963654,0.0,1.0
2010-10-13,110.8,111.58,109.4,109.93,978000,68.3460423106884,68.8271787096265,67.4824641587483,67.8093901734113,1585496.34092059,0.0,1.0
2010-10-14,109.87,110.8,109.01,110.8,751200,67.7723796811853,68.3460423106884,67.2418959592793,68.3460423106884,1217816.82136968,0.0,1.0
2010-10-15,110.05,111.0,109.11,110.96,801400,67.8834111578633,68.4694106181084,67.3035801129893,68.4447369566244,1299199.14888932,0.0,1.0
2010-10-18,112.4,112.43,109.91,109.95,709800,69.3329887700485,69.3514940161615,67.7970533426693,67.8217270041533,1150700.71859451,0.0,1.0
2010-10-19,109.44,112.33,109.0,111.3,801300,67.5071378202323,69.2898098624515,67.2357275439083,68.6544630792384,1299037.03269904,0.0,1.0
2010-10-20,112.67,114.11,109.89,109.89,968900,69.4995359850655,70.3877877984897,67.7847165119273,67.7847165119273,1570743.76760527,0.0,1.0
2010-10-21,110.48,113.05,110.27,112.36,946000,68.1486530188164,69.7339357691636,68.0191162960254,69.3083151085645,1533619.16003157,0.0,1.0
2010-10-22,110.08,111.48,109.65,110.9,729700,67.9019164039763,68.7654945559165,67.6366745430233,68.4077264643984,1182961.84045987,0.0,1.0
2010-10-25,109.73,111.11,109.59,110.94,720200,67.6860218659913,68.5372631871894,67.5996640507973,68.4324001258824,1167560.80238344,0.0,1.0
2010-10-26,109.36,109.98,108.68,109.25,607700,67.4577904972643,67.8402322502664,67.0383382520363,67.3899379281833,985180.088320491,0.0,1.0
2010-10-27,108.4,109.18,107.45,108.61,774600,66.8656226216482,67.3467590205863,66.2796231614032,66.9951593444392,1255752.00989477,0.0,1.0
2010-10-28,105.8,109.692,104.85,108.79,893900,65.261834625188,67.6625818875815,64.675835164943,67.1061908211173,1449156.62489664,0.0,1.0
2010-10-29,106.31,106.72,105.04,105.47,613700,65.5764238091091,65.8293288393201,64.793035056992,65.058276917945,994907.059737181,0.0,1.0
2010-11-01,106.89,108.19,105.94,106.72,696300,65.9341919006271,66.7360858988572,65.348192440382,65.8293288393201,1128815.03290696,0.0,1.0
2010-11-02,108.31,108.61,107.28,108.11,630900,66.8101068833092,66.9951593444392,66.1747601000961,66.6867385758892,1022791.04446503,0.0,1.0
2010-11-03,110.16,110.23,107.55,108.08,840700,67.9512637269444,67.9944426345414,66.3413073151132,66.6682333297762,1362910.81166865,0.0,1.0
2010-11-04,113.09,113.34,110.12,111.635,917200,69.7586094306476,69.9128198149226,67.9265900654604,68.861104994167,1486929.69723145,0.0,1.0
2010-11-05,113.33,115.0,111.94,113.24,851100,69.9066513995516,70.9367767665087,69.0492416629825,69.8511356612126,1379770.89545758,0.0,1.0
2010-11-08,110.65,112.93,109.79,112.71,665800,68.2535160801234,69.6599147847116,67.7230323582173,69.5242096465496,1079369.59487211,0.0,1.0
2010-11-09,106.05,111.16,105.29,111.16,1446100,65.416045009463,68.5681052640444,64.947245441267,68.5681052640444,2344362.22761274,0.0,1.0
2010-11-10,109.19,109.36,106.5,106.72,778300,67.3529274359573,67.4577904972643,65.6936237011581,65.8293288393201,1261750.30893506,0.0,1.0
2010-11-11,108.66,109.42,107.97,108.42,578400,67.0260014212942,67.4948009894903,66.6003807606952,66.8779594523902,937680.044568985,0.0,1.0
2010-11-12,108.83,109.77,107.82,107.84,748000,67.1308644826013,67.7106955274753,66.5078545301302,66.5201913608722,1212629.10328077,0.0,1.0
2010-11-15,108.05,110.48,107.98,109.06,739200,66.6497280836632,68.1486530188164,66.6065491760662,67.2727380361343,1198362.8785363,0.0,1.0
2010-11-16,104.55,107.99,103.52,107.23,1048200,64.4907827038129,66.6127175914372,63.8554359205999,66.1439180232411,1699301.90649587,0.0,1.0
2010-11-17,106.48,107.1,104.18,104.835,813900,65.6812868704161,66.0637286234181,64.2625513350859,64.6665825418865,1319463.67267409,0.0,1.0
2010-11-18,107.36,108.13,106.62,107.91,711500,66.2241074230641,66.6990754066312,65.7676446856101,66.5633702684692,1153456.69382924,0.0,1.0
2010-11-19,109.06,109.09,106.44,106.95,770500,67.2727380361343,67.2912432822473,65.6566132089321,65.9712023928531,1249105.24609336,0.0,1.0
2010-11-22,109.45,109.77,107.85,108.51,647700,67.5133062356033,67.7106955274753,66.5263597762432,66.9334751907292,1050026.56443176,0.0,1.0
2010-11-23,108.5,108.99,107.72,108.15,612300,66.9273067753582,67.2295591285373,66.4461703764202,66.7114122373732,992637.433073287,0.0,1.0
2010-11-24,110.45,110.98,109.25,109.81,542100,68.1301477727034,68.4570737873664,67.3899379281833,67.7353691889593,878831.867498006,0.0,1.0
2010-11-26,109.9,110.41,109.24,109.51,160700,67.7908849272983,68.1054741112194,67.3837695128123,67.5503167278293,260520.717777033,0.0,1.0
2010-11-29,110.12,110.27,108.19,109.16,615300,67.9265900654604,68.0191162960254,66.7360858988572,67.3344221898443,997500.918781632,0.0,1.0
2010-11-30,110.33,111.3599,108.88,108.88,1134100,68.0561267882514,68.6914118873107,67.1617065594563,67.1617065594563,1838559.71394482,0.0,1.0
2010-12-01,111.7,112.21,110.0505,111.81,1060500,68.9011996940785,69.2157888779995,67.8837195786319,68.9690522631595,1719242.19790008,0.0,1.0
2010-12-02,113.41,113.51,111.74,111.89,988700,69.9559987225196,70.0176828762296,68.9258733555625,69.0183995861275,1602842.77328035,0.0,1.0
2010-12-03,114.44,114.75,112.82,113.01,782100,70.5913455057327,70.7825663822337,69.5920622156306,69.7092621076796,1267910.72416563,0.0,1.0
2010-12-06,114.4,114.84,112.59,114.16,662600,70.5666718442487,70.8380821205727,69.4501886620975,70.4186298753447,1074181.87678321,0.0,1.0
2010-12-07,114.8,116.09,114.58,115.485,817400,70.8134084590887,71.6091340419478,70.6777033209267,71.2359449120023,1325137.73933383,0.0,1.0
2010-12-08,111.74,115.35,110.82,114.67,874600,68.9258733555625,71.1526713044938,68.3583791414304,70.7332190592657,1417868.20017295,0.0,1.0
2010-12-09,110.48,112.79,110.18,112.23,615000,68.1486530188164,69.5735569695176,67.9636005576864,69.2281257087415,997014.570210797,0.0,1.0
2010-12-10,113.12,113.86,110.71,111.19,582100,69.7771146767606,70.2335774142146,68.2905265723494,68.5866105101574,943678.343609277,0.0,1.0
2010-12-13,112.17,113.5,111.92,113.37,570500,69.1911152165155,70.0115144608586,69.0369048322405,69.9313250610356,924872.865537009,0.0,1.0
2010-12-14,110.4,112.82,109.98,111.96,486600,68.0993056958484,69.5920622156306,67.8402322502664,69.0615784937245,788857.381893616,0.0,1.0
2010-12-15,108.76,111.19,108.6,110.19,598000,67.0876855750043,68.5866105101574,66.9889909290682,67.9697689730574,969454.817863507,0.0,1.0
2010-12-16,107.77,109.6199,107.32,109.07,846400,66.4770124532752,67.6181076127566,66.1994337615801,67.2789064515053,1372151.4345145,0.0,1.0
2010-12-17,108.95,109.31,107.55,107.55,1054300,67.2048854670533,67.4269484204093,66.3413073151132,66.3413073151132,1709190.99410283,0.0,1.0
2010-12-20,110.35,110.61,108.85,109.09,347600,68.0684636189934,68.2288424186394,67.1432013133433,67.2912432822473,563515.877406948,0.0,1.0
2010-12-21,111.2,111.42,109.72,110.82,498200,68.5927789255284,68.7284840636905,67.6798534506203,68.3583791414304,807662.859965886,0.0,1.0
2010-12-22,111.05,112.26,110.08,111.1,761200,68.5002526949634,69.2466309548545,67.9019164039763,68.5310947718184,1234028.4403975,0.0,1.0
2010-12-23,110.66,111.6,110.15,111.15,420400,68.2596844954944,68.8395155403685,67.9450953115734,68.5619368486734,681536.463929462,0.0,1.0
2010-12-27,112.6,112.77,110.15,110.43,344500,69.4563570774685,69.5612201387756,67.9450953115734,68.1178109419614,558490.275508325,0.0,1.0
2010-12-28,112.98,113.1,111.011,111.86,412000,70.2412879334284,70.3158936561405,69.0171323665943,69.5449678547823,662683.748682341,0.8925,1.0
2010-12-29,112.9,113.21,112.26,113.13,436400,70.1915507849537,70.3842822352932,69.7936535971559,70.3345450868185,701930.067779062,0.0,1.0
2010-12-30,113.02,113.7,112.2,112.41,388900,70.2661565076658,70.6889222697009,69.7563507357998,69.886910750546,625528.42199651,0.0,1.0
2010-12-31,112.55,113.48,112.55,113.15,426900,69.9739507603768,70.5521451113954,69.9739507603768,70.3469793739372,686649.738622551,0.0,1.0
2011-01-03,113.81,114.36,113.08,113.27,761100,70.7573108488536,71.0992537446174,70.3034593690218,70.4215850966493,1224195.63379158,0.0,1.0
2011-01-04,111.68,114.59,111.01,114.09,802200,69.4330592707141,71.2422480464822,69.0165106522383,70.9313908685152,1290303.16308974,0.0,1.0
2011-01-05,111.99,112.29,111.04,111.33,537900,69.6257907210537,69.8123050278339,69.0351620829163,69.2154592461372,865188.321398619,0.0,1.0
2011-01-06,110.71,112.22,110.26,111.99,527600,68.8299963454581,69.7687850229185,68.5502248852878,69.6257907210537,848621.227681561,0.0,1.0
2011-01-07,109.51,111.52,109.01,111.02,515100,68.0839391183373,69.3335849737647,67.7730819403702,69.0227277957977,828515.531422994,0.0,1.0
2011-01-10,109.21,109.89,108.26,109.07,566200,67.897424811557,68.3201905735922,67.3067961734197,67.8103848017263,910707.617728014,0.0,1.0
2011-01-11,109.16,110.05,108.21,109.12,472700,67.8663390937603,68.4196648705416,67.275710455623,67.841470519523,760317.009713939,0.0,1.0
2011-01-12,111.17,112.11,110.28,110.9,678700,69.1159849491878,69.7003964437658,68.5626591724065,68.9481220730856,1091658.88405511,0.0,1.0
2011-01-13,111.45,111.5,110.3,111.16,511200,69.2900649688493,69.321150686646,68.5750934595251,69.1097678056284,822242.554190322,0.0,1.0
2011-01-14,112.5,112.5945,111.23,111.44,619600,69.9428650425801,70.0016170492158,69.1532878105438,69.28384782529,996599.152144607,0.0,1.0
2011-01-18,113.27,113.46,111.5,112.67,519000,70.4215850966493,70.5397108242767,69.321150686646,70.0485564830888,834788.508655667,0.0,1.0
2011-01-19,112.47,113.38,112.13,112.99,799400,69.924213611902,70.489973675802,69.7128307308844,70.2475050769877,1285799.48712782,0.0,1.0
2011-01-20,112.23,113.23,111.31,112.37,784300,69.7750021664779,70.3967165224119,69.2030249590185,69.8620421763086,1261511.80604747,0.0,1.0
2011-01-21,112.83,113.16,111.89,112.78,534400,70.1480307800383,70.3531965174965,69.5636192854603,70.1169450622416,859558.726446221,0.0,1.0
2011-01-24,113.06,113.82,112.31,112.95,452200,70.2910250819031,70.763527992413,69.8247393149526,70.2226365027504,727343.66784989,0.0,1.0
2011-01-25,114.65,114.69,111.96,111.96,687200,71.2795509078382,71.3044194820756,69.6071392903757,69.6071392903757,1105330.75751093,0.0,1.0
2011-01-26,115.54,115.65,113.51,114.76,633500,71.8328766846195,71.9012652637723,70.5707965420734,71.347939486991,1018956.68638413,0.0,1.0
2011-01-27,116.17,116.83,115.06,116.02,620900,72.224556728858,72.6348882037745,71.5344537937712,72.1312995754679,998690.144555498,0.0,1.0
2011-01-28,113.78,116.81,113.43,116.35,513300,70.7386594181756,72.6224539166558,70.5210593935987,72.3364653129261,825620.311161761,0.0,1.0
2011-01-31,115.93,116.35,114.27,114.3,639100,72.0753452834338,72.3364653129261,71.0432994525833,71.0619508832613,1027964.03830797,0.0,1.0
2011-02-01,115.53,116.84,113.88,116.58,592500,71.8266595410602,72.6411053473338,70.800830853769,72.479459614791,953010.002656036,0.0,1.0
2011-02-02,114.65,116.31,114.44,115.21,537400,71.2795509078382,72.3115967386888,71.1489908930921,71.6277109471613,864384.093548277,0.0,1.0
2011-02-03,115.46,116.99,114.69,114.82,804400,71.7831395361448,72.7343625007239,71.3044194820756,71.385242348347,1293841.76563125,0.0,1.0
2011-02-04,113.8,115.5,112.92,115.14,797300,70.7510937052943,71.8080081103822,70.2039850720723,71.5841909422459,1282421.73015638,0.0,1.0
2011-02-07,114.75,115.04,113.79,114.02,557000,71.3417223434317,71.5220195066525,70.744876561735,70.8878708635998,895909.825281708,0.0,1.0
2011-02-08,114.75,114.98,114.27,114.64,553600,71.3417223434317,71.4847166452965,71.0432994525833,71.2733337642789,890441.075899378,0.0,1.0
2011-02-09,115.05,115.17,114.09,114.75,457500,71.5282366502119,71.6028423729239,70.9313908685152,71.3417223434317,735868.483063521,0.0,1.0
2011-02-10,115.41,115.8,114.27,114.53,467900,71.7520538183481,71.9945224171624,71.0432994525833,71.2049451851262,752596.422350649,0.0,1.0
2011-02-11,116.0,116.22,113.95,115.08,501900,72.1188652883492,72.2556424466547,70.8443508586844,71.5468880808899,807283.916173949,0.0,1.0
2011-02-14,116.09,116.5,115.05,115.78,386700,72.1748195803833,72.4297224663162,71.5282366502119,71.9820881300437,621989.819455003,0.0,1.0
2011-02-15,116.08,116.5,114.86,114.86,372000,72.1686024368239,72.4297224663162,71.4101109225844,71.4101109225844,598345.520654929,0.0,1.0
2011-02-16,115.83,117.37,115.13,116.25,452800,72.0131738478404,72.9706139559788,71.5779737986866,72.2742938773327,728308.741270301,0.0,1.0
2011-02-17,115.69,116.65,115.37,116.36,376500,71.9261338380096,72.5229796197063,71.7271852441108,72.3426824564855,605583.571308013,0.0,1.0
2011-02-18,116.07,116.72,115.5,115.9,443500,72.1623852932646,72.5664996246217,71.8080081103822,72.0566938527558,713350.103253927,0.0,1.0
2011-02-22,115.13,116.7,114.91,115.07,612400,71.5779737986866,72.554065337503,71.4411966403811,71.5406709373305,985018.271099673,0.0,1.0
2011-02-23,114.71,115.96,113.97,115.36,772700,71.3168537691943,72.0939967141118,70.8567851458031,71.7209681005514,1242853.71991953,0.0,1.0
2011-02-24,114.69,115.23,113.47,114.43,1204000,71.3044194820756,71.64014523428,70.5459279678361,71.1427737495328,1936580.66362509,0.0,1.0
2011-02-25,118.11,118.11,115.14,115.38,1232500,73.43068257937,73.43068257937,71.5841909422459,71.7334023876701,1982421.65109463,0.0,1.0
2011-02-28,121.03,121.36,117.8225,118.41,1083700,75.2460884986974,75.4512542361557,73.251939702039,73.6171968861503,1743083.44283265,0.0,1.0
2011-03-01,117.1,121.65,116.95,121.11,915600,72.8027510798767,75.6315513993766,72.7094939264865,75.2958256471722,1472702.03954745,0.0,1.0
2011-03-02,115.48,117.12,115.01,117.1,851000,71.7955738232635,72.8151853669953,71.5033680759745,72.8027510798767,1368795.80128318,0.0,1.0
2011-03-03,117.44,117.57,116.2,116.62,678400,73.0141339608942,73.0949568271656,72.243208159536,72.5043281890283,1091176.3473449,0.0,1.0
2011-03-04,115.03,118.43,114.84,117.34,1213400,71.5158023630932,73.6296311732689,71.3976766354657,72.9519625253008,1951700.14721153,0.0,1.0
2011-03-07,113.86,115.9,113.17,115.73,867200,70.7883965666503,72.0566938527558,70.3594136610559,71.951002412247,1394852.78363429,0.0,1.0
2011-03-08,114.97,115.85,114.28,114.45,744100,71.4784995017371,72.0256081349591,71.0495165961427,71.1552080366514,1196851.88687993,0.0,1.0
2011-03-09,116.42,116.68,114.16,114.94,798600,72.3799853178415,72.5416310503844,70.9749108734306,71.4598480710591,1284512.72256728,0.0,1.0
2011-03-10,115.24,115.95,114.5606,115.03,696000,71.6463623778393,72.0877795705525,71.2239696444177,71.5158023630932,1119485.16767696,0.0,1.0
2011-03-11,117.65,117.79,114.46,114.84,706300,73.1446939756404,73.2317339854712,71.1614251802108,71.3976766354657,1136052.26139402,0.0,1.0
2011-03-14,115.91,117.32,115.5,116.72,494300,72.0629109963151,72.9395282381821,71.8080081103822,72.5664996246217,795059.652848741,0.0,1.0
2011-03-15,116.08,117.36,113.0,113.33,784900,72.1686024368239,72.9643968124195,70.2537222205471,70.4588879580053,1262476.87946789,0.0,1.0
2011-03-16,115.37,116.13,114.36,116.13,943600,71.7271852441108,72.1996881546206,71.0992537446174,72.1996881546206,1517738.79916664,0.0,1.0
2011-03-17,116.98,117.2,115.27,116.94,710000,72.7281453571646,72.8649225154701,71.6650138085173,72.7032767829272,1142003.54748656,0.0,1.0
2011-03-18,117.45,118.57,117.06,118.28,910000,73.0203511044536,73.7166711830997,72.7778825056393,73.5363740198788,1463694.68762362,0.0,1.0
2011-03-21,118.09,118.92,117.72,118.77,618000,73.4182482922514,73.9342712076766,73.1882139805558,73.8410140542865,994025.623023511,0.0,1.0
2011-03-22,117.21,118.65,116.74,118.2,537400,72.8711396590294,73.7664083315744,72.5789339117404,73.4866368714041,864384.093548277,0.0,1.0
2011-03-23,115.84,116.96,114.36,116.56,900200,72.0193909913998,72.7157110700459,71.0992537446174,72.4670253276723,1447931.8217569,0.0,1.0
2011-03-24,116.94,116.96,114.97,116.33,721700,72.7032767829272,72.7157110700459,71.4784995017371,72.3240310258074,1160822.47918458,0.0,1.0
2011-03-25,117.4,117.98,116.52,116.98,338500,72.9892653866569,73.3498597130986,72.4421567534349,72.7281453571646,544462.254681972,0.0,1.0
2011-03-28,117.65,118.09,116.85,117.68,513300,73.1446939756404,73.4182482922514,72.6473224908931,73.1633454063184,825620.311161761,0.0,1.0
2011-03-29,118.09,118.42,116.24,117.3,430000,73.4182482922514,73.6234140297096,72.2680767337734,72.9270939510635,691635.951294676,0.0,1.0
2011-03-30,118.2,118.3,117.06,118.05,525700,74.0415169340752,74.104157811346,73.3274109331882,73.947555618169,839228.348810384,0.8925,1.0
2011-03-31,120.08,120.33,117.97,117.97,621400,75.2191654267661,75.3757676199431,73.8974429163524,73.8974429163524,992003.986971224,0.0,1.0
2011-04-01,120.86,121.39,120.03,120.85,595000,75.7077642694783,76.0397609190135,75.1878449881307,75.7015001817512,949858.983340647,0.0,1.0
2011-04-04,119.75,121.15,119.2,120.96,550100,75.0124505317725,75.8894228135636,74.6679257067832,75.7704051467491,878180.549135613,0.0,1.0
2011-04-05,119.96,120.85,119.29,119.58,380800,75.1439963740412,75.7015001817512,74.7243024963269,74.9059610404122,607909.749338014,0.0,1.0
2011-04-06,120.1,120.39,119.6,120.35,378900,75.2316936022203,75.4133521463056,74.9184892158663,75.3882957953972,604876.586197934,0.0,1.0
2011-04-07,119.3,120.18,118.91,119.74,599900,74.7305665840539,75.2818063040369,74.4862671626979,75.0061864440454,957681.351438747,0.0,1.0
2011-04-08,118.01,120.0,117.565,119.91,623300,73.9224992672607,75.1690527249495,73.6437473634057,75.1126759354058,995037.150111303,0.0,1.0
2011-04-11,118.42,119.5625,118.21,118.38,468100,74.179326864071,74.8949988868898,74.0477810218023,74.1542705131627,747275.613616398,0.0,1.0
2011-04-12,118.4,118.83,117.83,117.96,478800,74.1667986886168,74.4361544608812,73.8097456881733,73.8911788286253,764357.111300003,0.0,1.0
2011-04-13,119.0,119.73,118.53,119.73,639500,74.5426439522416,74.9999223563184,74.2482318290689,74.9999223563184,1020898.85688461,0.0,1.0
2011-04-14,119.45,119.85,118.4,118.58,1525700,74.8245278999601,75.0750914090433,74.1667986886168,74.2795522677042,2435630.00148374,0.0,1.0
2011-04-15,121.1,121.31,119.73,119.84,1082400,75.8581023749282,75.9896482171968,74.9999223563184,75.0688273213162,1727945.14885364,0.0,1.0
2011-04-18,119.35,120.14,118.82,119.67,729900,74.7618870226893,75.2567499531286,74.4298903731541,74.9623378299559,1165213.56628628,0.0,1.0
2011-04-19,119.88,120.15,118.92,119.41,544700,75.0938836722245,75.2630140408557,74.4925312504249,74.7994715490518,869559.980211177,0.0,1.0
2011-04-20,122.22,122.52,120.12,121.33,491100,76.559680200361,76.7476028321734,75.2442217776744,76.002176392651,783992.851627886,0.0,1.0
2011-04-21,122.99,123.19,121.4,122.31,399500,77.0420149553461,77.1672967098877,76.0460250067406,76.6160569899048,637762.460243006,0.0,1.0
2011-04-25,124.75,125.37,122.51,122.97,567000,78.1444943953121,78.532867834391,76.7413387444463,77.029486779892,905159.737065793,0.0,1.0
2011-04-26,125.84,126.36,124.57,125.2,489100,78.8272799575637,79.1530125193718,78.0317408162246,78.4263783430306,780800.048322538,0.0,1.0
2011-04-27,126.63,126.7,125.27,125.5,459300,79.3221428880029,79.3659915020925,78.4702269571202,78.614300974843,733227.279072873,0.0,1.0
2011-04-28,128.47,130.0,126.03,126.6,1064600,80.4747350297855,81.4331404520286,78.9462976243782,79.3033506248217,1699529.19943605,0.0,1.0
2011-04-29,126.61,128.99,126.4,128.76,956000,79.3096147125488,80.8004675915936,79.1780688702801,80.6563935738708,1526159.97995573,0.0,1.0
2011-05-02,127.18,128.21,125.69,127.79,771200,79.6666677129923,80.3118687488815,78.7333186416575,80.0487770643441,1231144.95454169,0.0,1.0
2011-05-03,127.07,128.24,125.43,127.0,625300,79.5977627479944,80.3306610120627,78.5704523607534,79.5539141339049,998229.95341665,0.0,1.0
2011-05-04,126.98,127.85,126.3,126.94,718700,79.5413859584507,80.0863615907066,79.1154279930093,79.5163296075424,1147333.86777634,0.0,1.0
2011-05-05,127.8,129.08,126.17,126.96,639000,80.0550411520712,80.8568443811373,79.0339948525573,79.5288577829965,1020100.65605827,0.0,1.0
2011-05-06,126.09,129.14,125.46,129.14,628200,78.9838821507407,80.8944289074998,78.5892446239347,80.8944289074998,1002859.5182094,0.0,1.0
2011-05-09,126.7,127.23,125.29,126.16,410600,79.3659915020925,79.6979881516277,78.4827551325743,79.0277307648302,655482.51858768,0.0,1.0
2011-05-10,128.94,129.12,127.06,127.09,508500,80.7691471529582,80.8819007320456,79.5914986602673,79.6102909234486,811770.240384402,0.0,1.0
2011-05-11,128.27,129.14,127.62,129.14,761800,80.3494532752439,80.8944289074998,79.9422875729838,80.8944289074998,1216138.77900656,0.0,1.0
2011-05-12,127.55,127.8,126.36,127.53,579000,79.8984389588942,80.0550411520712,79.1530125193718,79.8859107834401,924316.556897873,0.0,1.0
2011-05-13,126.93,127.83,126.43,127.83,621100,79.5100655198153,80.0738334152524,79.1968611334614,80.0738334152524,991525.066475422,0.0,1.0
2011-05-16,127.05,128.21,126.2,126.73,396300,79.5852345725403,80.3118687488815,79.0527871157385,79.3847837652737,632653.974954451,0.0,1.0
2011-05-17,127.68,127.68,126.27,126.74,514600,79.9798720993463,79.9798720993463,79.0966357298281,79.3910478530008,821508.290465709,0.0,1.0
2011-05-18,128.0,128.34,126.68,127.66,369100,80.1803229066128,80.3933018893335,79.3534633266383,79.9673439238921,589231.850001736,0.0,1.0
2011-05-19,129.06,129.35,127.84,128.35,359700,80.8443162056832,81.0259747497685,80.0800975029795,80.3995659770605,574225.674466606,0.0,1.0
2011-05-20,127.1,129.24,127.1,129.0,621100,79.6165550111756,80.9570697847706,79.6165550111756,80.8067316793207,991525.066475422,0.0,1.0
2011-05-23,125.0,126.56,124.92,125.61,767300,78.301096588489,79.2782942739134,78.2509838866724,78.6832059398409,1224918.98809627,0.0,1.0
2011-05-24,126.86,127.06,125.1,126.09,776100,79.4662169057258,79.5914986602673,78.3637374657598,78.9838821507407,1238967.32263979,0.0,1.0
2011-05-25,127.43,128.08,125.42,126.56,388800,79.8232699061693,80.2304356084294,78.5641882730264,79.2782942739134,620680.962559401,0.0,1.0
2011-05-26,129.47,129.85,126.64,126.83,555400,81.1011438024934,81.3391791361224,79.32840697573,79.4474246425445,886641.477894782,0.0,1.0
2011-05-27,130.0,130.0,128.58,129.93,408300,81.4331404520286,81.4331404520286,80.5436399947834,81.3892918379391,651810.794786531,0.0,1.0
2011-05-31,133.07,133.1,129.88,130.55,1239400,83.3562153842419,83.3750076474231,81.3579713993037,81.777665277018,1978580.20832336,0.0,1.0
2011-06-01,129.72,132.72,129.67,132.46,813400,81.2577459956704,83.1369723137941,81.226425557035,82.9741060328901,1298513.10428451,0.0,1.0
2011-06-02,128.76,131.1,128.56,129.98,736900,80.6563935738708,82.1221901020073,80.5311118193292,81.4206122765744,1176388.377855,0.0,1.0
2011-06-03,131.24,131.83,127.51,127.78,839100,82.2098873301864,82.5794685060841,79.8733826079859,80.042512976617,1339540.62675821,0.0,1.0
2011-06-06,129.97,131.2694,129.73,130.58,806400,81.4143481888474,82.228303748104,81.2640100833975,81.7964575401992,1287338.29271579,0.0,1.0
2011-06-07,132.28,133.84,130.81,130.99,1010600,82.8613524538026,83.838550139227,81.940531557922,82.0532851370094,1613323.51019169,0.0,1.0
2011-06-08,132.62,133.51,131.54,131.9,887600,83.0743314365233,83.6318352442334,82.3978099619988,82.6233171201736,1416966.10691287,0.0,1.0
2011-06-09,132.63,132.88,131.01,132.77,883700,83.0805955242504,83.2371977174274,82.0658133124636,83.1682927524295,1410740.14046745,0.0,1.0
2011-06-10,130.0,132.54,129.82,132.14,981300,81.4331404520286,83.0242187347067,81.3203868729412,82.7736552256235,1566548.94176836,0.0,1.0
2011-06-13,131.0,131.52,130.0275,130.64,992300,82.0595492247365,82.3852817865446,81.4503666932781,81.8340420665617,1584109.35994777,0.0,1.0
2011-06-14,132.66,132.71,131.28,131.76,1047400,83.0993877874317,83.1307082260671,82.2349436810947,82.5356198919945,1672071.09101007,0.0,1.0
2011-06-15,130.3,132.0,129.43,131.56,981200,81.621063083841,82.6859579974444,81.0760874515851,82.410338137453,1566389.3016031,0.0,1.0
2011-06-16,128.73,130.6,127.0,130.3,1565300,80.6376013106895,81.8089857156533,79.5539141339049,81.621063083841,2498847.50692961,0.0,1.0
2011-06-17,129.08,130.12,128.34,129.85,1332400,80.8568443811373,81.5083095047536,80.3933018893335,81.3391791361224,2127045.56202198,0.0,1.0
2011-06-20,131.74,132.18,128.92,128.92,896900,82.5230917165404,82.7987115765319,80.756618977504,80.756618977504,1431812.64228273,0.0,1.0
2011-06-21,131.77,132.78,130.98,132.0,686000,82.5418839797216,83.1745568401566,82.0470210492823,82.6859579974444,1095131.53373392,0.0,1.0
2011-06-22,131.49,132.959,131.23,131.36,878800,82.3664895233634,83.2866840104713,82.2036232424593,82.2850563829114,1402917.77236935,0.0,1.0
2011-06-23,127.61,130.0,126.45,129.91,1524800,79.9360234852567,81.4331404520286,79.2093893089155,81.3767636624849,2434193.23999633,0.0,1.0
2011-06-24,127.5,128.89,126.74,127.72,1191000,79.8671185202588,80.7378267143228,79.3910478530008,80.0049284502546,1901314.36833397,0.0,1.0
2011-06-27,127.56,128.17,127.09,127.82,739900,79.9047030466213,80.2868123979731,79.6102909234486,80.0675693275253,1181177.58281302,0.0,1.0
2011-06-28,127.35,128.13,126.42,127.67,833800,80.3322270339945,80.8242500971002,79.7455841510607,80.5340826496276,1321816.08702402,0.8925,1.0
2011-06-29,127.85,128.35,127.13,128.0,920100,80.6476264334212,80.963025832848,80.1934512982467,80.7422462532492,1458626.74702663,0.0,1.0
2011-06-30,128.4,128.97,127.75,128.34,1006000,80.9945657727907,81.3541210881371,80.5845465535359,80.9567178448594,1594803.29041277,0.0,1.0
2011-07-01,132.56,132.9,128.42,128.81,857400,83.6186887760212,83.8331603676314,81.0071817487677,81.2531932803206,1359228.96739554,0.0,1.0
2011-07-05,134.39,134.55,131.79,132.24,716000,84.7730505779232,84.8739783857397,83.132973700904,83.4168331603881,1135068.74347469,0.0,1.0
2011-07-06,135.54,135.59,132.91,133.49,746300,85.4984691966047,85.5300091365474,83.83946835562,84.205331658955,1183103.07717202,0.0,1.0
2011-07-07,137.54,137.85,135.83,136.0,949300,86.7600667943117,86.9556144219563,85.6814008482722,85.7886366440773,1504917.26002867,0.0,1.0
2011-07-08,137.33,137.46,135.29,136.14,795000,86.6275990465525,86.7096028904034,85.3407694968913,85.8769484759168,1260306.77522679,0.0,1.0
2011-07-11,134.51,136.32,134.24,135.77,798900,84.8487464337856,85.9904922597104,84.6784307580951,85.643552920341,1266489.41223734,0.0,1.0
2011-07-12,134.88,137.23,133.99,134.2,1258700,85.0821419893614,86.5645191666671,84.5207310583818,84.653198806141,1995406.46286536,0.0,1.0
2011-07-13,132.13,135.76,132.0,135.76,1756900,83.3474452925142,85.6372449323525,83.2654414486633,85.6372449323525,2785198.70867415,0.0,1.0
2011-07-14,130.91,132.92,130.47,132.86,879200,82.5778707579129,83.8457763436085,82.3003192864174,83.8079284156773,1393788.32299295,0.0,1.0
2011-07-15,132.71,132.95,130.72,131.43,710300,83.7133085958493,83.8647003075741,82.4580189861308,82.9058861333168,1126032.58169005,0.0,1.0
2011-07-18,132.3,132.54,130.93,132.26,642400,83.4546810883193,83.6060728000442,82.59048673389,83.4294491363652,1018391.28604489,0.0,1.0
2011-07-19,135.39,135.39,132.51,133.19,655200,85.4038493767767,85.4038493767767,83.5871488360786,84.016092019299,1038683.01777182,0.0,1.0
2011-07-20,137.71,137.73,134.75,135.47,755100,86.8673025901168,86.8799185660939,85.0001381455104,85.454313280685,1197053.64273428,0.0,1.0
2011-07-21,139.03,139.91,137.84,138.32,807100,87.6999570046034,88.2550599475945,86.9493064339678,87.2520898574175,1279488.8028749,0.0,1.0
2011-07-22,139.51,139.56,138.21,139.02,552700,88.0027404280531,88.0342803679958,87.1827019895436,87.6936490166149,876190.634802324,0.0,1.0
2011-07-25,138.01,138.95,137.18,137.45,574900,87.0565422297729,87.6494931006952,86.5329792267245,86.7032949024149,911384.107016204,0.0,1.0
2011-07-26,137.62,138.35,137.22,138.0,540100,86.81053069822,87.2710138213831,86.5582111786786,87.0502342417843,856215.961383635,0.0,1.0
2011-07-27,134.36,137.67,134.3,137.27,760900,84.7541266139576,86.8420706381627,84.7162786860264,86.5897511186213,1206248.33367304,0.0,1.0
2011-07-28,132.98,134.78,131.01,131.15,866100,83.8836242715397,85.019062109476,82.6409506377983,82.7292624696378,1373021.00380368,0.0,1.0
2011-07-29,134.19,134.71,130.91,132.35,1132000,84.6468908181525,84.9749061935563,82.5778707579129,83.486221028262,1794550.02459966,0.0,1.0
2011-08-01,132.84,135.79,132.2404,135.71,1070600,83.7953124397002,85.6561688963181,83.4170854799077,85.6057049924098,1697213.12397208,0.0,1.0
2011-08-02,129.39,133.57,129.17,132.36,880200,81.6190565836556,84.2557955628633,81.4802808479078,83.4925290162506,1395373.61453411,0.0,1.0
2011-08-03,128.3,129.97,125.06,129.7,1219900,80.9314858929053,81.9849198869907,78.8876977846199,81.8146042113002,1933897.15106813,0.0,1.0
2011-08-04,123.65,127.86,123.58,126.8,1590900,77.9982714782365,80.6539344214097,77.9541155623167,79.985287694625,2522040.31284063,0.0,1.0
2011-08-05,121.46,125.14,120.5,125.14,1518200,76.6168221087473,78.9381616885282,76.0112552618479,78.9381616885282,2406789.61779788,0.0,1.0
2011-08-08,116.35,121.01,115.91,119.32,2997700,73.3934402466058,76.3329626492632,73.1158887751103,75.2669126792008,4752228.45295265,0.0,1.0
2011-08-09,125.57,125.71,117.4,118.27,3101200,79.2094051720352,79.2977170038747,74.055778985402,74.6045739404046,4916306.1274633,0.0,1.0
2011-08-10,125.67,131.68,122.59,122.63,3243400,79.2724850519206,83.0635858330302,77.3296247514518,77.3548567034059,5141734.58461707,0.0,1.0
2011-08-11,131.09,133.31,125.54,126.3,1550700,82.6914145417066,84.0917878751614,79.1904812080696,79.6698882951983,2458311.59288577,0.0,1.0
2011-08-12,129.3,134.14,128.77,132.24,1057200,81.5622846917588,84.6153508782098,81.2279613283664,83.4168331603881,1675970.21732046,0.0,1.0
2011-08-15,132.4,132.79,129.98,130.165,1331500,83.5177609682047,83.7637724997576,81.9912278749792,82.1079256527671,2110815.68706223,0.0,1.0
2011-08-16,132.89,133.95,130.23,131.15,1078400,83.8268523796429,84.4954991064276,82.1489275746926,82.7292624696378,1709578.39799317,0.0,1.0
2011-08-17,133.5,135.22,132.41,133.62,732900,84.2116396469435,85.2966135809716,83.5240689561932,84.287335502806,1161860.1705204,0.0,1.0
2011-08-18,128.18,128.58,125.26,125.78,5223300,80.8557900370429,81.1081095565843,79.0138575443906,79.3418729197945,8280453.30697119,0.0,1.0
2011-08-19,125.5,128.73,124.95,127.82,1934600,79.1652492561155,81.2027293764123,78.818309916746,80.6287024694556,3066905.01553931,0.0,1.0
2011-08-22,126.57,128.0,124.59,127.825,1342500,79.8402039708887,80.7422462532492,78.5912223491588,80.6318564634499,2128253.89401505,0.0,1.0
2011-08-23,128.88,128.95,125.63,126.65,990300,81.2973491962403,81.3415051121601,79.2472530999664,79.890667874797,1569914.21321647,0.0,1.0
2011-08-24,131.07,131.235,127.4,128.43,1170300,82.6787985657295,82.7828803675404,80.3637669739371,81.0134897367563,1855266.69062631,0.0,1.0
2011-08-25,128.65,133.81,127.23,132.08,1027300,81.152265472504,84.4071872745881,80.256531178132,83.3159053525716,1628570.0002396,0.0,1.0
2011-08-26,130.59,130.6,124.62,127.73,915300,82.3760151422798,82.3823231302684,78.6101463131244,80.5719305775588,1451017.34762903,0.0,1.0
2011-08-29,133.69,133.8,131.59,132.04,895800,84.3314914187257,84.4008792865996,83.0068139411333,83.2906734006174,1420104.1625763,0.0,1.0
2011-08-30,134.8,135.61,131.17,134.13,925800,85.0316780854531,85.5426251125245,82.7418784456149,84.6090428902212,1467662.90881127,0.0,1.0
2011-08-31,136.38,136.95,134.6,136.17,1601800,86.0283401876416,86.3878955029881,84.9055183256824,85.8958724398824,2539319.99063934,0.0,1.0
2011-09-01,134.56,136.66,134.0,136.42,1255100,84.8802863737283,86.2049638513206,84.5270390463703,86.0535721395958,1989699.41331716,0.0,1.0
2011-09-02,134.36,135.2,130.6,131.59,1293200,84.7541266139576,85.2839976049945,82.3823231302684,83.0068139411333,2050099.02103558,0.0,1.0
2011-09-06,133.32,135.26,130.65,130.65,1679000,84.0980958631499,85.3218455329257,82.4138630702111,82.4138630702111,2661704.49761734,0.0,1.0
2011-09-07,136.44,136.69,132.31,134.22,1305900,86.0661881155729,86.2238878152862,83.4609890763079,84.6658147821181,2070232.22360838,0.0,1.0
2011-09-08,136.64,137.93,135.13,135.99,851200,86.1923478753436,87.0060783258646,85.2398416890748,85.7823286560888,1349400.15984031,0.0,1.0
2011-09-09,132.32,136.12,131.74,135.02,893000,83.4672970642964,85.8643324999397,83.1014337609614,85.1704538212009,1415665.34626104,0.0,1.0
2011-09-12,133.72,133.74,130.68,131.82,892300,84.3504153826913,84.3630313586684,82.4327870341767,83.1518976648696,1414555.64218222,0.0,1.0
2011-09-13,133.26,134.71,131.99,134.5,928300,84.0602479352187,84.9749061935563,83.2591334606747,84.8424384457971,1471626.13766419,0.0,1.0
2011-09-14,130.4,133.89,129.53,133.77,1736900,82.2561633704977,84.4576511784964,81.7073684154951,84.381955322634,2753492.87785083,0.0,1.0
2011-09-15,130.14,131.545,129.15,131.23,1138700,82.0921556827957,82.9784279951849,81.4676648719308,82.7797263735461,1805171.47792547,0.0,1.0
2011-09-16,130.18,131.24,127.66,130.64,1888000,82.1173876347499,82.7860343615346,80.527774661639,82.4075550822225,2993030.42972098,0.0,1.0
2011-09-19,126.29,128.34,126.22,128.3,1470100,79.6635803072097,80.9567178448594,79.61942439129,80.9314858929053,2330537.09466781,0.0,1.0
2011-09-20,126.12,127.71,125.84,127.0,739500,79.5563445114046,80.5593146015817,79.3797208477257,80.1114474543957,1172323.09469209,0.0,1.0
2011-09-21,118.75,126.76,118.53,125.31,2283800,74.9073573638543,79.9600557426709,74.7685816281065,79.0453974843333,3620488.8217144,0.0,1.0
2011-09-22,115.28,117.62,113.25,115.67,2295900,72.7184855318326,74.1945547211498,71.43796397016,72.9644970633855,3639670.8493625,0.0,1.0
2011-09-23,117.35,117.55,114.27,114.51,1278300,74.0242390454594,74.1503988052301,72.0813787449905,72.2327704567154,2026478.17707221,0.0,1.0
2011-09-26,118.53,118.76,116.291,118.4,1080300,74.7685816281065,74.9136653518428,73.3562231174735,74.6865777842555,1712590.45192139,0.0,1.0
2011-09-27,120.25,121.52,119.54,120.65,1616200,75.8535555621345,76.6546700366785,75.4056884149486,76.1058750816759,2562148.18883213,0.0,1.0
2011-09-28,117.06,120.48,116.71,118.89,1311400,74.4042953217686,76.5780753491088,74.1818324534735,75.5674583188542,2063220.72316014,0.8925,1.0
2011-09-29,118.4,119.319,116.61,119.3,793300,75.2560103032411,75.8401342345644,74.1182716339607,75.828057678857,1248095.92777409,0.0,1.0
2011-09-30,114.05,118.44,114.01,116.835,1034600,72.4911146544311,75.2814346310462,72.465690326626,74.2612834778646,1627732.31674659,0.0,1.0
2011-10-03,110.78,116.69,110.74,114.3,1384800,70.4126758563602,74.169120289571,70.3872515285551,72.6500167032133,2178700.6690805,0.0,1.0
2011-10-04,116.99,117.41,107.54,109.4,1300000,74.3598027481096,74.6267581900637,68.3533053041431,69.5355365470826,2045285.14572837,0.0,1.0
2011-10-05,115.55,116.8,110.0,116.67,1174300,73.4445269471242,74.2390371910351,69.9169014641598,74.1564081256684,1847521.80509909,0.0,1.0
2011-10-06,118.86,118.95,114.19,114.88,1046600,75.5483900730003,75.6055948105619,72.5800998017492,73.018669456388,1646611.87193793,0.0,1.0
2011-10-07,115.97,120.55,115.74,120.08,1118000,73.7114823890783,76.6225679227679,73.5652925041987,76.3238320710574,1758945.2253264,0.0,1.0
2011-10-10,121.1,121.22,117.72,117.95,1159900,76.9721524300887,77.0484254135041,74.8237967305536,74.9699866154332,1824866.33886949,0.0,1.0
2011-10-11,118.5,122.0699,117.78,122.0699,766600,75.319571122754,77.588628818544,74.8619332222613,77.588628818544,1206088.91747336,0.0,1.0
2011-10-12,120.11,121.98,118.22,119.32,940800,76.3429003169112,77.5314876418019,75.1416008281179,75.8407698427595,1480157.12700096,0.0,1.0
2011-10-13,119.13,120.25,117.33,119.4299,678100,75.7200042856851,76.4318854642292,74.5759095344534,75.9106231834042,1066852.19793723,0.0,1.0
2011-10-14,121.83,122.23,119.94,120.8299,663100,77.4361464125326,77.6903896905841,76.2348469237393,76.8004746565844,1043252.75394806,0.0,1.0
2011-10-17,117.22,120.66,116.91,120.31,992200,74.5059926329892,76.692484824232,74.3089540924993,76.470021955937,1561024.55507053,0.0,1.0
2011-10-18,120.73,121.05,116.86,117.46,1219600,76.736977397891,76.9403720203322,74.2771736827429,74.6585385998201,1918792.1259464,0.0,1.0
2011-10-19,120.83,122.3998,120.04,120.2,974900,76.8005382174039,77.798315962117,76.2984077432522,76.4001050544728,1533806.52966968,0.0,1.0
2011-10-20,120.49,121.69,118.34,121.17,912300,76.5844314310601,77.3471612652146,75.2178738115334,77.0166450037477,1435318.18342153,0.0,1.0
2011-10-21,124.45,124.5,121.24,121.72,864000,79.1014398837699,79.1332202935263,77.0611375774067,77.3662295110685,1359327.97377639,0.0,1.0
2011-10-24,127.1,128.06,124.1,124.61,820100,80.785801600861,81.3959854681846,78.8789770154748,79.2031371949905,1290260.26770141,0.0,1.0
2011-10-25,127.03,128.12,124.81,126.02,1292900,80.741309027202,81.4341219598923,79.3302588340162,80.099344750122,2034114.74224016,0.0,1.0
2011-10-26,128.04,128.43,125.51,128.26,1074400,81.383273304282,81.6311605003822,79.7751845706063,81.5231071072103,1690349.5081312,0.0,1.0
2011-10-27,134.15,136.4,130.28,130.61,1199100,85.2668393765185,86.6969578155582,82.8070356613704,83.0167863657628,1886539.55249453,0.0,1.0
2011-10-28,133.09,135.41,130.94,134.4,930900,84.5930946896821,86.0677057023807,83.2265370701553,85.4257414253007,1464581.49396811,0.0,1.0
2011-10-31,133.69,134.49,129.62,132.1899,1071900,84.9744596067593,85.4829461628623,82.3875342525854,84.0209837532467,1686416.26746634,0.0,1.0
2011-11-01,125.43,130.27,125.14,126.05,1790100,79.724335914996,82.8006795794191,79.5400095384087,80.1184129959758,2816357.64566796,0.0,1.0
2011-11-02,128.97,129.4,126.27,128.1799,862200,81.9743889257517,82.2477004496571,80.2582467989042,81.4721948907805,1356496.04049769,0.0,1.0
2011-11-03,129.04,129.71,125.1,129.71,1022900,82.0188814994107,82.444738990147,79.5145852106036,82.444738990147,1609324.75043504,0.0,1.0
2011-11-04,130.32,130.42,126.77,127.18,1228400,82.8324599891755,82.8960208086884,80.5760508964685,80.8366502564713,1932637.13308671,0.0,1.0
2011-11-07,130.3,132.23,128.27,130.36,573700,82.8197478252729,84.0464716418714,81.5294631891616,82.8578843169807,902600.067772588,0.0,1.0
2011-11-08,131.25,131.43,127.07,130.94,724700,83.4235756106452,83.5379850857684,80.7667333550071,83.2265370701553,1140167.80393027,0.0,1.0
2011-11-09,124.92,129.22,124.48,127.95,799200,79.4001757354804,82.1332909745339,79.1205081296238,81.3260685667204,1257378.37574316,0.0,1.0
2011-11-10,125.13,127.01,124.38,127.01,608500,79.5336534564574,80.7285968632994,79.0569473101109,80.7285968632994,957350.777827471,0.0,1.0
2011-11-11,129.32,129.51,125.87,126.59,474700,82.1968517940468,82.3176173511212,80.0040035208527,80.4616414213454,746843.737444043,0.0,1.0
2011-11-14,126.69,128.69,126.43,128.23,493900,80.5252022408582,81.7964186311157,80.3599441101248,81.5040388613565,777051.025750185,0.0,1.0
2011-11-15,127.93,128.75,126.0,126.32,531500,81.3133564028179,81.8345551228234,80.0866325862194,80.2900272086606,836206.965349713,0.0,1.0
2011-11-16,125.65,127.92,125.54,127.24,755800,79.8641697179244,81.3070003208666,79.7942528164602,80.874786748179,1189097.31780115,0.0,1.0
2011-11-17,122.29,125.4,121.57,125.4,975900,77.7285261822918,79.7052676691422,77.2708882817992,79.7052676691422,1535379.82593563,0.0,1.0
2011-11-18,123.24,123.36,121.39,123.26,743700,78.3323539676641,78.4086269510796,77.156478806676,78.3450661315667,1170060.43298322,0.0,1.0
2011-11-21,120.66,121.67,119.0,121.19,884300,76.692484824232,77.334449101312,75.6373752203183,77.0293571676502,1391265.88797507,0.0,1.0
2011-11-22,119.45,121.64,119.38,120.61,469100,75.9233989081263,77.3153808554582,75.8789063344672,76.6607044144756,738033.278354751,0.0,1.0
2011-11-23,116.95,119.03,116.58,118.52,747400,74.3343784203044,75.6564434661722,74.0992033881068,75.3322832866565,1175881.62916722,0.0,1.0
2011-11-25,118.1,120.27,116.25,116.76,264300,75.0653278447025,76.4445976281318,73.8894526837143,74.21361286323,415822.203089236,0.0,1.0
2011-11-28,119.42,122.39,118.12,121.8,812600,75.9043306622724,77.7920870018047,75.0780400086051,77.4170781666788,1278460.54570682,0.0,1.0
2011-11-29,118.81,120.35,117.97,119.96,528400,75.5166096632439,76.4954462837421,74.9826987793357,76.2475590876419,831329.746925284,0.0,1.0
2011-11-30,124.85,125.09,120.95,122.08,1125800,79.3556831618214,79.5082291286523,76.8768112008193,77.5950484613148,1771216.93620077,0.0,1.0
2011-12-01,123.89,124.76,122.13,124.4,717200,78.7454992944978,79.2984784242598,77.6268288710712,79.0696594740134,1128368.08193568,0.0,1.0
2011-12-02,124.01,126.54,123.66,125.24,483200,78.8217722779133,80.4298610115889,78.5993094096182,79.6035703579216,760216.755704574,0.0,1.0
2011-12-05,123.06,125.76,122.34,125.76,814000,78.217944492541,79.9340866193885,77.7603065920483,79.9340866193885,1280663.16047915,0.0,1.0
2011-12-06,122.58,123.22,121.73,122.97,351300,77.9128525588792,78.3196418037616,77.3725855930197,78.1607397549794,552698.978226443,0.0,1.0
2011-12-07,124.75,125.04,121.63,122.06,442000,79.2921223423085,79.4764487188958,77.3090247735069,77.5823362974122,695396.949547645,0.0,1.0
2011-12-08,121.96,124.63,121.6001,124.13,447000,77.5187754778994,79.2158493588931,77.2900200884725,78.8980452613287,703263.430877369,0.0,1.0
2011-12-09,125.64,126.68,121.6,122.425,720200,79.8578136359731,80.518846158907,77.289956527653,77.8143332886342,1133087.97073352,0.0,1.0
2011-12-12,123.07,124.56,122.26,124.56,768100,78.2243005744922,79.1713567852341,77.709457936438,79.1713567852341,1208448.86187228,0.0,1.0
2011-12-13,122.72,125.12,121.925,123.57,472400,78.0018377061972,79.5272973745061,77.4965291910699,78.5421046720566,743225.15603237,0.0,1.0
2011-12-14,125.25,126.69,122.0,122.0,832600,79.6099264398729,80.5252022408582,77.5441998057045,77.5441998057045,1309926.47102572,0.0,1.0
2011-12-15,128.49,128.94,125.9,126.63,784900,81.6692969920899,81.9553206798979,80.0230717667065,80.4870657491505,1234880.23914015,0.0,1.0
2011-12-16,128.96,131.55,128.52,129.36,1121500,81.9680328438004,83.6142580691838,81.6883652379438,82.2222761218519,1764451.7622572,0.0,1.0
2011-12-19,127.07,129.43,126.87,129.42,882400,80.7667333550071,82.2667686955109,80.6396117159814,82.2604126135597,1388276.62506978,0.0,1.0
2011-12-20,129.46,129.86,128.41,128.9,757600,82.2858369413648,82.5400802194163,81.6184483364796,81.9298963520927,1191929.25107985,0.0,1.0
2011-12-21,128.93,130.17,128.17,130.17,779200,81.9489645979466,82.7371187599062,81.4659023696487,82.7371187599062,1225912.45042426,0.0,1.0
2011-12-22,131.83,132.5,129.14,129.32,929400,83.7922283638199,84.2180858545561,82.0824423189236,82.1968517940468,1462221.54956919,0.0,1.0
2011-12-23,131.95,132.8,130.81,132.73,790600,83.8685013472353,84.4087683130948,83.1439080047886,84.3642757394357,1243848.02785604,0.0,1.0
2011-12-27,132.56,133.38,131.0,131.88,341000,84.2562223462639,84.7774210662694,83.264673561863,83.8240087735763,536494.02668721,0.0,1.0
2011-12-28,130.0,131.61,129.74,131.26,451700,83.1963456808867,84.22670042355,83.029952989525,84.0027102621015,705812.250759596,0.8925,1.0
2011-12-29,131.14,131.48,130.0,130.33,417600,83.9259136353191,84.1435040778691,83.1963456808867,83.4075364045382,652528.660432161,0.0,1.0
2011-12-30,130.6,132.37,130.58,131.2,305800,83.5803288147985,84.7130790598383,83.5675293770014,83.9643119487103,477833.487452478,0.0,1.0
2012-01-03,130.04,133.94,128.99,133.94,637500,83.2219445564808,85.7178349269074,82.5499740721352,85.7178349269074,996137.502455706,0.0,1.0
2012-01-04,127.48,129.44,127.26,128.65,683000,81.5836165184572,82.8379614225691,81.4428227026896,82.3323836295852,1067234.37518,0.0,1.0
2012-01-05,129.83,130.16,126.76,127.23,600700,83.0875504596117,83.2987411832632,81.1228367577631,81.423623545994,938634.976823753,0.0,1.0
2012-01-06,128.2,130.7,127.93,130.22,721900,82.0443962791514,83.6443260037838,81.8716038688911,83.3371394966544,1128018.29493768,0.0,1.0
2012-01-09,126.95,128.94,126.72,128.27,577400,81.2444314168351,82.5179754776426,81.097237882169,82.0891943114411,902227.127714391,0.0,1.0
2012-01-10,128.11,129.23,127.61,128.24,829100,81.9867988090646,82.7035673256999,81.6668128641381,82.0699951547455,1295525.65221337,0.0,1.0
2012-01-11,127.53,128.17,126.37,127.75,700300,81.6156151129499,82.0251971224558,80.8732477207204,81.7564089287175,1094266.81250154,0.0,1.0
2012-01-12,124.26,126.98,123.79,126.98,902800,79.5229070331307,81.2636305735307,79.2221202448998,81.2636305735307,1410686.96034041,0.0,1.0
2012-01-13,126.49,126.82,123.71,124.61,1298500,80.9500443475028,81.1612350711543,79.1709224937115,79.7468971945792,2028995.36774703,0.0,1.0
2012-01-17,128.73,130.21,127.31,127.33,916000,82.3835813807734,83.3307397777559,81.4748212971822,81.4876207349793,1431312.86627361,0.0,1.0
2012-01-18,127.98,130.85,127.74,128.82,880300,81.9036024633837,83.7403217872617,81.750009209819,82.4411788508602,1375529.16613609,0.0,1.0
2012-01-19,127.09,128.75,126.92,128.45,960100,81.3340274814146,82.3963808185705,81.2252322601396,82.2043892516146,1500222.14291407,0.0,1.0
2012-01-20,127.82,128.22,126.17,127.09,870800,81.8012069610072,82.0571957169484,80.7452533427498,81.3340274814146,1360684.76413871,0.0,1.0
2012-01-23,129.73,129.97,127.16,127.16,651000,83.0235532706264,83.1771465241911,81.3788255137043,81.3788255137043,1017232.1789783,0.0,1.0
2012-01-24,131.13,131.38,128.1701,128.1701,816300,83.9195139164206,84.0795068888838,82.0252611196448,82.0252611196448,1275524.77373269,0.0,1.0
2012-01-25,133.81,133.95,130.62,130.71,800100,85.6346385812266,85.724234645806,83.5931282525956,83.6507257226823,1250211.16190558,0.0,1.0
2012-01-26,134.89,136.1,133.61,133.61,721500,86.3258082222678,87.1001742089899,85.506644203256,85.506644203256,1127393.26748516,0.0,1.0
2012-01-27,135.42,135.92,133.65,134.53,677600,86.6649933238898,86.9849792688163,85.5322430788501,86.0954183419207,1058796.50457096,0.0,1.0
2012-01-30,134.88,135.0999,133.25,135.0999,708300,86.3194085033692,86.4601383219479,85.2762543229089,86.4601383219479,1106767.36155196,0.0,1.0
2012-01-31,136.01,136.12,134.51,134.75,1137200,87.0425767389031,87.1129736467869,86.0826189041236,86.2362121576883,1776953.04751785,0.0,1.0
2012-02-01,136.92,138.2,135.24,137.04,778200,87.6249511586693,88.4441151776811,86.5497983837163,87.7017477854517,1215990.90888005,0.0,1.0
2012-02-02,138.24,138.28,133.73,135.98,1638100,88.4697140532752,88.4953129288694,85.5834408300383,87.0233775822075,2559643.67493756,0.0,1.0
2012-02-03,139.82,139.98,137.86,139.55,995000,89.4808696392429,89.5832651416194,88.2265247351311,89.3080772289826,1554755.78814655,0.0,1.0
2012-02-06,138.18,139.34,137.48,139.2099,610000,88.4313157398841,89.1736831321135,87.983335416987,89.0904227892436,953166.865094871,0.0,1.0
2012-02-07,136.99,138.4,136.88,137.22,692400,87.669749190959,88.5721095556517,87.5993522830752,87.8169427256252,1081922.52031424,0.0,1.0
2012-02-08,135.81,137.694,135.18,137.3,708300,86.9145823609325,88.1202894014155,86.5114000703251,87.8681404768134,1106767.36155196,0.0,1.0
2012-02-09,134.37,136.15,134.22,135.68,621100,85.9930228395442,87.1321728034825,85.8970270560663,86.8313860152516,970511.376902335,0.0,1.0
2012-02-10,134.45,135.34,133.58,133.58,720200,86.0442205907325,86.6137955727016,85.4874450465604,85.4874450465604,1125361.92826447,0.0,1.0
2012-02-13,135.33,136.14,134.86,135.63,401100,86.6073958538031,87.125773084584,86.3066090655722,86.799387420759,626746.27801566,0.0,1.0
2012-02-14,132.75,134.98,132.03,134.75,607100,84.9562683779824,86.3834056923545,84.4954886172883,86.2362121576883,948635.416064092,0.0,1.0
2012-02-15,132.45,133.25,131.65,133.05,667800,84.7642768110265,85.2762543229089,84.2522992991441,85.1482599449383,1043483.33198419,0.0,1.0
2012-02-16,132.95,133.35,132.13,132.2,549700,85.084262755953,85.3402515118942,84.5594858062736,84.6042838385633,858943.976627296,0.0,1.0
2012-02-17,134.03,134.45,132.51,133.48,630200,85.7754323969942,86.0442205907325,84.8026751244177,85.4234478575751,984730.751447193,0.0,1.0
2012-02-21,130.88,134.7,130.43,134.23,666700,83.7595209439573,86.2042135631957,83.4715335935235,85.9034267749648,1041764.50648976,0.0,1.0
2012-02-22,129.87,131.95,129.62,129.64,567000,83.1131493352058,84.4442908661,82.9531563627426,82.9659558005396,885976.413948839,0.0,1.0
2012-02-23,130.06,130.75,129.65,129.81,820300,83.2347439942779,83.6763245982765,82.9723555194382,83.0747510218146,1281775.04825791,0.0,1.0
2012-02-24,133.0,133.48,130.43,131.11,977100,85.1162613504456,85.4234478575751,83.4715335935235,83.9067144786235,1526785.80964623,0.0,1.0
2012-02-27,132.63,132.96,131.1,132.29,444700,84.8794717512,85.0906624748515,83.900314759725,84.66188130865,694874.270340474,0.0,1.0
2012-02-28,130.96,133.27,130.73,133.01,762200,83.8107186951456,85.289053760706,83.6635251604794,85.1226610693442,1190989.8107792,0.0,1.0
2012-02-29,129.67,131.94,129.51,131.05,1269100,82.9851549572352,84.4378911472015,82.8827594548588,83.8683161652323,1983055.84998672,0.0,1.0
2012-03-01,131.09,131.26,129.27,129.27,658300,83.8939150408265,84.0027102621015,82.729166201294,82.729166201294,1028638.92998681,0.0,1.0
2012-03-02,132.22,132.46,130.66,131.01,560400,84.6170832763603,84.770676529925,83.6187271281897,83.8427172896382,875663.460982239,0.0,1.0
2012-03-05,134.9,135.17,131.77,132.09,620300,86.3322079411663,86.5050003514266,84.3290959259265,84.5338869306794,969261.321997293,0.0,1.0
2012-03-06,133.55,135.16,133.27,133.82,816000,85.4682458898648,86.4986006325281,85.289053760706,85.6410383001251,1275056.0031433,0.0,1.0
2012-03-07,134.56,134.67,132.39,133.85,654100,86.1146174986163,86.1850144065001,84.7258784976353,85.6602374568207,1022076.14173534,0.0,1.0
2012-03-08,134.0,135.13,133.39,134.99,751000,85.7562332402986,86.4794014758325,85.3658503874883,86.3898054112531,1173489.0421086,0.0,1.0
2012-03-09,137.8,137.98,134.7,134.76,1338200,88.1881264217399,88.3033213619134,86.2042135631957,86.2426118765869,2091029.34240977,0.0,1.0
2012-03-12,138.76,139.6,137.68,137.79,1367900,88.8024994359988,89.3400758234753,88.1113297949576,88.1817267028414,2137437.63075947,0.0,1.0
2012-03-13,140.39,140.61,138.495,139.79,998100,89.8456536164591,89.9864474322268,88.6329068851877,89.4616704825473,1559599.75090359,0.0,1.0
2012-03-14,138.82,140.57,137.72,140.11,694000,88.84089774939,89.9608485566327,88.1369286705517,89.6664614873003,1084422.63012433,0.0,1.0
2012-03-15,137.41,139.16,136.75,139.16,669200,87.9385373846973,89.05848819194,87.5161559373943,89.05848819194,1045670.92806801,0.0,1.0
2012-03-16,138.48,138.52,137.37,137.38,819100,88.6233073068399,88.6489061824341,87.9129385091031,87.9193382280017,1279899.96590034,0.0,1.0
2012-03-19,139.39,140.09,137.47,138.38,626100,89.2056817266061,89.6536620495032,87.9769356980884,88.5593101178547,978324.220058851,0.0,1.0
2012-03-20,138.49,139.6,138.25,138.8301,628200,88.6297070257385,89.3400758234753,88.4761137721738,88.8473614654775,981605.614184587,0.0,1.0
2012-03-21,137.27,138.59,136.7,138.59,721400,87.8489413201179,88.6937042147238,87.4841573429016,88.6937042147238,1127237.01062203,0.0,1.0
2012-03-22,135.54,136.23,134.23,136.23,599800,86.7417899506722,87.1833705546707,85.9034267749648,87.1833705546707,937228.66505558,0.0,1.0
2012-03-23,137.09,138.17,135.28,135.45,805700,87.7337463799443,88.4249160209855,86.5753972593104,86.6841924805854,1258961.54624088,0.0,1.0
2012-03-26,138.89,139.1899,138.06,138.32,455400,88.8856957816797,89.0776233514466,88.3545191131017,88.5209118044635,711593.754695416,0.0,1.0
2012-03-27,139.2,140.27,138.75,138.97,575900,89.0840870675341,89.7688569896768,88.7960997171002,88.9368935328679,899883.274767436,0.0,1.0
2012-03-28,138.0,138.53,136.48,138.53,514400,88.9368935328679,89.2784627616535,87.9572987635204,89.2784627616535,798174.94382987,0.97,1.0
2012-03-29,138.66,138.94,136.58,136.58,511200,89.3622438932425,89.5426955612802,88.0217457878196,88.0217457878196,793209.625361255,0.0,1.0
2012-03-30,141.35,141.69,139.12,139.16,1037600,91.0958688468904,91.3149887295076,89.6587002050187,89.6844790147384,1610004.51344843,0.0,1.0
2012-04-02,141.43,141.66,140.25,141.36,551700,91.1474264663298,91.2956546222179,90.3869515795994,91.1023135493203,856051.937229664,0.0,1.0
2012-04-03,141.57,142.0,140.62,141.19,498700,91.2376523003486,91.5147745048351,90.6254055695064,90.9927536080117,773813.850093228,0.0,1.0
2012-04-04,139.98,140.84,139.4,140.76,408000,90.2129446139916,90.7671890229646,89.8391518730564,90.7156314035252,633078.10474842,0.0,1.0
2012-04-05,139.72,140.3,139.05,139.41,284900,90.0453823508138,90.419175091749,89.6135872880093,89.8455965754863,442068.509908884,0.0,1.0
2012-04-09,138.94,139.59,137.32,138.14,417900,89.5426955612802,89.9616012192248,88.4986537676335,89.0271193668867,648439.558760697,0.0,1.0
2012-04-10,136.39,139.43,135.73,139.13,820300,87.8992964416511,89.8584859803462,87.4739460812765,89.6651449074486,1272828.35618904,0.0,1.0
2012-04-11,137.34,138.28,136.87,137.79,494900,88.5115431724933,89.1173452009056,88.2086421582872,88.8015547818396,767917.534411747,0.0,1.0
2012-04-12,139.66,139.88,137.22,137.69,602400,90.0067141362343,90.1484975896925,88.4342067433343,88.7371077575404,934721.201716784,0.0,1.0
2012-04-13,140.15,141.4,138.07,138.72,689500,90.3225045553003,91.12809235904,88.9820064498773,89.400912107822,1069870.9637844,0.0,1.0
2012-04-16,142.1,143.2,140.62,141.21,726200,91.5792215291343,92.2881387964252,90.6254055695064,91.0056430128716,1126816.95997133,0.0,1.0
2012-04-17,142.32,142.92,140.98,142.62,638200,91.7210049825924,92.1076871283875,90.8574148569834,91.91434605549,990270.702084416,0.0,1.0
2012-04-18,142.13,142.7,141.22,141.6,372400,91.598555636424,91.9659036749293,91.0120877153015,91.2569864076384,577838.936785077,0.0,1.0
2012-04-19,142.48,143.21,141.81,142.16,488000,91.8241202214711,92.2945834988552,91.3923251586666,91.6178897437138,757211.066463796,0.0,1.0
2012-04-20,144.83,145.25,142.64,142.78,747000,93.3386252925019,93.6093027945584,91.9272354603498,92.0174612943687,1159091.53001733,0.0,1.0
2012-04-23,143.06,144.42,141.62,143.31,712700,92.1979129624064,93.0743924928752,91.2698758124982,92.3590305231543,1105869.52268186,0.0,1.0
2012-04-24,144.54,145.19,141.2901,141.75,615100,93.1517289220342,93.5706345799789,91.0572650793352,91.3536569440871,954427.309389101,0.0,1.0
2012-04-25,145.64,145.818,144.24,144.24,830200,93.8606461893252,93.9753618925778,92.9583878491367,92.9583878491367,1288189.81020132,0.0,1.0
2012-04-26,145.72,146.09,142.95,143.89,1081500,93.9122038087646,94.1506577986715,92.1270212356773,92.7328232640896,1678122.47618974,0.0,1.0
2012-04-27,146.06,146.59,145.04,145.4101,618500,94.1313236913818,94.4728929201674,93.4739640435301,93.7124824804614,959702.960262004,0.0,1.0
2012-04-30,145.4,146.06,144.36,145.3,683900,93.7059733310072,94.1313236913818,93.0357242782957,93.641526306708,1061181.65646432,0.0,1.0
2012-05-01,147.56,148.62,145.18,145.66,736400,95.0980290558695,95.7811675134408,93.564189877549,93.873535594185,1142643.91259004,0.0,1.0
2012-05-02,147.07,147.78,145.77,146.75,564200,94.7822386368035,95.2398125093277,93.9444273209142,94.5760081590461,875447.712497692,0.0,1.0
2012-05-03,145.42,147.88,145.35,147.26,885500,93.718862735867,95.3042595336268,93.6737498188576,94.9046879829719,1373996.71998707,0.0,1.0
2012-05-04,145.43,146.46,144.44,144.51,831700,93.7253074382969,94.3891117885785,93.0872818977351,93.1323948147445,1290517.30323348,0.0,1.0
2012-05-07,147.81,148.22,145.03,145.32,569000,95.2591466166174,95.5233794162441,93.4675193411002,93.6544157115678,882895.690200615,0.0,1.0
2012-05-08,147.34,147.71,146.519,147.09,550200,94.9562456024113,95.1946995923182,94.427135532915,94.7951280416633,853724.444197501,0.0,1.0
2012-05-09,146.53,147.64,145.52,146.3,624700,94.4342247055879,95.1495866753088,93.7833097601662,94.2859965496998,969323.264794946,0.0,1.0
2012-05-10,146.93,147.83,145.46,147.63,482100,94.6920128027846,95.2720360214773,93.7446415455867,95.1431419728789,748056.260537287,0.0,1.0
2012-05-11,146.9,147.33,145.01,146.38,559300,94.6726786954949,94.9498008999814,93.4546299362404,94.3375541691391,867844.568592625,0.0,1.0
2012-05-14,143.7,146.44,143.63,146.06,888400,92.6103739179211,94.3762223837187,92.5652610009117,94.1313236913818,1378496.53984926,0.0,1.0
2012-05-15,143.85,145.15,143.5,144.24,658900,92.7070444543699,93.5448557702592,92.4814798693228,92.9583878491367,1022390.10592827,0.0,1.0
2012-05-16,141.91,144.58,141.22,144.42,577400,91.4567721829658,93.1775077317539,91.0120877153015,93.0743924928752,895929.651180729,0.0,1.0
2012-05-17,138.04,141.88,138.04,141.88,572400,88.9626723425876,91.4374380756761,88.9626723425876,91.4374380756761,888171.341073518,0.0,1.0
2012-05-18,136.92,139.98,136.38,138.35,702900,88.2408656704367,90.2129446139916,87.8928517392212,89.162458117915,1090663.23487173,0.0,1.0
2012-05-21,140.11,140.51,136.84,136.95,589300,90.2967257455806,90.5545138427773,88.1893080509974,88.2601997777265,914394.429235892,0.0,1.0
2012-05-22,141.16,142.13,139.88,140.1,837200,90.973419500722,91.598555636424,90.1484975896925,90.2902810431507,1299051.44435141,0.0,1.0
2012-05-23,141.1,141.29,138.99,140.39,477000,90.9347512861425,91.0572006323109,89.5749190734298,90.4771774136183,740142.784227932,0.0,1.0
2012-05-24,141.14,142.01,139.16,139.16,537800,90.9605300958621,91.521219207265,89.6844790147384,89.6844790147384,834483.835131618,0.0,1.0
2012-05-25,139.84,141.99,139.35,141.74,719500,90.1227187799728,91.5083298024052,89.8069283609068,91.3472122416572,1116420.82442767,0.0,1.0
2012-05-29,142.03,142.08,140.13,140.13,419700,91.5341086121248,91.5663321242744,90.3096151504404,90.3096151504404,651232.550399294,0.0,1.0
2012-05-30,138.47,140.71,138.38,140.71,569600,89.239794547074,90.6834078913757,89.1817922252048,90.6834078913757,883826.687413481,0.0,1.0
2012-05-31,139.75,141.04,137.435,138.7,849500,90.0647164581035,90.8960830715629,88.5727678455775,89.3880227029621,1318136.88721515,0.0,1.0
2012-06-01,137.01,138.42,135.66,137.26,1106300,88.298867992306,89.2075710349244,87.4288331642671,88.459985553054,1716603.69432151,0.0,1.0
2012-06-04,135.38,137.2,134.5,136.6,813900,87.2483814962294,88.4213173384745,86.6812476823966,88.0346351926794,1262897.71925181,0.0,1.0
2012-06-05,138.59,139.3,134.59,134.88,905100,89.3171309762331,89.7747048487572,86.7392500042659,86.9261463747335,1404409.29560734,0.0,1.0
2012-06-06,141.18,141.35,138.46,140.15,721000,90.9863089055818,91.0958688468904,89.2333498446441,90.3225045553003,1118748.31745983,0.0,1.0
2012-06-07,140.15,149.39,139.67,149.39,635800,90.3225045553003,96.2774096005444,90.0131588386642,96.2774096005444,986546.713232954,0.0,1.0
2012-06-08,141.66,142.01,139.59,139.59,597300,91.2956546222179,91.521219207265,89.9616012192248,89.9616012192248,926807.725407429,0.0,1.0
2012-06-11,138.47,142.73,138.33,142.73,518300,89.239794547074,91.9852377822191,89.1495687130552,91.9852377822191,804226.425713495,0.0,1.0
2012-06-12,139.19,139.27,136.84,138.99,679100,89.7038131220281,89.7553707414675,88.1893080509974,89.5749190734298,1053733.6787614,0.0,1.0
2012-06-13,138.79,139.9,136.86,136.86,573800,89.4460250248314,90.1613869945523,88.2021974558572,88.2021974558572,890343.667903538,0.0,1.0
2012-06-14,140.51,141.26,138.38,138.38,664500,90.5545138427773,91.0378665250211,89.1817922252048,89.1817922252048,1031079.41324835,0.0,1.0
2012-06-15,140.7,140.84,139.52,140.79,642500,90.6769631889457,90.7671890229646,89.9164883022154,90.734965510815,996942.848776617,0.0,1.0
2012-06-18,141.52,143.13,139.78,140.63,801800,91.205428788199,92.2430258794158,90.0840505653933,90.6318502719363,1244122.60879236,0.0,1.0
2012-06-19,141.85,142.888,140.61,141.3,808200,91.4181039683863,92.0870640806118,90.6189608670765,91.0636453347408,1254053.24572959,0.0,1.0
2012-06-20,141.04,142.39,140.09,142.14,583000,90.8960830715629,91.7661178996019,90.2838363407208,91.6050003388539,904618.958500806,0.0,1.0
2012-06-21,138.26,141.32,138.16,140.64,619900,89.1044557960458,91.0765347396006,89.0400087717466,90.6382949743662,961875.287092023,0.0,1.0
2012-06-22,137.36,139.36,136.28,138.49,771700,88.5244325773532,89.8133730633367,87.828404714922,89.2526839519339,1197417.58194695,0.0,1.0
2012-06-25,137.07,137.56,136.07,136.91,648200,88.3375362068855,88.6533266259515,87.6930659638937,88.2344209680068,1005787.32229884,0.0,1.0
2012-06-26,137.39,138.64,137.05,137.45,482100,88.5437666846429,89.3493544883826,88.3246468020257,88.5824348992224,748056.260537287,0.0,1.0
2012-06-27,136.72,137.48,136.262,137.32,453800,88.7371077575404,89.2303801529159,88.4398462350642,89.1265333328368,699183.662482259,0.97,1.0
2012-06-28,138.01,138.13,135.0,136.15,293600,89.5743727444277,89.652257859487,87.6207544416907,88.3671534610089,452358.579340659,0.0,1.0
2012-06-29,141.48,141.68,139.94,140.64,646500,91.8265506548919,91.9563591799907,90.8270250116311,91.2813548494769,996082.498445968,0.0,1.0
2012-07-02,143.36,143.51,141.195,141.38,630400,93.0467507908206,93.1441071846447,91.6415735066261,91.7616463923425,971276.731663324,0.0,1.0
2012-07-03,144.05,144.64,142.52,143.43,410100,93.4945902024115,93.8775253514529,92.5015549854057,93.0921837746052,631853.724072222,0.0,1.0
2012-07-05,143.53,144.26,143.01,143.22,395400,93.1570880371546,93.6308891537652,92.8195858718977,92.9558848232515,609204.980488068,0.0,1.0
2012-07-06,144.59,146.21,142.19,146.21,479300,93.8450732201783,94.8965222734785,92.2873709189926,94.8965222734785,738472.299311914,0.0,1.0
2012-07-09,144.65,145.06,143.63,143.63,452100,93.8840157777079,94.1501232541604,93.221992299704,93.221992299704,696564.420026949,0.0,1.0
2012-07-10,142.74,145.57,142.05,145.02,401700,92.6443443630143,94.4811349931624,92.1965049514235,94.1241615491407,618911.584881277,0.0,1.0
2012-07-11,143.22,143.64,141.71,142.62,587800,92.9558848232515,93.2284827259589,91.9758304587555,92.5664592479551,905641.597194958,0.0,1.0
2012-07-12,146.3,147.0,142.14,142.43,1085600,94.954936109773,95.4092659476188,92.2549187877179,92.4431411491112,1672617.41734407,0.0,1.0
2012-07-13,149.05,149.15,146.26,146.48,784400,96.7398033298815,96.8047075924309,94.9289744047532,95.0717637823619,1208549.28349732,0.0,1.0
2012-07-16,149.7,149.87,148.13,148.13,502500,97.1616810364526,97.2720182827866,96.142684114427,96.142684114427,774217.255172621,0.0,1.0
2012-07-17,151.0,151.1,148.685,151.1,588100,98.0054364495948,98.0703407121442,96.5029027715762,98.0703407121442,906103.816451778,0.0,1.0
2012-07-18,150.5,151.23,149.45,150.69,464800,97.6809151368478,98.1547162534584,96.9994203800791,97.8042332356917,716131.701898973,0.0,1.0
2012-07-19,149.3,150.68,147.67,149.45,496300,96.902063986255,97.7977428094367,95.8441245066998,96.9994203800791,764664.723865018,0.0,1.0
2012-07-20,148.07,149.29,147.82,148.55,489700,96.1037415568974,96.8955735600001,95.9414809005239,96.4152820171345,754495.900214989,0.0,1.0
2012-07-23,146.97,147.94,145.05,145.05,720800,95.389794668854,96.0193660155832,94.1436328279055,94.1436328279055,1110558.80105159,0.0,1.0
2012-07-24,145.81,147.96,144.84,147.14,635500,94.6369052232809,96.0323468680931,94.0073338765518,95.5001319151879,979134.459029255,0.0,1.0
2012-07-25,145.32,146.97,144.91,146.62,787600,94.3188743367889,95.389794668854,94.0527668603363,95.1626297499311,1213479.62223673,0.0,1.0
2012-07-26,144.58,146.39,142.5,142.5,880400,93.8385827939233,95.0133499460674,92.4885741328958,92.4885741328958,1356459.44567955,0.0,1.0
2012-07-27,145.51,146.76,145.09,145.09,379700,94.4421924356327,95.2534957175002,94.1695945329253,94.1695945329253,585015.506047849,0.0,1.0
2012-07-30,146.18,146.77,145.03,145.39,408500,94.8770509947137,95.2599861437552,94.1306519753956,94.3643073205734,629388.554702519,0.0,1.0
2012-07-31,147.09,147.42,145.48,145.64,799400,95.4676797839133,95.6818638503263,94.4227211568679,94.526567976947,1231660.24633829,0.0,1.0
2012-08-01,144.45,148.94,144.35,147.675,1051000,93.7542072526091,96.6684086410772,93.6893029900597,95.8473697198273,1619308.12972423,0.0,1.0
2012-08-02,144.86,144.92,143.444,143.47,546600,94.0203147290616,94.0592572865913,93.1012703713621,93.118145479625,842163.485925084,0.0,1.0
2012-08-03,144.72,146.4,144.3,145.62,535200,93.9294487614925,95.0198403723224,93.656850858785,94.5135871244371,824599.154165943,0.0,1.0
2012-08-06,143.43,145.2,143.36,144.75,515100,93.0921837746052,94.2409892217296,93.0467507908206,93.9489200402573,793630.463959038,0.0,1.0
2012-08-07,141.69,144.17,141.32,144.17,556500,91.9628496062456,93.5724753174708,91.7227038348128,93.5724753174708,857416.721400126,0.0,1.0
2012-08-08,139.7,141.43,139.06,141.43,636200,90.6712547815126,91.7940985236172,90.2558675011964,91.7940985236172,980212.970628499,0.0,1.0
2012-08-09,139.39,140.55,138.75,140.08,403800,90.4700515676094,91.2229410131825,90.0546642872933,90.9178909792003,622147.119679013,0.0,1.0
2012-08-10,140.34,140.46,139.21,139.27,308500,91.0866420618287,91.164527176888,90.3532238950205,90.3921664525501,475315.469096027,0.0,1.0
2012-08-13,139.18,140.64,138.73,139.88,397000,90.3337526162557,91.2813548494769,90.0416834347834,90.7880824541015,611670.149857772,0.0,1.0
2012-08-14,138.56,139.63,137.88,139.32,423800,89.9313461884494,90.625821797728,89.4899972031135,90.4246185838248,652961.736800312,0.0,1.0
2012-08-15,139.84,139.87,138.09,138.17,430400,90.7621207490817,90.7815920278465,89.6262961544672,89.6782195645067,663130.56045034,0.0,1.0
2012-08-16,140.78,140.88,138.64,139.87,536500,91.3722208170461,91.4371250795955,89.9832695984889,90.7815920278465,826602.104278828,0.0,1.0
2012-08-17,141.76,141.78,140.27,140.3,758600,92.0082825900302,92.0212634425401,91.0412090780441,91.060680356809,1168798.42741085,0.0,1.0
2012-08-20,141.52,141.87,140.75,141.4,674800,91.8525123599117,92.0796772788346,91.3527495382813,91.7746272448524,1039685.18167261,0.0,1.0
2012-08-21,141.55,142.0,141.13,141.7,422400,91.8719836386765,92.1640528201488,91.599385735969,91.9693400325006,650804.713601821,0.0,1.0
2012-08-22,143.3,143.57,140.73,141.55,852000,93.007808233291,93.1830497421744,91.3397686857714,91.8719836386765,1312702.68936731,0.0,1.0
2012-08-23,143.74,144.71,142.02,142.98,607000,93.2933869885083,93.9229583352375,92.1770336726587,92.8001145931329,935223.629631405,0.0,1.0
2012-08-24,144.18,144.68,142.56,143.16,351700,93.5789657437257,93.9034870564727,92.5275166904254,92.9169422657218,541875.042078031,0.0,1.0
2012-08-27,143.77,144.53,142.94,144.17,378900,93.3128582672732,93.8061306626486,92.7741528881131,93.5724753174708,583782.921362997,0.0,1.0
2012-08-28,143.56,144.31,142.61,143.47,340700,93.1765593159194,93.6633412850399,92.5599688217001,93.118145479625,524927.002661317,0.0,1.0
2012-08-29,142.92,143.86,142.7933,143.49,357700,92.7611720356033,93.3712721035676,92.6789383349532,93.1311263321349,551119.42721442,0.0,1.0
2012-08-30,141.78,142.715,141.41,142.22,365400,92.0212634425401,92.628118297377,91.7811176711073,92.3068421977575,562983.05480612,0.0,1.0
2012-08-31,141.52,142.31,140.62,142.14,608400,91.8525123599117,92.3652560340519,91.2683739969671,92.2549187877179,937380.652829895,0.0,1.0
2012-09-04,142.54,142.57,140.32,141.04,506300,92.5145358379155,92.5340071166804,91.0736612093188,91.5409718996745,780072.032425667,0.0,1.0
2012-09-05,142.58,143.137,141.76,142.705,355600,92.5404975429353,92.9020142853355,92.0082825900302,92.6216278711221,547883.892416684,0.0,1.0
2012-09-06,143.48,143.9,142.85,143.57,471000,93.1246359058799,93.3972338085874,92.7157390518187,93.1830497421744,725684.233206576,0.0,1.0
2012-09-07,144.36,144.92,143.81,144.0,340100,93.6957934163146,94.0592572865913,93.3388199722929,93.4621380711368,524002.564147678,0.0,1.0
2012-09-10,141.25,144.08,141.22,143.27,1000800,91.6772708510283,93.5140614811763,91.6577995722635,92.9883369545262,1541963.44074977,0.0,1.0
2012-09-11,140.95,142.57,140.53,142.57,443500,91.4825580633801,92.5340071166804,91.2099601606726,92.5340071166804,683314.13466479,0.0,1.0
2012-09-12,140.41,141.284,140.14,140.92,488800,91.1320750456133,91.6993383002951,90.9568335367299,91.4630867846152,753109.242444531,0.0,1.0
2012-09-13,141.59,141.77,139.89,140.65,995900,91.8979453436962,92.0147730162852,90.7945728803564,91.2878452757319,1534413.85955505,0.0,1.0
2012-09-14,141.33,143.185,141.08,142.3,604900,91.7291942610678,92.9331683313592,91.5669336046943,92.358765607797,931988.094833668,0.0,1.0
2012-09-17,141.3,142.38,140.82,140.86,547200,91.709722982303,92.4106890178365,91.3981825220658,91.4241442270856,843087.924438722,0.0,1.0
2012-09-18,140.53,141.97,140.11,141.43,570000,91.2099601606726,92.144581541384,90.9373622579651,91.7940985236172,878216.587957002,0.0,1.0
2012-09-19,141.46,142.1,139.86,139.86,933900,91.813569802382,92.2289570826982,90.7751016015916,90.7751016015916,1438888.54647903,0.0,1.0
2012-09-20,138.53,140.89,138.37,140.54,1076600,89.9118749096846,91.4436155058504,89.8080280896055,91.2164505869275,1658750.83963949,0.0,1.0
2012-09-21,138.81,139.34,138.26,139.22,950400,90.0936068448229,90.4375994363347,89.7366334008012,90.3597143212754,1464310.6056041,0.0,1.0
2012-09-24,137.77,139.39,137.54,137.64,609100,89.4186025143091,90.4700515676094,89.2693227104455,89.3342269729949,938459.164429141,0.0,1.0
2012-09-25,135.45,138.62,135.38,138.51,726100,87.912823623163,89.970288745979,87.8673906393785,89.8988940571747,1118724.67458874,0.0,1.0
2012-09-26,135.36,136.546,134.03,134.4,434800,88.4839811335978,89.2592618784592,87.6145684939133,87.8564351681112,665143.308946942,0.97,1.0
2012-09-27,136.61,137.88,135.3,135.33,594800,89.3010982761583,90.1312892929998,88.4447595107549,88.4643703221763,909906.25612153,0.0,1.0
2012-09-28,135.99,136.69,135.37,135.83,627600,88.8958081734483,89.3533937732822,88.4905180707382,88.7912171792005,960082.66029232,0.0,1.0
2012-10-01,135.42,136.54,133.5,136.42,738300,88.5232027564407,89.2553397161749,87.2681108254676,89.1768964704891,1129428.02436874,0.0,1.0
2012-10-02,136.63,136.71,135.07,135.92,560200,89.3141721504393,89.3664676475632,88.2944099565237,88.8500496134649,856976.268795025,0.0,1.0
2012-10-03,136.7,137.67,136.375,136.8,542800,89.3599307104227,89.9940136130497,89.1474802533569,89.4253000818275,830358.298289788,0.0,1.0
2012-10-04,136.28,137.66,135.78,137.09,803600,89.0853793505223,89.9874766759092,88.7585324934981,89.6148712589016,1229321.90218437,0.0,1.0
2012-10-05,136.21,136.86,135.87,136.47,413500,89.0396207905389,89.4645217046704,88.8173649277625,89.2095811561915,632559.241604325,0.0,1.0
2012-10-08,134.74,136.09,134.43,135.75,328200,88.0786910308877,88.9611775448531,87.8760459795327,88.7389216820767,502069.995391873,0.0,1.0
2012-10-09,133.67,135.37,133.51,134.99,579300,87.3792387568559,88.4905180707382,87.2746477626081,88.2421144593998,886194.845613991,0.0,1.0
2012-10-10,134.72,134.73,132.93,133.08,930500,88.0656171566067,88.0721540937472,86.89550540846,86.9935594655673,1423449.51466221,0.0,1.0
2012-10-11,133.41,135.5,133.3,134.76,500800,87.2092783912033,88.5754982535645,87.137372082658,88.0917649051687,766108.024656459,0.0,1.0
2012-10-12,132.29,134.69,132.17,133.74,733600,86.477141431469,88.0460063451853,86.3986981857832,87.4249973168393,1122238.11279548,0.0,1.0
2012-10-15,133.11,133.29,131.74,132.72,743200,87.0131702769888,87.1308351455175,86.1176098887424,86.7582297285099,1136923.88962596,0.0,1.0
2012-10-16,133.29,134.19,132.99,133.75,816900,87.1308351455175,87.7191594881611,86.9347270313029,87.4315342539798,1249667.82216825,0.0,1.0
2012-10-17,133.48,133.98,132.806,133.59,674500,87.2550369511867,87.5818838082109,86.814447387918,87.326943259732,1031828.79918287,0.0,1.0
2012-10-18,136.16,136.24,133.47,133.47,394500,89.0069361048365,89.0592316019604,87.2485000140462,87.2485000140462,603493.641627343,0.0,1.0
2012-10-19,136.91,138.52,135.65,135.65,949400,89.4972063903729,90.5496532699909,88.6735523106718,88.6735523106718,1452362.13779721,0.0,1.0
2012-10-22,135.04,136.4,134.08,136.08,459600,88.2747991451023,89.1638225962081,87.6472531796158,88.9546406077126,703081.565759003,0.0,1.0
2012-10-23,134.05,135.1,133.12,133.96,369100,87.6276423681943,88.3140207679452,87.0197072141292,87.5688099339299,564637.523763377,0.0,1.0
2012-10-24,134.08,135.266,133.24,134.64,370200,87.6472531796158,88.4225339244772,87.0981504598151,88.0133216594829,566320.269025202,0.0,1.0
2012-10-25,133.92,135.0,132.0,132.0,868800,87.542662185368,88.2486513965403,86.287570254395,86.287570254395,1329062.80315801,0.0,1.0
2012-10-26,133.07,133.83,132.41,133.44,758900,86.9870225284268,87.4838297511036,86.5555846771548,87.2288892026247,1160941.25381747,0.0,1.0
2012-10-31,135.56,135.95,133.539,133.9,781100,88.6147198764074,88.8696604248863,87.2936048803155,87.529588311087,1194902.11273794,0.0,1.0
2012-11-01,136.9,137.69,134.68,135.59,838200,89.4906694532324,90.0070874873306,88.0394694080448,88.6343306878289,1282251.88951087,0.0,1.0
2012-11-02,137.72,139.7,137.31,137.64,584400,90.0266982987521,91.321011852568,89.7586838759922,89.9744028016282,893996.664555182,0.0,1.0
2012-11-05,137.03,137.69,136.15,136.97,537600,89.5756496360587,90.0070874873306,89.000399167696,89.5364280132158,822403.502506614,0.0,1.0
2012-11-06,136.82,137.59,135.89,137.1,558500,89.4383739561085,89.9417181159258,88.8304388020434,89.6214081960421,854375.662481295,0.0,1.0
2012-11-07,135.31,137.22,135.25,136.58,527500,88.4512964478953,89.6998514417279,88.4120748250524,89.2814874647369,806952.841466219,0.0,1.0
2012-11-08,132.85,135.44,132.84,135.29,525800,86.8432099113361,88.5362766307216,86.8366729741957,88.4382225736144,804352.235152489,0.0,1.0
2012-11-09,131.93,133.11,131.81,132.74,371100,86.2418116944116,87.0131702769888,86.1633684487258,86.7713036027908,567697.060603059,0.0,1.0
2012-11-12,131.16,132.37,130.42,132.37,296400,85.7384675345943,86.5294369285929,85.2547341861984,86.5294369285929,453423.359640924,0.0,1.0
2012-11-13,130.32,131.51,130.11,130.45,409800,85.1893648147936,85.9672603345112,85.0520891348434,85.2743449976199,626899.098450913,0.0,1.0
2012-11-14,127.61,130.77,127.1,130.67,556000,83.4178548497223,85.4835269861154,83.0844710555576,85.4181576147105,850551.241431692,0.0,1.0
2012-11-15,127.69,128.1,126.12,127.64,840300,83.4701503468462,83.738164769606,82.4438512157901,83.4374656611437,1285464.40319254,0.0,1.0
2012-11-16,128.87,129.05,126.2525,127.82,647300,84.2415089294233,84.3591737979521,82.5304656329015,83.5551305296725,990219.098163192,0.0,1.0
2012-11-19,129.97,136.64,129.26,130.11,618300,84.9605720148766,89.3207090875798,84.4964494779022,85.0520891348434,945855.813987797,0.0,1.0
2012-11-20,129.14,129.9,128.4,129.81,952300,84.4180062322164,84.9148134548932,83.9342728838206,84.8559810206289,1456798.46621475,0.0,1.0
2012-11-21,127.39,129.9,127.36,129.37,779000,83.2740422326316,84.9148134548932,83.2544314212102,84.5683557864476,1191689.59905627,0.0,1.0
2012-11-23,128.54,129.05,127.58,128.03,223300,84.0257900037873,84.3591737979521,83.3982440383008,83.6924062096226,341597.288150534,0.0,1.0
2012-11-26,128.95,130.22,127.6,128.04,520900,84.2938044265472,85.1239954433887,83.4113179125818,83.6989431467631,796856.369895267,0.0,1.0
2012-11-27,132.35,135.56,126.89,127.0,3339400,86.5163630543119,88.6147198764074,82.9471953756074,83.0191016841527,5108508.66121762,0.0,1.0
2012-11-28,132.05,132.61,130.62,131.66,1471800,86.3202549400974,86.6863234199645,85.3854729290081,86.0653143916185,2251513.16032224,0.0,1.0
2012-11-29,133.04,133.89,132.0,132.91,9645300,86.9674117170054,87.5230513739465,86.287570254395,86.8824315341791,14755075.3398941,0.0,1.0
2012-11-30,131.79,133.5,131.74,133.4,3216600,86.1502945744448,87.2681108254676,86.1176098887424,87.2027414540628,4920653.09926112,0.0,1.0
2012-12-03,133.0,133.28,132.1,132.3,1565400,86.9412639684434,87.124298208377,86.3529396257998,86.4836783686095,2394699.48441937,0.0,1.0
2012-12-04,134.23,134.23,132.84,132.98,1506000,87.745307236723,87.745307236723,86.8366729741957,86.9281900941624,2303831.24028081,0.0,1.0
2012-12-05,132.72,134.71,132.69,134.15,1209800,86.7582297285099,88.0590802194663,86.7386189170884,87.6930117395991,1850713.83432385,0.0,1.0
2012-12-06,135.98,135.98,132.55,132.7,2544000,88.8892712363078,88.8892712363078,86.6471017971216,86.7451558542289,3891730.86007594,0.0,1.0
2012-12-07,133.68,135.83,133.15,135.83,1988100,87.3857756939964,88.7912171792005,87.0393180255507,88.7912171792005,3041332.59548623,0.0,1.0
2012-12-10,132.97,135.96,132.83,135.96,718300,86.921653157022,88.8761973620268,86.8301360370552,88.8761973620268,1098832.65597191,0.0,1.0
2012-12-11,133.07,133.85,132.68,133.26,872500,86.9870225284268,87.4969036253846,86.7320819799479,87.111224334096,1334722.94631142,0.0,1.0
2012-12-12,133.96,135.12,132.47,133.74,837000,87.5688099339299,88.3270946422261,86.5948062999977,87.4249973168393,1280416.16740706,0.0,1.0
2012-12-13,132.48,133.75,131.91,133.62,711900,86.6013432371382,87.4315342539798,86.2287378201306,87.3465540711535,1089042.13808493,0.0,1.0
2012-12-14,132.6,133.62,131.97,132.79,1124600,86.679786482824,87.3465540711535,86.2679594429735,86.8039882884932,1720377.56495338,0.0,1.0
2012-12-17,133.19,133.98,132.4,133.37,1000900,87.0654657741126,87.5818838082109,86.5490477400144,87.1831306426413,1531145.21141903,0.0,1.0
2012-12-18,133.45,134.04,133.09,133.65,912100,87.2354261397652,87.6211054310538,87.0000964027078,87.3661648825749,1395301.77573713,0.0,1.0
2012-12-19,133.4,134.12,133.32,133.32,903200,87.2027414540628,87.6734009281777,87.1504459569389,87.1504459569389,1381686.83680055,0.0,1.0
2012-12-20,135.57,135.66,132.35,132.65,1315600,88.6212568135479,88.6800892478123,86.5163630543119,86.7124711685265,2012563.33314305,0.0,1.0
2012-12-21,136.65,136.91,134.32,134.34,2790100,89.3272460247203,89.4972063903729,87.8041396709874,87.8172135452683,4268206.86819885,0.0,1.0
2012-12-24,136.52,137.0,135.25,135.82,351400,89.242265841894,89.5560388246372,88.4120748250524,88.78468024206,537560.622732188,0.0,1.0
2012-12-26,135.06,136.91,134.79,136.83,692800,88.2878730193832,89.4972063903729,88.1113757165901,89.444910893249,1059823.56126596,0.0,1.0
2012-12-27,135.78,135.91,134.18,134.59,505200,89.3926153961251,89.4782026696668,88.3392335679192,88.6091626613969,767357.076376282,0.97,1.0
2012-12-28,133.98,135.96,133.98,135.01,502800,88.2075608393934,89.5111208517983,88.2075608393934,88.885675391301,763711.674588272,0.0,1.0
2012-12-31,135.59,135.59,133.63,134.1,595000,89.2675263040256,89.2675263040256,87.9771335644734,88.2865644765089,903755.859944355,0.0,1.0
2013-01-02,136.03,137.86,135.12,137.28,893700,89.5572063067823,90.7620117727928,88.9580953919901,90.3801608600681,1357456.49081054,0.0,1.0
2013-01-03,136.78,137.44,135.922,136.37,461600,90.0509790387538,90.4854990428887,89.4861030333784,89.781049945276,701132.277227419,0.0,1.0
2013-01-04,136.37,137.12,136.232,136.78,496600,89.781049945276,90.2748226772476,89.6901957625933,90.0509790387538,754294.38663591,0.0,1.0
2013-01-07,136.51,136.76,135.46,135.94,559500,89.873220855244,90.0378117659012,89.1819390304839,89.4979535789457,849834.291830028,0.0,1.0
2013-01-08,136.09,137.08,135.56,136.36,519300,89.59670812534,90.2484881315424,89.2477753947468,89.7744663088497,788773.811880846,0.0,1.0
2013-01-09,136.64,136.82,135.65,136.36,522300,89.9588081287858,90.0773135844589,89.3070281225834,89.7744663088497,793330.564115859,0.0,1.0
2013-01-10,137.09,137.28,136.26,137.11,590100,90.2550717679687,90.3801608600681,89.7086299445869,90.2682390408213,896313.164627166,0.0,1.0
2013-01-11,136.16,137.76,136.0,137.11,608000,89.642793580324,90.6961754085299,89.5374553975034,90.2682390408213,923501.78629608,0.0,1.0
2013-01-14,136.81,137.0,136.16,136.34,497600,90.0707299480326,90.1958190401321,89.642793580324,89.7612990359972,755813.304047582,0.0,1.0
2013-01-15,138.37,138.5,136.31,136.31,480200,91.0977772305334,91.1833645040752,89.7415481267183,89.7415481267183,729384.141084503,0.0,1.0
2013-01-16,137.93,138.382,137.47,137.89,517700,90.8080972277768,91.105677594245,90.5052499521676,90.7817626820716,786343.544022172,0.0,1.0
2013-01-17,138.58,138.75,137.9,138.42,589400,91.2360335954855,91.3479554147323,90.7883463184979,91.1306954126648,895249.922438996,0.0,1.0
2013-01-18,138.56,138.67,137.5,138.35,546400,91.2228663226329,91.295286323322,90.5250008614465,91.0846099576808,829936.473737135,0.0,1.0
2013-01-22,139.15,139.16,138.23,138.23,546200,91.6113008717838,91.6178845082101,91.0056063205654,91.0056063205654,829632.690254801,0.0,1.0
2013-01-23,138.96,139.22,138.7,138.72,629600,91.4862117796844,91.6573863267678,91.3150372326009,91.3282045054535,956310.402388177,0.0,1.0
2013-01-24,138.34,139.51,137.73,139.45,707900,91.0780263212546,91.8483117831301,90.6764244992511,91.8088099645724,1075241.63572203,0.0,1.0
2013-01-25,138.42,139.38,138.126,138.83,721000,91.1306954126648,91.7627245095884,90.937136501732,91.4006245061426,1095139.45381492,0.0,1.0
2013-01-28,137.64,139.05,137.6,138.93,746100,90.6171717714145,91.5454645075209,90.5908372257093,91.4664608704055,1133264.28084787,0.0,1.0
2013-01-29,137.92,138.6,137.16,137.49,1092600,90.8015135913505,91.249200868338,90.3011572229527,90.5184172250202,1659569.16399194,0.0,1.0
2013-01-30,135.64,137.85,135.5,137.19,1113300,89.3004444861571,90.7554281363665,89.2082735761891,90.3209081322316,1691010.75441353,0.0,1.0
2013-01-31,129.79,135.25,126.69,133.96,3402500,85.4490171767792,89.0436826655319,83.4080898846302,88.1943935665409,5168116.4932112,0.0,1.0
2013-02-01,126.11,130.85,125.82,130.85,4489800,83.0262389719055,86.1468826379656,82.8353135155432,86.1468826379656,6819635.39492129,0.0,1.0
2013-02-04,125.93,126.36,124.3,126.0,3556300,82.9077335162324,83.1908298825627,81.8346007787476,82.9538189712164,5401725.99112623,0.0,1.0
2013-02-05,126.37,126.84,124.11,126.07,1805500,83.197413518989,83.5068444310245,81.7095116866481,82.9999044262004,2742405.38677232,0.0,1.0
2013-02-06,128.49,130.48,126.13,126.31,2100200,84.5931444413619,85.903288090193,83.0394062447581,83.1579117004313,3190030.34799182,0.0,1.0
2013-02-07,126.99,128.38,126.16,128.38,1070200,83.6055989774188,84.5207244406727,83.059157154037,84.5207244406727,1625545.4139705,0.0,1.0
2013-02-08,128.84,129.085,127.51,127.51,956400,84.8235717162819,84.9848708087259,83.9479480715857,83.9479480715857,1452692.61252232,0.0,1.0
2013-02-11,129.78,130.37,128.84,128.84,1257400,85.4424335403529,85.8308680895038,84.8235717162819,84.8235717162819,1909886.75343535,0.0,1.0
2013-02-12,130.83,130.9,129.3,129.63,685700,86.133715365113,86.179800820097,85.1264189918911,85.3436789939586,1041521.66918293,0.0,1.0
2013-02-13,130.23,131.23,129.88,131.1,590600,85.7386971795358,86.3970608221645,85.5082699046157,86.3114735486228,897072.623333002,0.0,1.0
2013-02-14,130.05,130.82,129.41,129.41,621800,85.6201917238626,86.1271317286867,85.1988389925803,85.1988389925803,944462.846577143,0.0,1.0
2013-02-15,130.26,130.26,129.295,129.98,1187600,85.7584480888146,85.7584480888146,85.123127173678,85.5741062688786,1803866.3181007,0.0,1.0
2013-02-19,130.42,130.9854,129.64,130.59,555500,85.8637862716352,86.2360250751775,85.3502626303848,85.9757080908821,843758.622183343,0.0,1.0
2013-02-20,129.69,131.06,129.65,130.32,988900,85.3831808125163,86.2851390029176,85.3568462668111,85.7979499073724,1502057.42840163,0.0,1.0
2013-02-21,127.7,129.86,127.69,129.61,1221900,84.0730371636852,85.4951026317632,84.0664535272589,85.330511721106,1855965.18532102,0.0,1.0
2013-02-22,128.83,128.895,128.09,128.21,1064800,84.8169880798556,84.8597817166265,84.3297989843104,84.4088026214258,1617343.25994748,0.0,1.0
2013-02-25,126.33,129.32,126.33,129.25,811100,83.1710789732839,85.1395862647437,83.1710789732839,85.0935008097597,1231993.9126065,0.0,1.0
2013-02-26,126.53,127.35,125.515,126.92,998700,83.3027517018096,83.8426098887651,82.6345126045415,83.5595135224348,1516942.81903601,0.0,1.0
2013-02-27,125.94,127.0375,125.91,126.38,761900,82.9143171526587,83.6368712504437,82.8945662433798,83.2039971554153,1157263.17595228,0.0,1.0
2013-02-28,124.83,126.49,124.75,125.92,1673200,82.1835335093408,83.2764171561044,82.1308644179305,82.9011498798061,2541452.61320823,0.0,1.0
2013-03-01,126.21,126.25,124.0,124.56,1117100,83.0920753361684,83.1184098818736,81.637091685959,82.0057753258311,1696782.64057788,0.0,1.0
2013-03-04,126.65,126.79,125.43,125.82,1766100,83.381755338925,83.4739262488931,82.578551694918,82.8353135155432,2682560.04075248,0.0,1.0
2013-03-05,126.74,127.74,126.19,127.12,730900,83.4410080667616,84.0993717093903,83.0789080633158,83.6911862509605,1110176.73619047,0.0,1.0
2013-03-06,126.23,127.2,125.76,126.85,714900,83.105242609021,83.7438553423708,82.7958116969855,83.5134280674508,1085874.05760373,0.0,1.0
2013-03-07,124.75,127.01,124.47,126.25,1177500,82.1308644179305,83.6187662502714,81.9465225979945,83.1184098818736,1788525.25224282,0.0,1.0
2013-03-08,124.08,125.03,123.16,124.92,1183700,81.6897607773693,82.3152062378665,81.0840662261509,82.2427862371774,1797942.54019518,0.0,1.0
2013-03-11,124.02,124.29,123.04,124.03,787300,81.6502589588116,81.8280171423213,81.0050625890354,81.6568425952378,1195843.67820872,0.0,1.0
2013-03-12,125.73,125.91,123.55,123.87,1870900,82.7760607877066,82.8945662433798,81.3408280467761,81.5515044124173,2841742.58549562,0.0,1.0
2013-03-13,126.78,126.99,124.85,125.42,1013300,83.4673426124668,83.6055989774188,82.1967007821934,82.5719680584917,1539119.01324641,0.0,1.0
2013-03-14,129.21,129.4,126.42,126.6,1557700,85.0671662640545,85.192255356154,83.2303317011204,83.3488371567936,2366017.6521602,0.0,1.0
2013-03-15,128.37,128.96,127.59,128.71,1171800,84.5141408042464,84.9025753533974,84.000617162996,84.7379844427402,1779867.42299629,0.0,1.0
2013-03-18,126.75,128.794,126.61,127.96,818700,83.4475917031879,84.793286988721,83.3554207932199,84.2442117107686,1243537.6849352,0.0,1.0
2013-03-19,126.19,127.68,125.28,127.14,652100,83.0789080633158,84.0598698908326,82.4797971485237,83.7043535238131,990486.04415078,0.0,1.0
2013-03-20,126.53,127.13,125.86,126.61,567600,83.3027517018096,83.6977698873868,82.8616480612484,83.3554207932199,862137.522864564,0.0,1.0
2013-03-21,125.45,126.94,125.4,125.84,603300,82.5917189677706,83.5726807952874,82.5588007856392,82.8484807883958,916362.874461226,0.0,1.0
2013-03-22,126.83,127.52,125.47,125.56,842900,83.5002607945982,83.954531708012,82.6048862406232,82.6641389684598,1280295.48629764,0.0,1.0
2013-03-25,126.52,127.55,126.35,127.23,795600,83.2961680653833,83.9742826172909,83.1842462461364,83.7636062516497,1208450.69272559,0.0,1.0
2013-03-26,127.09,127.58,126.0,126.0,790000,84.3758844392944,84.7011986526491,83.6522262912195,83.6522262912195,1189926.48986376,1.07,1.0
2013-03-27,126.64,127.02,125.98,126.49,654900,84.0771264882543,84.3294109802437,83.6389481600622,83.9775405045743,986433.997736428,0.0,1.0
2013-03-28,126.67,127.09,126.1175,126.86,989900,84.0970436849903,84.3758844392944,83.7302353117689,84.223185930985,1491023.07888119,0.0,1.0
2013-04-01,128.09,128.12,126.67,127.18,580400,85.0397909971612,85.0597081938972,84.0970436849903,84.4356360295024,874219.411034086,0.0,1.0
2013-04-02,128.14,129.2,127.9,128.88,598800,85.0729863250545,85.7767272763934,84.9136487511665,85.564277177876,901934.15459547,0.0,1.0
2013-04-03,128.0,128.5,127.51,128.23,717300,84.9800394069532,85.3119926858866,84.6547251935985,85.1327379152626,1080423.12807503,0.0,1.0
2013-04-04,132.22,132.23,128.19,128.3,1109500,87.7817250811512,87.7883641467298,85.1061816529479,85.1792113743132,1671168.91203018,0.0,1.0
2013-04-05,133.44,133.54,130.96,131.15,996000,88.5916910817487,88.6580817375354,86.945202818239,87.0713450642337,1500211.11886621,0.0,1.0
2013-04-08,133.03,133.68,132.56,133.38,726400,88.3194893930233,88.7510286556367,88.0074533108259,88.5518566882767,1094129.87624941,0.0,1.0
2013-04-09,133.5,133.99,131.63,132.91,696000,88.6315254752207,88.9568396885755,87.3900202120097,88.2398206060793,1048340.29993061,0.0,1.0
2013-04-10,133.48,134.24,133.03,134.24,530200,88.6182473440634,89.1228163280422,88.3194893930233,89.1228163280422,798606.360665527,0.0,1.0
2013-04-11,134.7,135.37,133.51,133.63,735100,89.4282133446609,89.8730307384317,88.6381645407994,88.7178333277434,1107234.12999855,0.0,1.0
2013-04-12,135.57,135.6,134.3601,134.55,680800,90.005812050005,90.025729246741,89.2025515056419,89.3286273609809,1025445.5117712,0.0,1.0
2013-04-15,132.47,135.36,132.46,134.72,724600,87.9477017206179,89.866391672853,87.9410626550392,89.4414914758182,1091418.6513358,0.0,1.0
2013-04-16,133.9,134.31,132.35,133.37,669900,88.8970880983674,89.1692897870928,87.8680329336739,88.545217622698,1009027.53868321,0.0,1.0
2013-04-17,131.19,133.59,131.12,133.59,1265600,87.0979013265484,88.6912770654287,87.0514278674977,88.6912770654287,1906292.36148301,0.0,1.0
2013-04-18,132.01,132.34,130.46,131.59,519800,87.6423047039991,87.8613938680952,86.6132495393056,87.3634639496951,782941.505609094,0.0,1.0
2013-04-19,133.07,133.42,131.85,132.5,590900,88.346045655338,88.5784129505914,87.5360796547404,87.9676189173539,890034.889696831,0.0,1.0
2013-04-22,132.06,133.16,131.535,133.16,691200,87.6755000318925,88.405797245546,87.3269490890124,88.405797245546,1041110.36682764,0.0,1.0
2013-04-23,131.89,132.39,131.1,132.39,713400,87.5626359170551,87.8945891959885,87.0381497363403,87.8945891959885,1074548.80742887,0.0,1.0
2013-04-24,132.08,133.023,131.81,132.13,673100,87.6887781630498,88.3148420471182,87.5095233924258,87.7219734909432,1013847.49408519,0.0,1.0
2013-04-25,131.13,132.01,130.55,131.96,574300,87.0580669330763,87.6423047039991,86.6730011295136,87.6091093761058,865031.371049062,0.0,1.0
2013-04-26,130.22,131.55,129.72,131.23,509600,86.4539119654175,87.3369076873804,86.1219586864841,87.124457588863,767577.897765283,0.0,1.0
2013-04-29,131.05,131.26,129.84,130.58,440900,87.004954408447,87.144374785599,86.2016274734281,86.6929183262496,664099.480229029,0.0,1.0
2013-04-30,133.04,133.04,130.77,131.03,735700,88.326128458602,88.326128458602,86.8190605722443,86.9916762772897,1108137.87163642,0.0,1.0
2013-05-01,132.24,135.73,131.8,133.5,1024400,87.7950032123085,90.1120370992637,87.5028843268471,88.6315254752207,1542988.22305878,0.0,1.0
2013-05-02,130.7,133.26,130.11,132.5,874200,86.7725871131936,88.4721879013327,86.3808822440522,87.9676189173539,1316751.56637836,0.0,1.0
2013-05-03,129.79,131.85,129.24,131.52,968700,86.1684321455348,87.5360796547404,85.8032835387081,87.3169904906444,1459090.87434307,0.0,1.0
2013-05-06,130.76,130.99,129.54,130.21,680800,86.8124215066656,86.965120014975,86.0024555060681,86.4472728998389,1025445.5117712,0.0,1.0
2013-05-07,133.0,133.2,130.54,130.78,594700,88.2995721962873,88.4323535078607,86.6663620639349,86.825699637823,895758.586736683,0.0,1.0
2013-05-08,132.77,133.37,131.92,132.73,566900,88.1468736879779,88.545217622698,87.5825531137911,88.1203174256632,853885.224181984,0.0,1.0
2013-05-09,132.57,133.09,132.09,132.46,576800,88.0140923764046,88.3593237864953,87.6954172286285,87.9410626550392,868796.961206858,0.0,1.0
2013-05-10,133.29,133.54,132.02,132.84,531100,88.4921050980687,88.6580817375354,87.6489437695778,88.1933471470286,799961.973122334,0.0,1.0
2013-05-13,134.79,135.0,132.81,133.2,643400,89.4879649348689,89.6273853120209,88.1734299502926,88.4323535078607,969112.283010563,0.0,1.0
2013-05-14,136.64,136.65,134.57,134.57,1020200,90.7161920669225,90.7228311325012,89.3419054921382,89.3419054921382,1536662.03159368,0.0,1.0
2013-05-15,137.18,137.22,135.7,136.76,1063600,91.0747016081706,91.1012578704853,90.0921199025277,90.7958608538665,1602032.67673304,0.0,1.0
2013-05-16,138.02,139.31,136.61,136.61,1082700,91.6323831167788,92.4888225764269,90.6962748701865,90.6962748701865,1630801.7855386,0.0,1.0
2013-05-17,138.69,139.01,138.01,138.1,892200,92.0772005105495,92.2896506090669,91.6257440512001,91.6854956414081,1343863.81551449,0.0,1.0
2013-05-20,140.64,141.04,138.57,138.65,923600,93.3718182983898,93.6373809215365,91.9975317236055,92.0506442482348,1391159.62789642,0.0,1.0
2013-05-21,141.46,141.95,140.49,141.0,509500,93.9162216758406,94.2415358891953,93.2722323147098,93.6108246592219,767427.274158971,0.0,1.0
2013-05-22,138.56,141.83,138.04,141.67,1483300,91.9908926580268,94.1618671022513,91.6456612479361,94.0556420529926,2234199.95242395,0.0,1.0
2013-05-23,138.99,138.99,136.09,137.0,5081300,92.2763724779096,92.2763724779096,90.3510434600958,90.9551984277546,7653637.30752498,0.0,1.0
2013-05-24,138.58,138.79,137.29,138.37,808300,92.0041707891842,92.1435911663362,91.147731329536,91.8647504120321,1217490.60981883,0.0,1.0
2013-05-28,136.58,140.29,135.87,139.55,1198100,90.6763576734505,93.1394510031364,90.2049840173651,92.648160150315,1804621.4272225,0.0,1.0
2013-05-29,136.66,136.92,132.3,135.65,2020000,90.7294701980799,90.9020859031252,87.8348376057805,90.0589245746344,3042596.84749975,0.0,1.0
2013-05-30,133.36,137.0,133.14,136.66,824400,88.5385785571194,90.9551984277546,88.3925191143886,90.7294701980799,1241741.01043504,0.0,1.0
2013-05-31,132.66,134.804,132.54,132.88,1733200,88.0738439666126,89.497259626679,87.9941751796686,88.2199034093433,2610608.34459731,0.0,1.0
2013-06-03,135.24,136.08,131.6,132.67,1204100,89.786722885909,90.3444043945171,87.3701030152737,88.0804830321912,1813658.84360121,0.0,1.0
2013-06-04,136.05,137.0,134.87,135.6,1219500,90.3244871977811,90.9551984277546,89.5410774594983,90.025729246741,1836854.87897324,0.0,1.0
2013-06-05,134.26,136.42,133.96,135.79,709300,89.1360944591995,90.5701326241918,88.9369224918395,90.1518714927357,1068373.23957008,0.0,1.0
2013-06-06,134.5,135.29,132.91,134.14,697300,89.2954320330875,89.8199182138023,88.2398206060793,89.0564256722555,1050298.40681266,0.0,1.0
2013-06-07,134.48,134.77,132.24,134.28,571900,89.2821539019302,89.4746868037116,87.7950032123085,89.1493725903568,861416.404497577,0.0,1.0
2013-06-10,133.45,134.94,132.93,134.49,501100,88.5983301473274,89.5875509185489,88.2530987372366,89.2887929675089,754774.891228773,0.0,1.0
2013-06-11,131.08,132.91,131.03,132.91,933000,87.024871605183,88.2398206060793,86.9916762772897,88.2398206060793,1405318.24688973,0.0,1.0
2013-06-12,129.3,131.55,129.0,131.55,710600,85.8431179321801,87.3369076873804,85.64394596482,87.3369076873804,1070331.34645214,0.0,1.0
2013-06-13,134.56,135.04,129.6,129.71,822200,89.3352664265595,89.6539415743356,86.0422898995401,86.1153196209055,1238427.29109618,0.0,1.0
2013-06-14,134.59,135.82,133.448,134.46,536500,89.3551836232955,90.1717886894717,88.5970023342116,89.2688757707729,808095.647863176,0.0,1.0
2013-06-17,134.26,136.0299,133.49,135.31,855400,89.1360944591995,90.311142675968,88.624886409642,89.8331963449597,1288434.32839172,0.0,1.0
2013-06-18,134.9,135.8,133.89,134.36,456000,89.5609946562343,90.1585105583144,88.8904490327888,89.2024851149862,686843.644782121,0.0,1.0
2013-06-19,130.77,135.22,130.15,134.81,554000,86.8190605722443,89.7734447547516,86.4074385063669,89.5012430660262,834454.778967752,0.0,1.0
2013-06-20,127.97,130.11,126.91,129.98,904500,84.9601222102172,86.3808822440522,84.2563812588783,86.2945743915295,1362390.51909085,0.0,1.0
2013-06-21,131.69,132.79,128.64,128.64,1298400,87.4298546054818,88.1601518191353,85.4049396039879,85.4049396039879,1955696.9043533,0.0,1.0
2013-06-24,133.54,136.88,128.67,130.43,1358200,88.6580817375354,90.8755296408106,85.4248568007239,86.5933323425696,2045769.8209278,0.0,1.0
2013-06-25,135.44,136.44,133.55,134.91,1075600,89.9195041974823,90.5834107553492,88.6647208031141,89.5676337218129,1620107.50949046,0.0,1.0
2013-06-26,135.2,137.55,134.94,135.85,1182300,90.4705466405118,92.0430746331538,90.2965648200493,90.9055011916681,1766839.77201064,1.07,1.0
2013-06-27,136.47,137.38,135.8,136.36,1145200,91.3203809173864,91.9293172890053,90.8720431492715,91.2467732241138,1711397.19775572,0.0,1.0
2013-06-28,134.91,136.9222,134.83,136.11,1675100,90.2764899946113,91.6229754528216,90.2229571267767,91.0794830121306,2503284.53192508,0.0,1.0
2013-07-01,135.35,137.46,134.81,134.81,984000,90.5709207677017,91.9828501568399,90.209573909818,90.209573909818,1470498.46541358,0.0,1.0
2013-07-02,136.95,137.44,135.2,135.2,964900,91.6415781243941,91.9694669398812,90.4705466405118,90.4705466405118,1441955.25333085,0.0,1.0
2013-07-03,135.73,136.8,134.3,136.41,528100,90.8252018899162,91.5412039972042,89.8683018773723,91.2802312665105,789197.397952144,0.0,1.0
2013-07-05,135.01,136.13,132.08,135.73,788800,90.3434060794046,91.0928662290893,88.3827647949615,90.8252018899162,1178789.82674617,0.0,1.0
2013-07-08,134.42,136.35,134.14,135.11,690500,89.9486011791242,91.2400816156345,89.761236141703,90.4103221641979,1031889.42110577,0.0,1.0
2013-07-09,137.31,137.93,134.54,135.07,637300,91.88247602965,92.2973557553683,90.0289004808761,90.3835557302805,952386.861796821,0.0,1.0
2013-07-10,137.5,137.59,135.68,137.29,633000,92.0096165907572,92.0698410670711,90.7917438475195,91.8690928126913,945960.903055685,0.0,1.0
2013-07-11,140.38,141.03,138.67,138.67,761700,93.9367998328036,94.3717543839599,92.7925347828385,92.7925347828385,1138291.34258691,0.0,1.0
2013-07-12,140.45,141.16,139.67,140.99,974800,93.9836410921589,94.4587452941912,93.4616956307713,94.3449879500426,1456749.90252556,0.0,1.0
2013-07-15,139.67,140.74,139.18,139.76,304300,93.4616956307713,94.1776977380594,93.1338068152843,93.5219201070853,454748.661611129,0.0,1.0
2013-07-16,140.33,141.53,139.65,139.71,444700,93.903341790407,94.7063348079263,93.4483124138127,93.4884620646886,664563.686554286,0.0,1.0
2013-07-17,140.59,141.31,139.385,140.47,422200,94.0773236108695,94.5591194213811,93.2709847891105,93.9970243091175,630939.483839036,0.0,1.0
2013-07-18,141.04,141.714,140.06,141.08,706600,94.3784459924392,94.8294604039459,93.7226683614651,94.4052124263565,1055949.40615979,0.0,1.0
2013-07-19,140.36,141.39,139.51,140.96,1109800,93.9234166158449,94.6126522892157,93.3546298951021,94.3249131246046,1658495.11881706,0.0,1.0
2013-07-22,140.77,141.23,140.03,140.47,511400,94.1977725634974,94.5055865535465,93.7025935360271,93.9970243091175,764240.767492381,0.0,1.0
2013-07-23,140.33,141.28,139.88,141.13,726400,93.903341790407,94.5390445959431,93.6022194088372,94.4386704687532,1085538.70454921,0.0,1.0
2013-07-24,138.09,140.61,137.04,140.19,830600,92.4044214910375,94.0907068278281,91.7018026007081,93.8096592716964,1241256.12334605,0.0,1.0
2013-07-25,137.94,138.83,135.58,137.57,959200,92.3040473638476,92.8996005185078,90.7248277627262,92.0564578501125,1433437.12197632,0.0,1.0
2013-07-26,138.98,139.07,136.835,137.39,443300,92.9999746456977,93.0601991220116,91.5646246268819,91.9360088974846,662471.513940893,0.0,1.0
2013-07-29,137.64,138.76,137.17,138.41,499900,92.1032991094678,92.8527592591525,91.7887935109394,92.618552962376,747055.063882365,0.0,1.0
2013-07-30,137.25,139.06,136.63,138.66,682200,91.842326378774,93.0535075135323,91.4274466530557,92.7858431743592,1019485.82632636,0.0,1.0
2013-07-31,135.34,138.34,133.84,138.16,963700,90.5642291592224,92.5717117030207,89.5604878873232,92.4512627503928,1440161.96251937,0.0,1.0
2013-08-01,134.91,136.47,134.55,135.88,592200,90.2764899946113,91.3203809173864,90.0355920893555,90.9255760171061,884989.015465366,0.0,1.0
2013-08-02,133.95,136.23,133.79,134.91,644700,89.6340955805958,91.1597823138825,89.5270298449266,90.2764899946113,963445.488467615,0.0,1.0
2013-08-05,133.18,134.07,132.11,132.11,491800,89.1188417276876,89.7143948823477,88.4028396203995,88.4028396203995,734950.350904875,0.0,1.0
2013-08-06,133.12,134.46,132.39,133.19,507800,89.0786920768116,89.9753676130415,88.5902046578207,89.1255333361669,758860.895057941,0.0,1.0
2013-08-07,132.22,133.145,131.67,132.51,582100,88.4764473136721,89.0954210980099,88.1084088473091,88.6705039595726,869895.484468743,0.0,1.0
2013-08-08,132.03,132.98,131.215,132.74,546700,88.3493067525649,88.985009558101,87.8039406614997,88.8244109545972,816993.405530084,0.0,1.0
2013-08-09,133.12,133.88,131.62,132.1,494700,89.0786920768116,89.5872543212405,88.0749508049124,88.3961480119202,739284.137032618,0.0,1.0
2013-08-12,131.77,132.97,130.54,132.97,479700,88.1753249321024,88.9783179496217,87.352257089145,88.9783179496217,716868.001889118,0.0,1.0
2013-08-13,129.71,131.91,129.22,131.91,501600,86.7968535853608,88.2690074508129,86.4689647698738,88.2690074508129,749595.559198628,0.0,1.0
2013-08-14,128.55,130.06,128.39,129.84,423400,86.0206270017588,87.0310598821373,85.9135612660896,86.8838444955921,632732.774650517,0.0,1.0
2013-08-15,125.39,128.76,125.29,125.59,770200,83.9060787222912,86.1611507798247,83.8391626374979,84.0399108918778,1150993.81916823,0.0,1.0
2013-08-16,122.79,125.56,122.56,125.47,1502700,82.166260517666,84.0198360664398,82.0123535226415,83.9596115901258,2245648.41867579,0.0,1.0
2013-08-19,122.36,123.49,121.9774,122.41,720700,81.8785213530549,82.6346731112189,81.6225004126358,81.9119793954515,1077020.57319468,0.0,1.0
2013-08-20,123.85,124.49,122.41,122.41,817600,82.8755710164747,83.3038339591517,81.9119793954515,81.9119793954515,1221828.80622169,0.0,1.0
2013-08-21,123.76,125.54,121.525,123.27,580500,82.8153465401608,84.0064528494811,81.319772045031,82.4874577246737,867504.430053436,0.0,1.0
2013-08-22,125.2,125.88,122.75,124.02,684600,83.778938161184,84.2339675377783,82.1394940837487,82.9893283606233,1023072.40794932,0.0,1.0
2013-08-23,126.23,126.31,124.15,125.71,500400,84.4681738345548,84.5217067023894,83.0763192708546,84.1202101936297,747802.268387148,0.0,1.0
2013-08-26,126.8,127.37,125.86,126.18,692800,84.8495955178764,85.2310172011981,84.2205843208196,84.4347157921581,1035326.56182777,0.0,1.0
2013-08-27,125.78,126.74,123.34,123.34,425700,84.167051452985,84.8094458670005,82.534298984029,82.534298984029,636169.91537252,0.0,1.0
2013-08-28,124.45,125.84,123.87,125.73,458600,83.2770675252344,84.207201103861,82.8889542334334,84.1335934105884,685335.971787263,0.0,1.0
2013-08-29,124.3,124.64,122.49,123.46,408000,83.1766933980445,83.4042080863416,81.9655122632862,82.614598285781,609718.87590319,0.0,1.0
2013-08-30,123.9,125.52,123.47,124.6,547500,82.9090290588714,83.9930696325225,82.6212898942603,83.3774416524243,818188.932737737,0.0,1.0
2013-09-03,122.72,124.82,121.325,124.78,789500,82.1194192583107,83.5246570389695,81.1859398754445,83.4978906050522,1179835.91305286,0.0,1.0
2013-09-04,124.34,125.0,121.815,122.47,515900,83.2034598319618,83.6451059915974,81.5138286909315,81.9521290463275,770965.608035431,0.0,1.0
2013-09-05,123.65,124.24,122.21,124.22,454600,82.7417388468882,83.1365437471685,81.778147225865,83.1231605302099,679358.335748996,0.0,1.0
2013-09-06,125.59,126.65,124.27,124.52,523900,84.0399108918778,84.7492213906865,83.1566185726065,83.3239087845897,782920.880111964,0.0,1.0
2013-09-09,128.19,128.22,125.77,126.43,562300,85.779729096503,85.799803921941,84.1603598445057,84.6020060041413,840306.186079323,0.0,1.0
2013-09-10,128.33,128.76,126.96,128.44,350600,85.8734116152136,86.1611507798247,84.9566612535457,85.9470193084862,523939.798754065,0.0,1.0
2013-09-11,129.94,130.0,127.68,128.69,446900,86.9507605803854,86.9909102312613,85.4384570640573,86.1143095204694,667851.386375332,0.0,1.0
2013-09-12,129.4,130.61,128.66,129.66,583100,86.5894137225017,87.3990983485003,86.0942346950314,86.7633955429642,871389.893478309,0.0,1.0
2013-09-13,129.19,130.14,128.48,128.73,428600,86.4488899444358,87.0845927499719,85.9737857424035,86.1410759543867,640503.701500263,0.0,1.0
2013-09-16,130.02,132.64,129.49,131.68,414300,87.00429344822,88.7574948698039,86.6496381988156,88.1151004557884,619133.65266346,0.0,1.0
2013-09-17,129.21,131.4,129.01,129.34,401500,86.4622731613944,87.9277354183672,86.3284409918079,86.5492640716257,600005.217341007,0.0,1.0
2013-09-18,134.84,135.16,128.83,129.43,1071700,90.229648735256,90.4437802065945,86.20799203918,86.6094885479397,1601558.13555257,0.0,1.0
2013-09-19,135.31,136.27,133.83,134.87,831100,90.5441543337844,91.1865487477999,89.5537962788439,90.249723560694,1242003.32785084,0.0,1.0
2013-09-20,133.04,135.5,133.04,135.22,1055000,89.025159208977,90.6712948948916,89.025159208977,90.4839298574704,1576601.50509281,0.0,1.0
2013-09-23,131.78,133.75,131.4,132.51,681300,88.1820165405817,89.5002634110093,87.9277354183672,88.6705039595726,1018140.85821775,0.0,1.0
2013-09-24,129.57,132.18,129.35,131.84,621200,86.7031710666502,88.4496808797548,86.555955680105,88.2221661914577,928326.876742799,0.0,1.0
2013-09-25,130.92,131.42,128.86,129.7,651300,87.6065382113595,87.9411186353259,86.228066864618,86.7901619768815,973308.587930754,0.0,1.0
2013-09-26,129.7,130.6,128.7875,130.6,523300,87.5061640841696,88.1133772505208,86.890517401619,88.1133772505208,775625.474049073,1.07,1.0
2013-09-27,129.3,130.52,128.44,129.35,505800,87.2362915657913,88.0594027468451,86.6560656512779,87.2700256305885,749687.30130713,0.0,1.0
2013-09-30,127.09,130.38,126.58,128.75,727900,85.745245901751,87.9649473654127,85.4011584408187,86.8652168530211,1078879.76793488,0.0,1.0
2013-10-01,127.69,129.71,126.84,127.09,1004400,86.1500546793185,87.512910897129,85.5765755777646,85.745245901751,1488702.89725758,0.0,1.0
2013-10-02,128.88,128.99,126.61,128.99,905000,86.952925421494,87.0271403640481,85.4213988796971,87.0271403640481,1341374.07608334,0.0,1.0
2013-10-03,126.26,128.97,125.83,128.13,562100,85.185260426116,87.0136467381291,84.8951474688593,86.4469144495347,833134.10847121,0.0,1.0
2013-10-04,124.91,127.19,124.56,126.66,696000,84.2744406765892,85.8127140313456,84.0383022230082,85.4551329444944,1031598.18447956,0.0,1.0
2013-10-07,124.99,126.32,123.65,123.66,733000,84.3284151802649,85.2257413038728,83.4243422436975,83.431089056657,1086438.89256253,0.0,1.0
2013-10-08,123.87,125.93,123.75,125.93,648700,83.5727721288056,84.9626155984539,83.4918103732921,84.9626155984539,961491.009011339,0.0,1.0
2013-10-09,124.63,125.81,123.93,123.93,431700,84.0855299137244,84.8816538429404,83.6132530065623,83.6132530065623,639857.667011246,0.0,1.0
2013-10-10,128.41,128.41,125.3525,125.43,533900,86.6358252123995,86.6358252123995,84.5729871500452,84.625274950481,791336.595824193,0.0,1.0
2013-10-11,128.96,129.01,126.48,127.74,512000,87.0068999251697,87.040633989967,85.3336903112241,86.1837887441158,758876.825364275,0.0,1.0
2013-10-14,128.61,128.81,127.51,127.97,414700,86.7707614715887,86.9056977307778,86.0286120460483,86.3389654421833,614660.584919072,0.0,1.0
2013-10-15,128.5,129.4,127.65,127.91,371500,86.6965465290346,87.3037596953858,86.1230674274807,86.2984845644266,550630.352778962,0.0,1.0
2013-10-16,131.18,131.43,128.52,129.28,724600,88.5046924021694,88.6733627261558,86.7100401549535,87.2227979398723,1073988.56964639,0.0,1.0
2013-10-17,133.25,133.47,130.66,131.03,494300,89.9012826847771,90.0497125698852,88.1538581282775,88.4034902077775,732642.216362425,0.0,1.0
2013-10-18,132.64,133.67,131.68,133.57,604500,89.4897270942502,90.1846488290744,88.8420330501422,90.1171806994798,895978.595571689,0.0,1.0
2013-10-21,132.71,132.88,131.56,132.5,422600,89.5369547849664,89.6516506052772,88.7610712946287,89.3952717128178,626369.817185435,0.0,1.0
2013-10-22,134.25,135.15,131.925,133.61,626600,90.5759639807229,91.1831771470741,89.007329967649,90.1441679513176,928734.802291514,0.0,1.0
2013-10-23,134.2,134.5,132.83,134.06,471400,90.5422299159256,90.7446343047094,89.6179165404799,90.4477745344932,698700.264602968,0.0,1.0
2013-10-24,128.5,132.215,126.058,127.94,1109400,86.6965465290346,89.2029875434732,85.048974804335,86.318725003305,1644331.93370923,0.0,1.0
2013-10-25,131.47,132.14,127.9,127.9,1039500,88.7003499779936,89.1523864462773,86.2917377514671,86.2917377514671,1540727.46087142,0.0,1.0
2013-10-28,129.02,131.87,128.0,131.77,856900,87.0473808029264,88.9702224963719,86.3592058810617,88.9027543667774,1270081.15557548,0.0,1.0
2013-10-29,127.07,128.98,126.17,128.92,775700,85.7317522758321,87.0203935510886,85.1245391094809,86.9799126733318,1149728.03405287,0.0,1.0
2013-10-30,126.67,127.48,125.6725,127.0,591800,85.4618797574538,86.0083716071699,84.7888851647479,85.6845245851159,877154.893067536,0.0,1.0
2013-10-31,125.05,127.22,123.81,126.86,1402000,84.3688960580216,85.832954470224,83.5322912510488,85.5900692036835,2078018.18195452,0.0,1.0
2013-11-01,125.71,126.11,124.33,125.86,703900,84.8141857133459,85.0840582317242,83.8831255249407,84.9153879077377,1043307.41674592,0.0,1.0
2013-11-04,126.01,126.18,125.29,125.77,660500,85.0165901021296,85.1312859224404,84.5308195690486,84.8546665911026,978980.748345906,0.0,1.0
2013-11-05,124.0,125.88,123.78,125.44,465600,83.6604806972785,84.9288815336566,83.5120508121705,84.6320217634405,690103.613065638,0.0,1.0
2013-11-06,124.42,125.01,124.24,124.61,455700,83.9438468415758,84.3419088061838,83.8224042083055,84.0720362878055,675430.018200196,0.0,1.0
2013-11-07,122.82,124.47,122.82,124.46,647200,82.8643567680625,83.9775809063731,82.8643567680625,83.9708340934136,959267.73706203,0.0,1.0
2013-11-08,121.84,122.14,120.27,121.96,805900,82.2031690980356,82.4055734868194,81.1439194634007,82.2841308535491,1194489.90929896,0.0,1.0
2013-11-11,122.39,123.22,121.89,122.14,602300,82.5742438108058,83.1342292864408,82.2369031628329,82.4055734868194,892717.796712702,0.0,1.0
2013-11-12,121.28,122.5,120.2825,122.5,728500,81.825347572306,82.6484587533598,81.1523529796001,82.6484587533598,1079769.0767146,0.0,1.0
2013-11-13,121.87,121.89,120.29,120.59,606600,82.223409536914,82.2369031628329,81.1574130893196,81.3598174781034,899091.176300722,0.0,1.0
2013-11-14,121.99,123.78,121.93,122.67,388200,82.3043712924275,83.5120508121705,82.2638904146708,82.7631545736706,575382.780481273,0.0,1.0
2013-11-15,120.22,122.52,119.91,121.7,837100,81.1101853986034,82.6619523792788,80.9010341968602,82.1087137166032,1240733.9658446,0.0,1.0
2013-11-18,118.93,120.75,118.5,120.22,771600,80.2398465268334,81.4677664854547,79.9497335695767,81.1101853986034,1143651.09072476,0.0,1.0
2013-11-19,118.07,119.3675,117.55,118.93,624600,79.65962061232,80.5350195938097,79.3087863384282,80.2398465268334,925770.439692434,0.0,1.0
2013-11-20,117.45,119.685,116.79,118.13,589800,79.2413182088336,80.7492309052724,78.7960285535094,79.7001014900767,874190.530468456,0.0,1.0
2013-11-21,118.36,118.67,117.01,117.84,566300,79.8552781881443,80.0644293898875,78.9444584386174,79.5044439142524,839359.269929276,0.0,1.0
2013-11-22,117.56,118.84,117.047,118.29,569000,79.3155331513876,80.1791252101982,78.9694216465674,79.8080504974281,843361.159438033,0.0,1.0
2013-11-25,116.86,118.82,116.12,118.13,534400,78.8432562442256,80.1656315842793,78.3439920852257,79.7001014900767,792077.686473962,0.0,1.0
2013-11-26,117.34,117.775,116.11,117.0,1025500,79.1671032662796,79.460589630016,78.3372452722662,78.937711625658,1519976.92267786,0.0,1.0
2013-11-27,119.72,119.9,117.3,117.34,706300,80.7728447506305,80.8942873839008,79.1401160144417,79.1671032662796,1046864.65186482,0.0,1.0
2013-11-29,118.56,119.97,118.11,119.97,462900,79.9902144473334,80.941515074617,79.6866078641578,80.941515074617,686101.723556881,0.0,1.0
2013-12-02,117.72,119.17,117.2,118.18,684800,79.4234821587389,80.4017700378604,79.0726478848471,79.733835554874,1014997.75392472,0.0,1.0
2013-12-03,118.56,119.84,116.03,116.03,554000,79.9902144473334,80.853806506144,78.2832707685906,78.2832707685906,821128.439944939,0.0,1.0
2013-12-04,120.74,122.29,117.74,117.76,1612500,81.4610196724952,82.5067756812112,79.4369757846579,79.4504694105768,2390017.34550761,0.0,1.0
2013-12-05,120.63,122.29,118.97,119.18,784000,81.3868047299412,82.5067756812112,80.2668337786712,80.4085168508198,1162030.13883905,0.0,1.0
2013-12-06,121.7,121.795,119.98,119.98,793200,82.1087137166032,82.1728084397181,80.9482618875765,80.9482618875765,1175666.20679481,0.0,1.0
2013-12-09,122.11,122.57,121.36,121.7,666500,82.385333047941,82.695686444076,81.8793220759816,82.1087137166032,987873.836143144,0.0,1.0
2013-12-10,122.21,122.75,121.09,121.23,752300,82.4528011775356,82.8171290773463,81.6971581260763,81.7916135075087,1115044.99164364,0.0,1.0
2013-12-11,120.55,122.53,120.43,122.53,1041900,81.3328302262655,82.6686991922382,81.2518684707521,82.6686991922382,1544284.69599031,0.0,1.0
2013-12-12,119.67,122.24,119.61,121.49,1277800,80.7391106858333,82.4730416164139,80.6986298080765,81.9670306444546,1893931.2645517,0.0,1.0
2013-12-13,119.24,121.04,118.61,120.2,827900,80.4489977285766,81.663424061279,80.0239485121307,81.0966917726845,1227097.89788883,0.0,1.0
2013-12-16,119.04,119.9,118.93,119.48,803900,80.3140614693874,80.8942873839008,80.2398465268334,80.6109212396036,1191525.54669989,0.0,1.0
2013-12-17,117.93,119.25,117.64,118.81,868200,79.5651652308876,80.455744541536,79.3695076550633,80.1588847713199,1286829.80426028,0.0,1.0
2013-12-18,119.63,119.85,116.37,118.3,1129400,80.7121234339954,80.8605533191035,78.5126624092121,79.8147973103875,1673975.55970003,0.0,1.0
2013-12-19,118.01,119.99,117.11,119.66,751800,79.6191397345632,80.9550087005359,79.011926568212,80.7323638728738,1114303.90099387,0.0,1.0
2013-12-20,118.76,118.78,117.64,117.97,1523800,80.1251507065226,80.1386443324415,79.3695076550633,79.5921524827254,2258547.86423844,0.0,1.0
2013-12-23,117.99,119.755,117.84,119.58,735200,79.6056461086443,80.7964585959886,79.5044439142524,80.6783893691981,1089699.69142151,0.0,1.0
2013-12-24,118.27,118.5,117.72,118.0,342500,79.7945568715091,79.9497335695767,79.4234821587389,79.6123929216038,507647.095092314,0.0,1.0
2013-12-26,118.73,119.55,118.04,119.17,507400,80.1049102676442,80.6581489303198,79.6393801734416,80.4017700378604,752058.791386393,0.0,1.0
2013-12-27,118.91,119.069,117.55,118.23,866800,80.9482618875764,81.0565015111583,80.0224386921589,80.4853502898676,1273297.11097625,1.07,1.0
2013-12-30,118.55,119.31,118.25,119.27,415900,80.7031910417306,81.2205628274051,80.4989653368591,81.1933327334223,610941.703339897,0.0,1.0
2013-12-31,118.23,119.22,117.94,118.57,758800,80.4853502898676,81.1592951159437,80.2879321084918,80.716806088722,1114649.10914718,0.0,1.0
2014-01-02,118.24,119.26,117.68,118.25,901900,80.4921578133634,81.1865252099265,80.1109364976032,80.4989653368591,1324857.7115707,0.0,1.0
2014-01-03,119.76,120.29,117.74,117.74,737600,81.5269013847124,81.8877001299854,80.1517816385775,80.1517816385775,1083507.09397333,0.0,1.0
2014-01-06,121.54,121.57,119.76,120.54,1414000,82.7386405669501,82.7590631374373,81.5269013847124,82.0578882173784,2077113.65357686,0.0,1.0
2014-01-07,121.02,122.13,120.325,121.55,984200,82.3846493451728,83.1402844531975,81.9115264622205,82.7454480904458,1445753.36481637,0.0,1.0
2014-01-08,121.32,122.166,120.1314,120.61,889800,82.5888750500443,83.164791537782,81.7797328073434,82.1055408818484,1307083.25951392,0.0,1.0
2014-01-09,120.89,121.74,119.44,119.44,624300,82.2961515397285,82.8747910368645,81.3090606328495,81.3090606328495,917073.5883508,0.0,1.0
2014-01-10,121.8,122.1,120.88,121.35,638100,82.9156361778388,83.1198618827103,82.2893440162328,82.6092976205315,937345.277473402,0.0,1.0
2014-01-13,120.83,122.19,120.41,121.33,651300,82.2553063987542,83.1811295941718,81.969390411934,82.5956825735401,956735.588808066,0.0,1.0
2014-01-14,121.73,122.07,120.87,121.19,642200,82.8679835133688,83.0994393122231,82.2825364927371,82.5003772446,943368.025690987,0.0,1.0
2014-01-15,122.64,123.0,121.81,121.97,786600,83.487468151479,83.7325389973249,82.9224437013345,83.031364077266,1155486.27998837,0.0,1.0
2014-01-16,122.85,123.57,122.45,123.45,892800,83.6304261448891,84.1205678365808,83.3581252050604,84.0388775546322,1311490.14845362,0.0,1.0
2014-01-17,121.88,123.23,121.67,122.97,898500,82.9700963658045,83.8891120377264,82.8271383723945,83.7121164268377,1319863.23743904,0.0,1.0
2014-01-21,122.14,122.9899,121.73,122.49,792800,83.1470919766932,83.7256633985942,82.8679835133688,83.3853552990433,1164593.85046374,0.0,1.0
2014-01-22,121.91,123.12,121.59,122.54,1153700,82.9905189362917,83.8142292792735,82.7726781844287,83.4193929165219,1694742.58990921,0.0,1.0
2014-01-23,120.65,121.42,120.46,121.22,1134900,82.1327709758313,82.6569502850015,82.0034280294126,82.5207998150872,1667126.08588711,0.0,1.0
2014-01-24,119.52,120.12,118.98,118.98,1204800,81.3635208208152,81.7719722305582,80.9959145520465,80.9959145520465,1769806.59818203,0.0,1.0
2014-01-27,118.38,120.22,118.38,118.84,973600,80.5874631423034,81.8400474655154,80.5874631423034,80.9006092231064,1430182.35722944,0.0,1.0
2014-01-28,117.53,119.52,117.51,118.0,1482500,80.0088236451674,81.3635208208152,79.995208598176,80.3287772494661,2177737.61769992,0.0,1.0
2014-01-29,117.62,118.16,117.11,117.11,371395,80.0700913566289,80.4376976253976,79.7229076583473,79.7229076583473,545565.505919502,0.0,1.0
2014-01-30,122.16,123.27,114.16,114.16,2720200,83.1607070236846,83.9163421317092,77.7146882271106,77.7146882271106,3995873.09792062,0.0,1.0
2014-01-31,123.5,124.05,121.3,121.3,1584800,84.0729151721108,84.4473289643752,82.5752600030529,82.5752600030529,2328012.53054356,0.0,1.0
2014-02-03,123.29,124.46,123.11,123.5,1407900,83.9299571787007,84.7264374276996,83.8074217557778,84.0729151721108,2068152.97939947,0.0,1.0
2014-02-04,124.96,125.08,123.076,123.86,1474400,85.0668136024855,85.1485038844341,83.7842761758923,84.3179860179566,2165839.01756274,0.0,1.0
2014-02-05,126.02,126.32,124.24,124.63,1428300,85.7884110930315,85.9926367979031,84.5766719107938,84.8421653271268,2098119.82418941,0.0,1.0
2014-02-06,126.99,127.1,126.08,126.165,864600,86.4487408721161,86.523623630569,85.8292562340059,85.8871201837195,1270065.39242047,0.0,1.0
2014-02-07,127.81,128.13,126.78,127.3,901600,87.006957798765,87.2247985506279,86.3057828787061,86.6597741004834,1324417.02267673,0.0,1.0
2014-02-10,129.33,129.78,127.67,128.27,1070900,88.041701370114,88.3480399274213,86.9116524698249,87.320103879568,1573112.45517359,0.0,1.0
2014-02-11,129.65,130.87,128.645,129.02,1258100,88.259542121977,89.0900599884545,87.5753860106574,87.8306681417468,1848102.32501064,0.0,1.0
2014-02-12,128.86,129.94,128.63,129.6,1444000,87.7217477658153,88.4569603033528,87.5651747254138,88.2255045044984,2121182.54297382,0.0,1.0
2014-02-13,128.34,129.48,128.24,128.55,996900,87.367756544038,88.1438142225498,87.2996813090808,87.5107145374481,1464409.19466108,0.0,1.0
2014-02-14,128.99,129.0502,128.34,128.4,582700,87.8102455712596,87.8512268627039,87.367756544038,87.4086016850123,855964.728387011,0.0,1.0
2014-02-18,129.5,129.76,128.5,128.74,691800,88.1574292695412,88.3344248804299,87.4766769199695,87.6400574838667,1016228.58949397,0.0,1.0
2014-02-19,128.35,129.82,128.11,129.38,673300,87.3745640675337,88.3752700214042,87.2111835036365,88.0757389875926,989052.77436584,0.0,1.0
2014-02-20,128.89,129.32,127.78,128.77,737600,87.7421703363025,88.0348938466183,86.9865352282778,87.6604800543539,1083507.09397333,0.0,1.0
2014-02-21,128.66,129.58,127.82,128.75,623000,87.585597295901,88.211889457507,87.0137653222607,87.6468650073624,915163.936476931,0.0,1.0
2014-02-24,129.22,130.2,128.52,128.77,694600,87.9668186116611,88.6339559142414,87.4902919669609,87.6604800543539,1020341.68583768,0.0,1.0
2014-02-25,129.23,129.74,128.615,128.84,766000,87.9736261351568,88.3208098334385,87.5549634401702,87.7081327188239,1125225.64260246,0.0,1.0
2014-02-26,128.43,129.936,128.04,129.91,694100,87.4290242554995,88.4542372939545,87.1635308391665,88.4365377328656,1019607.20434773,0.0,1.0
2014-02-27,127.3,128.74,126.95,128.56,723800,86.6597741004834,87.6400574838667,86.4215107781333,87.5175220609438,1063235.40485073,0.0,1.0
2014-02-28,128.97,129.47,127.11,127.61,1131000,87.7966305242682,88.1370066990541,86.5304311540648,86.8708073288506,1661397.1302655,0.0,1.0
2014-03-03,129.01,129.56,128.46,128.69,689200,87.8238606182511,88.1982744105155,87.4494468259866,87.6060198663881,1012409.28574623,0.0,1.0
2014-03-04,130.46,130.5,129.62,130.24,531100,88.8109515251301,88.838181619113,88.2391195514898,88.6611860082243,780166.238624235,0.0,1.0
2014-03-05,128.84,130.39,127.9,130.07,745000,87.7081327188239,88.7632988606601,87.0682255102264,88.5454581087971,1094377.42002458,0.0,1.0
2014-03-06,127.84,128.95,127.31,128.84,823200,87.0273803692521,87.7830154772768,86.6665816239791,87.7081327188239,1209250.32505266,0.0,1.0
2014-03-07,128.22,128.42,126.94,127.77,805000,87.2860662620894,87.4222167320037,86.4147032546376,86.9797277047821,1182515.19881851,0.0,1.0
2014-03-10,127.55,128.41,126.94,128.17,464800,86.8299621878763,87.415409208508,86.4147032546376,87.2520286446108,682773.993056947,0.0,1.0
2014-03-11,128.63,128.8,127.217,127.77,450900,87.5651747254138,87.680902624841,86.6032716554689,86.9797277047821,662355.407636354,0.0,1.0
2014-03-12,129.15,129.19,128.09,128.32,633400,87.9191659471911,87.946396041174,87.1975684566451,87.3541414970466,930441.151467879,0.0,1.0
2014-03-13,129.14,129.496,127.585,129.47,622600,87.9123584236954,88.1547062601429,86.8537885201113,88.1370066990541,914576.351284972,0.0,1.0
2014-03-14,129.75,130.36,129.05,129.05,692900,88.3276173569342,88.7428762901729,87.851090712234,87.851090712234,1017844.44877185,0.0,1.0
2014-03-17,130.1,130.58,129.23,130.0,682600,88.5658806792843,88.8926418070787,87.9736261351568,88.4978054443271,1002714.1300789,0.0,1.0
2014-03-18,130.08,130.36,129.404,129.97,795300,88.5522656322929,88.7428762901729,88.0920770439823,88.47738287384,1168266.25791349,0.0,1.0
2014-03-19,129.04,130.83,127.73,130.16,1723000,87.8442831887382,89.0628298944717,86.9524976107992,88.6067258202586,2531023.21436557,0.0,1.0
2014-03-20,128.71,129.48,128.05,128.51,1300300,87.6196349133796,88.1438142225498,87.1703383626622,87.4834844434652,1910092.56276236,0.0,1.0
2014-03-21,129.84,130.6,129.13,129.86,509794,88.3888850683956,88.9062568540702,87.9055509001997,88.4025001153871,748868.513374512,0.0,1.0
2014-03-24,129.63,130.4,128.82,130.22,138941,88.2459270749856,88.7701063841558,87.6945176718324,88.6475709612329,204099.185390114,0.0,1.0
2014-03-25,131.57,131.8,129.66,130.33,617400,89.5665866331547,89.7231596735563,88.2663496454727,88.7224537196858,906937.743789499,0.0,1.0
2014-03-26,130.05,131.53,129.7,131.53,930200,88.5318430618057,89.5393565391719,88.2935797394556,89.5393565391719,1366429.36390183,0.0,1.0
2014-03-27,129.54,129.9,128.39,128.75,897700,88.9743320890273,89.2215974862178,88.184456514669,88.4317219118594,1306984.33210651,1.16,1.0
2014-03-28,130.13,130.96,129.75,130.18,854200,89.3795726010894,89.9496567112785,89.1185702373884,89.4139150173659,1243651.57233528,0.0,1.0
2014-03-31,131.32,132.17,129.4,130.54,1184800,90.196922108469,90.7807431851686,88.8781733234533,89.6611804145563,1724980.54659662,0.0,1.0
2014-04-01,131.27,131.45,130.044,131.32,770600,90.1625796921925,90.2862123907877,89.320503645094,90.196922108469,1121936.19953356,0.0,1.0
2014-04-02,131.8,132.27,130.47,131.05,727800,90.5266093047229,90.8494280177215,89.6131010317693,90.0114730605761,1059622.58762072,0.0,1.0
2014-04-03,132.08,137.69,131.54,137.69,1130600,90.718926835871,94.5721459420887,90.3480287400853,94.5721459420887,1646069.38384718,0.0,1.0
2014-04-04,133.43,134.1,131.88,132.87,1160000,91.6461720753352,92.1063604534396,90.5815571707652,91.2615370130389,1688873.59389946,0.0,1.0
2014-04-07,133.55,134.94,133.31,133.4,838000,91.7285938743986,92.683313046884,91.5637502762717,91.6255666255693,1220065.57904117,0.0,1.0
2014-04-08,133.82,133.99,132.82,133.38,720100,91.9140429222915,92.0308071376314,91.2271945967625,91.6118296590587,1048411.96117845,0.0,1.0
2014-04-09,133.33,134.36,133.03,133.74,662000,91.5774872427823,92.2849410180771,91.3714327451236,91.8590950562492,963822.68893228,0.0,1.0
2014-04-10,132.82,134.475,132.27,133.47,868000,91.2271945967625,92.363928575513,90.8494280177215,91.6736460083563,1263743.34440063,0.0,1.0
2014-04-11,132.25,133.305,131.71,132.41,999700,90.8356910512109,91.560316034644,90.4647929554253,90.9455867832956,1455488.7343287,0.0,1.0
2014-04-14,133.25,133.67,132.2475,132.95,578500,91.5225393767399,91.8110156734621,90.8339739303971,91.3164848790812,842252.908681759,0.0,1.0
2014-04-15,134.55,134.69,132.55,133.15,942900,92.4154421999277,92.5116009655017,91.0417455488696,91.453854544187,1372792.16524811,0.0,1.0
2014-04-16,135.2,135.24,134.21,134.83,946500,92.8618936115215,92.8893675445427,92.1819137692478,92.6077597310758,1378033.49709124,0.0,1.0
2014-04-17,133.64,134.89,132.96,134.63,1200900,91.7904102236962,92.6489706306075,91.3233533623365,92.47039006597,1748420.94733954,0.0,1.0
2014-04-21,134.25,134.5,133.28,133.56,853000,92.2093877022689,92.3810997836512,91.5431448265058,91.7354623576539,1241904.4617209,0.0,1.0
2014-04-22,134.57,134.71,132.77,134.18,565600,92.4291791664382,92.5253379320123,91.192852180486,92.1613083194819,823471.469577187,0.0,1.0
2014-04-23,133.35,134.91,133.03,133.8,1112500,91.5912242092928,92.6627075971181,91.3714327451236,91.9003059557809,1619717.13208031,0.0,1.0
2014-04-24,133.94,135.02,132.07,132.44,957100,91.996464721355,92.7382609129263,90.7120583526157,90.9661922330614,1393466.30751826,0.0,1.0
2014-04-25,135.33,135.45,133.905,134.04,722100,92.9511838938403,93.0336056929037,91.9724250299614,92.0651495539078,1051323.81220242,0.0,1.0
2014-04-28,136.84,137.2,135.78,135.78,901500,93.9883248653891,94.2355902625795,93.2602656403283,93.2602656403283,1312516.84905204,0.0,1.0
2014-04-29,136.54,137.23,135.86,137.0,564800,93.7822703677304,94.2561957123454,93.3152135063707,94.0982205974737,822306.729167601,0.0,1.0
2014-04-30,136.55,137.1,135.45,136.54,591000,93.7891388509857,94.1669054300266,93.0336056929037,93.7822703677304,860451.977581537,0.0,1.0
2014-05-01,136.37,136.98,135.0,136.76,720600,93.6655061523904,94.0844836309631,92.7245239464157,93.9333769993467,1049139.92393444,0.0,1.0
2014-05-02,137.07,137.12,135.39,135.87,835200,94.1462999802607,94.1806423965372,92.992394793372,93.3220819896259,1215988.98760761,0.0,1.0
2014-05-05,138.24,138.3,136.27,136.62,491400,94.9499125211297,94.9911234206614,93.5968213198375,93.8372182337727,715441.7965881,0.0,1.0
2014-05-06,137.52,138.12,137.05,137.26,529900,94.4553817267488,94.8674907220662,94.1325630137502,94.2768011621112,771494.928799419,0.0,1.0
2014-05-07,139.11,139.72,137.44,138.29,1047300,95.5474705643399,95.9664480429126,94.4004338607065,94.9842549374061,1524790.78869906,0.0,1.0
2014-05-08,139.65,140.0,138.62,139.08,679800,95.9183686601256,96.1587655740607,95.2109148848307,95.5268651145741,989738.163045565,0.0,1.0
2014-05-09,139.33,139.99,138.49,139.53,602800,95.6985771959563,96.1518970908054,95.1216246025119,95.8359468610621,877631.898622928,0.0,1.0
2014-05-12,140.44,140.64,139.27,139.4,566900,96.4609788372935,96.5983485023993,95.6573662964246,95.7466565787433,825364.172742764,0.0,1.0
2014-05-13,139.14,141.29,138.84,139.96,584000,95.5680760141058,97.0447999139931,95.3620215164471,96.1312916410396,850260.498997661,0.0,1.0
2014-05-14,139.08,139.84,138.63,139.4,413600,95.5268651145741,96.0488698419761,95.217783368086,95.7466565787433,602170.791755878,0.0,1.0
2014-05-15,140.23,140.44,138.82,139.22,1192100,96.3167406889324,96.4609788372935,95.3482845499365,95.6230238801481,1735608.8028341,0.0,1.0
2014-05-16,140.63,140.7,139.47,140.04,742800,96.591480019144,96.639559401931,95.7947359615303,96.1862395070819,1081461.47030045,0.0,1.0
2014-05-19,140.86,141.0,139.7,140.4,763300,96.7494551340157,96.8456138995897,95.952711076402,96.4335049042723,1111307.94329609,0.0,1.0
2014-05-20,140.35,141.045,139.66,140.29,753500,96.3991624879959,96.8765220742385,95.9252371433809,96.3579515884641,1097039.87327866,0.0,1.0
2014-05-21,139.83,141.2,139.31,140.43,650700,96.0420013587208,96.9829835646955,95.6848402294457,96.4541103540382,947370.73064688,0.0,1.0
2014-05-22,139.36,140.38,139.07,139.69,604300,95.7191826457222,96.4197679377617,95.5199966313187,95.9458425931467,879815.786890902,0.0,1.0
2014-05-23,140.06,140.13,139.45,139.66,477700,96.1999764735925,96.2480558563795,95.7809989950198,95.9252371433809,695495.617073943,0.0,1.0
2014-05-27,140.62,141.0,140.16,140.27,738200,96.5846115358887,96.8456138995897,96.2686613061454,96.3442146219536,1074764.21294533,0.0,1.0
2014-05-28,140.27,140.83,139.55,140.62,846000,96.3442146219536,96.7288496842498,95.8496838275727,96.5846115358887,1231712.98313702,0.0,1.0
2014-05-29,140.36,140.648,139.52,140.44,606700,96.4060309712512,96.6038432890035,95.8290783778068,96.4609788372935,883310.008119659,0.0,1.0
2014-05-30,141.84,141.95,139.85,140.51,1669500,97.4225664930341,97.4981198088423,96.0557383252314,96.5090582200805,2430667.64225444,0.0,1.0
2014-06-02,141.85,142.43,141.68,141.74,1003700,97.4294349762894,97.8278070050962,97.3126707609495,97.3538816604812,1461312.43637663,0.0,1.0
2014-06-03,142.37,142.58,141.42,141.51,498300,97.7865961055645,97.9308342539256,97.1340901963119,97.1959065456095,725487.682620778,0.0,1.0
2014-06-04,142.64,142.91,141.86,142.0,581500,97.9720451534573,98.1574942013501,97.4363034595447,97.5324622251187,846620.685217705,0.0,1.0
2014-06-05,144.41,144.51,142.2,142.78,670800,99.1877666896436,99.2564515221965,97.6698318902245,98.0682039190314,976634.833437725,0.0,1.0
2014-06-06,142.56,144.41,142.06,144.34,746200,97.917097287415,99.1877666896436,97.5736731246505,99.1396873068566,1086411.61704119,0.0,1.0
2014-06-09,139.92,143.275,139.36,142.63,1266800,96.1038177080184,98.4081938401682,95.7191826457222,97.965176670202,1844366.43857917,0.0,1.0
2014-06-10,139.09,140.23,138.79,139.51,867600,95.5337335978293,96.3167406889324,95.3276791001706,95.8222098945515,1263160.97419584,0.0,1.0
2014-06-11,138.95,139.45,138.26,139.09,624900,95.4375748322553,95.7809989950198,94.9636494876402,95.5337335978293,909807.852437737,0.0,1.0
2014-06-12,139.29,139.67,138.065,138.91,731400,95.6711032629351,95.9321056266361,94.8297140641621,95.4101008992341,1064863.91946385,0.0,1.0
2014-06-13,140.02,140.275,138.52,139.66,569600,96.1725025405713,96.3476488635812,95.1422300522778,95.9252371433809,829295.171625116,0.0,1.0
2014-06-16,139.15,140.2799,138.95,139.72,561300,95.5749444973611,96.3510144203763,95.4375748322553,95.9664480429126,817210.989875663,0.0,1.0
2014-06-17,140.25,140.3,138.51,139.09,1174900,96.330477655443,96.3648200717194,95.1353615690225,95.5337335978293,1710566.884028,0.0,1.0
2014-06-18,140.75,141.04,138.82,139.75,637800,96.6739018182075,96.8730878326109,95.3482845499365,95.9870534926785,928589.291542309,0.0,1.0
2014-06-19,141.4,141.41,140.45,140.68,703400,97.1203532298013,97.1272217130566,96.4678473205488,96.6258224354204,1024098.00512835,0.0,1.0
2014-06-20,141.3,142.0,140.44,141.98,1671900,97.0516683972484,97.5324622251187,96.4609788372935,97.5187252586081,2434161.8634832,0.0,1.0
2014-06-23,141.72,142.35,140.95,141.28,680800,97.3401446939706,97.7728591390539,96.8112714833133,97.0379314307378,991194.088557548,0.0,1.0
2014-06-24,142.47,142.49,141.28,141.28,550900,97.8552809381174,97.869017904628,97.0379314307378,97.0379314307378,802069.364551047,0.0,1.0
2014-06-25,142.84,142.95,142.02,142.02,571300,98.1094148185631,98.1849681343713,97.5461991916293,97.5461991916293,831770.244995486,0.0,1.0
2014-06-26,141.37,142.01,140.93,141.53,363600,97.8964918376491,98.3396817278386,97.5917987881438,98.0072893101965,525066.128878703,1.16,1.0
2014-06-27,142.35,142.41,140.92,141.11,453100,98.5751263570018,98.6166754092071,97.5848739461096,97.7164459447596,654310.95433152,0.0,1.0
2014-06-30,142.19,143.05,140.9,142.56,624700,98.4643288844544,99.0598652993967,97.5710242620412,98.7205480397203,902114.440898037,0.0,1.0
2014-07-01,142.4,142.95,141.355,142.14,744800,98.6097505671729,98.9906168790545,97.8861045745978,98.4297046742834,1075547.99996936,0.0,1.0
2014-07-02,142.55,142.6,141.29,142.44,363100,98.7136231976861,98.7482474078571,97.8410931013754,98.6374499353097,524344.090747682,0.0,1.0
2014-07-03,142.03,142.65,140.92,142.31,304400,98.3535314119071,98.7828716180282,97.5848739461096,98.547426988865,439576.814165779,0.0,1.0
2014-07-07,142.68,142.93,141.8,141.81,519500,98.8036461441308,98.9767671949861,98.1942600451202,98.2011848871544,750197.618131151,0.0,1.0
2014-07-08,143.46,144.0,142.35,142.4,404600,99.3437838227993,99.7177252926467,98.5751263570018,98.6097505671729,584273.255622452,0.0,1.0
2014-07-09,143.51,144.0,142.39,143.9,476000,99.3784080329704,99.7177252926467,98.6028257251387,99.6484768723046,687380.300732296,0.0,1.0
2014-07-10,143.8,144.825,142.68,142.84,624000,99.5792284519625,100.289024760469,98.8036461441308,98.9144436166782,901103.587514607,0.0,1.0
2014-07-11,143.86,144.3,143.055,143.48,530800,99.6207775041678,99.9254705536731,99.0633277204138,99.3576335068677,766515.679892232,0.0,1.0
2014-07-14,145.27,145.32,143.625,144.12,494400,100.597180230992,100.631804441163,99.4580437163638,99.8008233970573,713951.303953878,0.0,1.0
2014-07-15,146.05,146.34,145.0,145.33,709300,101.13731790966,101.338138328652,100.410209496068,100.638729283197,1024283.29266685,0.0,1.0
2014-07-16,146.68,146.85,145.53,146.25,485600,101.573582957815,101.691305272397,100.777226123881,101.275814750344,701243.432847908,0.0,1.0
2014-07-17,146.12,146.93,145.51,146.01,564400,101.1857918039,101.746704008671,100.763376439813,101.109618541523,815036.642296862,0.0,1.0
2014-07-18,147.32,147.55,145.79,146.42,663400,102.016772848005,102.176044214792,100.957272016771,101.393537064926,958000.192239086,0.0,1.0
2014-07-21,146.27,147.17,146.27,147.12,457800,101.289664434413,101.912900217492,101.289664434413,101.878276007321,661098.112763119,0.0,1.0
2014-07-22,146.37,147.3,146.25,146.49,671300,101.358912854755,102.002923163937,101.275814750344,101.442010959165,969408.394709222,0.0,1.0
2014-07-23,145.14,146.68,145.14,146.38,1216900,100.507157284547,101.573582957815,100.507157284547,101.365837696789,1757296.40327968,0.0,1.0
2014-07-24,149.15,151.0,146.4,150.0,1495300,103.284018940266,104.565114716595,101.379687380858,103.872630513174,2159327.23463235,0.0,1.0
2014-07-25,147.98,148.96,147.57,148.87,594800,102.473812422263,103.152446941616,102.18989389886,103.090123363308,858936.560662961,0.0,1.0
2014-07-28,150.2,150.87,148.1,148.1,682300,104.011127353858,104.47509177015,102.556910526673,102.556910526673,985293.233591692,0.0,1.0
2014-07-29,149.64,150.45,148.67,149.59,668100,103.623336199942,104.184248404713,102.951626522624,103.588711989771,964787.350670688,0.0,1.0
2014-07-30,150.98,151.4,149.64,149.64,844600,104.551265032526,104.842108397963,103.623336199942,103.623336199942,1219666.81092122,0.0,1.0
2014-07-31,148.08,150.86,148.06,150.32,978200,102.543060842605,104.468166928116,102.529211158537,104.094225458268,1412595.39953011,0.0,1.0
2014-08-01,148.68,149.69,148.03,148.21,172988,102.958551364658,103.657960410113,102.508436632434,102.63308378905,249807.864418231,0.0,1.0
2014-08-04,150.31,150.69,147.61,148.6,135093,104.087300616234,104.350444613534,102.217593266997,102.903152628384,195084.594468127,0.0,1.0
2014-08-05,148.83,150.325,148.29,149.39,610100,103.062423995171,104.097687879286,102.688482525324,103.450215149087,881030.927472213,0.0,1.0
2014-08-06,149.38,149.6,148.16,149.21,566400,103.443290307053,103.595636831805,102.598459578879,103.325567992471,817924.794820947,0.0,1.0
2014-08-07,149.07,150.06,148.46,149.55,570800,103.228620203992,103.914179565379,102.806204839905,103.561012621634,824278.730373938,0.0,1.0
2014-08-08,149.8,149.84,148.46,149.57,508100,103.734133672489,103.761833040626,102.806204839905,103.574862305703,733735.148743868,0.0,1.0
2014-08-11,150.54,151.26,149.48,149.8,507200,104.246571983021,104.745160609484,103.512538727395,103.734133672489,732435.480108027,0.0,1.0
2014-08-12,150.44,151.125,150.06,150.12,576300,104.177323562679,104.651675242023,103.914179565379,103.955728617584,832221.149815173,0.0,1.0
2014-08-13,152.45,152.945,150.4,150.4,582200,105.569216811556,105.911996492249,104.149624194542,104.149624194542,840741.19976122,0.0,1.0
2014-08-14,151.49,152.82,150.87,152.27,529400,104.904431976271,105.825435966821,104.47509177015,105.44456965494,764493.973125375,0.0,1.0
2014-08-15,150.96,151.8,150.11,151.43,1613000,104.537415348458,105.119102079332,103.94880377555,104.862882924066,2329295.01067478,0.0,1.0
2014-08-18,153.28,153.33,151.56,151.82,609100,106.143978700395,106.178602910566,104.952905870511,105.1329517634,879586.851210172,0.0,1.0
2014-08-19,154.05,154.39,152.59,153.65,550100,106.677191537029,106.912636166193,105.666164600035,106.400197855661,794386.351749658,0.0,1.0
2014-08-20,155.02,155.62,152.91,153.61,968000,107.348901214348,107.764391736401,105.887759545129,106.372498487524,1397865.82165727,0.0,1.0
2014-08-21,155.43,156.16,154.88,154.99,757800,107.632819737751,108.138333206248,107.251953425869,107.328126688245,1094320.99137591,0.0,1.0
2014-08-22,153.63,155.32,152.63,155.07,904200,106.386348171593,107.556646475374,105.693863968171,107.383525424519,1305733.75613895,0.0,1.0
2014-08-25,153.21,154.5,152.72,154.33,712100,106.095504806156,106.988809428569,105.756187546479,106.871087113987,1028326.70620056,0.0,1.0
2014-08-26,153.15,153.58,152.75,153.2,503300,106.05395575395,106.351723961421,105.776962072582,106.088579964121,726803.582686062,0.0,1.0
2014-08-27,153.2,154.01,152.61,153.38,618600,106.088579964121,106.649492168893,105.680014284103,106.213227120737,893305.57569958,0.0,1.0
2014-08-28,152.65,153.754,151.93,152.42,517500,105.70771365224,106.472216212817,105.209125025777,105.548442285453,747309.465607064,0.0,1.0
2014-08-29,154.1,154.49,152.63,153.0,747200,106.7118157472,106.981884586535,105.693863968171,105.950083123437,1079013.78299826,0.0,1.0
2014-09-02,154.15,154.49,153.14,154.35,510900,106.746439957372,106.981884586535,106.047030911916,106.884936798056,737778.562277581,0.0,1.0
2014-09-03,154.31,154.54,153.29,154.2,758100,106.857237429919,107.016508796706,106.150903542429,106.781064167543,1094754.21425452,0.0,1.0
2014-09-04,154.49,155.67,153.74,154.11,535100,106.981884586535,107.799015946572,106.462521433969,106.718740589235,772725.207819014,0.0,1.0
2014-09-05,155.86,155.96,154.06,154.67,712600,107.930587945222,107.999836365564,106.684116379064,107.10653174315,1029048.74433158,0.0,1.0
2014-09-08,156.64,157.16,156.13,156.15,787000,108.47072562389,108.830817409669,108.117558680145,108.131408364214,1136488.01822756,0.0,1.0
2014-09-09,155.83,156.465,155.32,156.24,433300,107.909813419119,108.349540888291,107.556646475374,108.193731942522,625718.244343076,0.0,1.0
2014-09-10,148.98,153.0,148.79,152.5,2372300,103.166296625684,105.950083123437,103.034724627034,105.603841021727,3425782.11644376,0.0,1.0
2014-09-11,149.48,150.17,148.43,148.99,1332500,103.512538727395,103.990352827755,102.785430313802,103.173221467718,1924231.61917181,0.0,1.0
2014-09-12,144.97,149.29,144.1037,149.29,1124900,100.389434969965,103.380966728745,99.7895359045415,103.380966728745,1624441.38717177,0.0,1.0
2014-09-15,144.1,146.22,143.36,144.7,946000,99.7869737129889,101.255040224242,99.2745354024572,100.202464235042,1366096.14389234,0.0,1.0
2014-09-16,145.41,145.844,144.39,144.41,943000,100.694128019471,100.994666163755,99.987794131981,100.001643816049,1361763.9151062,0.0,1.0
2014-09-17,145.35,146.74,145.06,145.91,994000,100.652578967265,101.615132010021,100.451758548273,101.040370121181,1435411.80447039,0.0,1.0
2014-09-18,144.25,146.12,143.815,145.46,1678900,99.890846343502,101.1857918039,99.5896157150138,100.728752229642,2424459.63634339,0.0,1.0
2014-09-19,145.0,145.71,144.075,144.94,2732200,100.410209496068,100.901873280497,99.7696616079033,100.368660443863,3945505.16315289,0.0,1.0
2014-09-22,145.0,145.31,144.22,144.71,1249475,100.410209496068,100.624879599128,99.8700718173994,100.209389077076,1804337.18751572,0.0,1.0
2014-09-23,144.37,146.18,144.34,145.04,909852,99.9739444479126,101.227340856105,99.9531699218099,100.437908864205,1313895.67517202,0.0,1.0
2014-09-24,142.05,145.47,141.95,144.23,1409546,98.3673810959755,100.735677071676,98.2981326756334,99.8769966594336,2035491.91885715,0.0,1.0
2014-09-25,140.94,142.58,140.595,142.17,1053757,97.598723630178,98.7343977237887,97.3598165799977,98.450479200386,1521705.46966126,0.0,1.0
2014-09-26,141.03,141.42,139.268,140.92,995673,98.4643288844544,98.7366190940902,97.2341356809204,98.3875290817366,1426097.80395476,1.16,1.0
2014-09-29,140.93,140.98,139.4,140.39,747418,98.3945108819837,98.4294198832191,97.3262954441817,98.0174936686418,1070523.32285425,0.0,1.0
2014-09-30,140.97,141.6,139.65,140.93,1382630,98.422438082972,98.8622914985375,97.5008404503585,98.3945108819837,1980334.51412459,0.0,1.0
2014-10-01,141.59,142.62,140.995,141.13,1555732,98.8553096982905,99.5744351237389,98.4398925835897,98.5341468869252,2228267.70309344,0.0,1.0
2014-10-02,141.92,142.61,141.15,141.15,1085616,99.0857091064438,99.5674533234918,98.5481104874193,98.5481104874193,1554922.74425254,0.0,1.0
2014-10-03,142.69,143.13,141.55,142.38,856943,99.6233077254684,99.9305069363395,98.8273824973022,99.4068719178091,1227395.47061576,0.0,1.0
2014-10-06,142.91,143.85,142.16,142.78,606943,99.776907330904,100.433196554129,99.2532723123736,99.686143927692,869321.634136624,0.0,1.0
2014-10-07,142.23,143.84,142.16,142.75,583436,99.3021449141031,100.426214753882,99.2532723123736,99.6651985269508,835652.667440164,0.0,1.0
2014-10-08,145.37,145.39,142.36,142.36,902198,101.494430191684,101.508393792178,99.392908317315,99.392908317315,1292213.99649521,0.0,1.0
2014-10-09,145.91,147.58,145.23,145.6,1000227,101.871447405026,103.037408046287,101.396684988225,101.655011597366,1432620.47696006,0.0,1.0
2014-10-10,146.25,147.8,146.23,146.25,990627,102.108828613426,103.191007651722,102.094865012932,102.108828613426,1418870.44163927,0.0,1.0
2014-10-13,147.26,148.15,146.19,146.19,1306638,102.81399043838,103.43537066037,102.066937811944,102.066937811944,1871491.5261977,0.0,1.0
2014-10-14,150.06,150.48,147.34,147.86,1164305,104.76889450756,105.062130117937,102.869844840357,103.232898453205,1667628.63272737,0.0,1.0
2014-10-15,149.71,150.92,148.64,149.0,1303331,104.524531498913,105.369329328809,103.777478872476,104.028823681371,1866754.92548875,0.0,1.0
2014-10-16,148.53,149.77,147.0,148.43,780453,103.700679069758,104.566422300395,102.632463631956,103.630861067288,1117839.19960661,0.0,1.0
2014-10-17,149.37,149.38,147.33,149.13,1045670,104.287150290512,104.294132090759,102.86286304011,104.119587084583,1497708.27436456,0.0,1.0
2014-10-20,150.35,150.44,148.89,149.12,836521,104.971366714725,105.034202916949,103.952023878653,104.112605284336,1198145.13506146,0.0,1.0
2014-10-21,150.68,150.91,149.27,150.91,971001,105.201766122879,105.362347528561,104.217332288042,105.362347528561,1390760.21318031,0.0,1.0
2014-10-22,151.29,151.88,150.39,151.22,704913,105.62765593795,106.039582152527,104.999293915714,105.578783336221,1009643.60917607,0.0,1.0
2014-10-23,151.59,152.325,151.04,151.9,903338,105.837109945362,106.350272263522,105.453110931773,106.053545753022,1293846.81318956,0.0,1.0
2014-10-24,151.23,152.49,150.3,151.78,819247,105.585765136468,106.465471967599,104.93645771349,105.969764150057,1173403.66525609,0.0,1.0
2014-10-27,152.46,152.57,151.14,151.41,893544,106.444526566858,106.521326369575,105.522928934244,105.711437540915,1279818.91257165,0.0,1.0
2014-10-28,151.56,152.39,150.0,150.15,985933,105.816164544621,106.395653965128,104.727003706078,104.831730709784,1412147.24728554,0.0,1.0
2014-10-29,152.4,152.82,151.23,151.59,850329,106.402635765375,106.695871375752,105.585765136468,105.837109945362,1217922.26919787,0.0,1.0
2014-10-30,153.56,153.63,151.38,151.72,540963,107.212524594035,107.261397195765,105.690492140174,105.927873348574,774818.787213055,0.0,1.0
2014-10-31,155.84,155.85,153.56,154.5,1073246,108.804375050368,108.811356850615,107.212524594035,107.86881381726,1537205.25082355,0.0,1.0
2014-11-03,158.13,158.21,155.9,156.14,939335,110.403207306947,110.459061708924,108.84626585185,109.01382905778,1345405.14875652,0.0,1.0
2014-11-04,159.61,159.75,157.16,158.67,805042,111.436513743514,111.534258946973,109.725972682981,110.780224520289,1153057.90986735,0.0,1.0
2014-11-05,158.11,159.49,157.16,159.49,855403,110.389243706453,111.352732140549,109.725972682981,111.352732140549,1225189.73578305,0.0,1.0
2014-11-06,157.2,159.01,156.89,158.32,620355,109.75389988397,111.01760572869,109.53746407631,110.535861511642,888531.579316054,0.0,1.0
2014-11-07,157.3,158.26,156.03,156.78,917421,109.82371788644,110.493970710159,108.937029255062,109.460664273593,1314017.82854611,0.0,1.0
2014-11-10,159.03,159.09,156.95,157.15,585346,111.031569329184,111.073460130666,109.579354877793,109.718990882734,838388.351550864,0.0,1.0
2014-11-11,158.22,158.77,157.33,158.73,387266,110.466043509171,110.85004252276,109.844663287182,110.822115321772,554679.289431716,0.0,1.0
2014-11-12,156.93,158.33,156.4,158.08,594391,109.565391277299,110.542843311889,109.195355864204,110.368298305712,851343.462954678,0.0,1.0
2014-11-13,158.35,158.64,156.6,157.47,484935,110.556806912383,110.759279119548,109.334991869145,109.942408490641,694570.143572039,0.0,1.0
2014-11-14,156.75,158.64,156.42,158.36,528777,109.439718872851,110.759279119548,109.209319464698,110.56378871263,757364.836127715,0.0,1.0
2014-11-17,158.16,158.36,156.44,156.81,452431,110.424152707689,110.56378871263,109.223283065192,109.481609674334,648014.815648365,0.0,1.0
2014-11-18,158.25,158.58,156.965,157.82,521767,110.486988909912,110.717388318066,109.589827578163,110.186771499288,747324.445752839,0.0,1.0
2014-11-19,156.87,158.56,156.7,157.75,408401,109.523500475816,110.703424717571,109.404809871616,110.137898897559,584950.851567664,0.0,1.0
2014-11-20,157.2,157.2,156.1,156.76,349877,109.75389988397,109.75389988397,108.985901856792,109.446700673098,501127.198743241,0.0,1.0
2014-11-21,157.43,158.16,157.01,157.64,849627,109.914481289652,110.424152707689,109.621245679275,110.061099094841,1216916.79786504,0.0,1.0
2014-11-24,157.65,158.43,157.325,158.24,703587,110.068080895088,110.612661314359,109.841172387058,110.480007109665,1007744.38554738,0.0,1.0
2014-11-25,157.13,158.01,156.98,157.49,1159757,109.70502728224,110.319425703982,109.600300278534,109.956372091135,1661114.55349414,0.0,1.0
2014-11-26,160.41,160.78,157.86,157.86,862886,111.99505776328,112.253384372421,110.214698700276,110.214698700276,1235907.60185654,0.0,1.0
2014-11-28,160.79,162.55,160.3,160.9,455624,112.260366172668,113.489163016153,111.918257960562,112.337165975386,652588.134687882,0.0,1.0
2014-12-01,161.72,163.57,160.32,160.82,702201,112.909673595646,114.201306641354,111.932221561056,112.28131157341,1005759.22419794,0.0,1.0
2014-12-02,162.16,162.47,160.77,161.44,546363,113.216872806517,113.433308614177,112.246402572174,112.714183188728,782553.182081003,0.0,1.0
2014-12-03,161.58,162.22,160.5,162.17,530859,112.811928392187,113.258763608,112.057893965503,113.223854606764,760346.875037911,0.0,1.0
2014-12-04,162.02,162.22,161.14,161.92,615735,113.119127603058,113.258763608,112.504729181316,113.049309600588,881914.374817925,0.0,1.0
2014-12-05,160.62,161.27,159.3,161.2,889271,112.141675568468,112.595492584528,111.220077935855,112.546619982798,1273698.71455855,0.0,1.0
2014-12-08,162.94,163.47,161.0,161.0,694849,113.761453225789,114.131488638884,112.406983977857,112.406983977857,995228.988814764,0.0,1.0
2014-12-09,163.19,164.45,161.7,161.91,457797,113.935998231966,114.815705063097,112.895709995152,113.04232780034,655700.512474554,0.0,1.0
2014-12-10,164.64,165.16,162.87,162.87,641213,114.948359267791,115.311412880639,113.712580624059,113.712580624059,918406.395641185,0.0,1.0
2014-12-11,164.31,165.29,163.665,165.0,686222,114.717959859638,115.402176283851,114.267633743702,115.199704076686,982872.57686554,0.0,1.0
2014-12-12,162.96,166.0,162.84,163.87,751278,113.775416826283,115.897884101393,113.691635223318,114.410760648767,1076051.98288949,0.0,1.0
2014-12-15,161.98,164.42,161.16,163.18,749621,113.09120040207,114.794759662356,112.51869278181,113.929016431719,1073678.66950131,0.0,1.0
2014-12-16,161.09,162.87,159.64,162.16,1090174,112.469820180081,113.712580624059,111.457459144255,113.216872806517,1561451.14643922,0.0,1.0
2014-12-17,164.9,165.88,161.94,162.1,918144,115.129886074215,115.814102498428,113.063273201082,113.174982005035,1315053.3780812,0.0,1.0
2014-12-18,165.89,166.62,164.99,165.75,942944,115.821084298675,116.330755716711,115.192722276439,115.723339095216,1350574.30265993,0.0,1.0
2014-12-19,165.6,166.67,164.966,166.6,1650122,115.61861209151,116.365664717947,115.175965955846,116.316792116217,2363462.0607945,0.0,1.0
2014-12-22,169.2,169.32,166.28,166.29,756088,118.132060180456,118.215841783421,116.093374508311,116.100356308558,1082941.32350335,0.0,1.0
2014-12-23,168.22,170.14,167.36,169.63,1012493,117.447843756243,118.788349403681,116.847408934995,118.43227759108,1450189.01167308,0.0,1.0
2014-12-24,166.95,168.59,166.47,167.91,292543,116.561155124865,117.706170365384,116.226028713005,117.231407948584,419007.977380462,0.0,1.0
2014-12-26,167.44,167.79,166.76,167.3,394911,116.903263336971,117.147626345619,116.42850092017,116.805518133512,565629.187351249,0.0,1.0
2014-12-29,167.44,167.56,165.46,166.24,609025,117.713152165632,117.797514195373,116.321178674901,116.869531868219,866302.058214469,1.16,1.0
2014-12-30,166.16,167.9057,165.86,166.95,548731,116.813290515058,118.040547142719,116.602385440705,117.368673877521,780537.407669778,0.0,1.0
2014-12-31,163.39,167.61,163.2,166.76,552209,114.865933661864,117.832665041098,114.732360448107,117.235100663764,785484.657057685,0.0,1.0
2015-01-02,165.81,166.465,163.81,164.06,565853,116.56723459498,117.027710673984,115.161200765959,115.336954994586,804892.440452907,0.0,1.0
2015-01-05,166.93,166.98,165.13,165.66,1130490,117.354613539231,117.389764384957,116.089183093112,116.461782057803,1608055.1927932,0.0,1.0
2015-01-06,169.2,169.83,166.95,167.57,983549,118.95046193517,119.393362591312,117.368673877521,117.804544364518,1399040.30713811,0.0,1.0
2015-01-07,171.16,171.51,169.0,170.38,815826,120.32837508761,120.574431007689,118.809858552268,119.780021894292,1160464.25507144,0.0,1.0
2015-01-08,172.75,173.12,170.41,171.16,785406,121.446171981682,121.706288240051,119.801112401728,120.32837508761,1117193.60343828,0.0,1.0
2015-01-09,173.28,174.44,171.35,173.13,596292,121.818770946373,122.634270567205,120.461948301367,121.713318409196,848190.118462826,0.0,1.0
2015-01-12,174.78,175.65,173.96,174.99,737534,122.873296318138,123.484921033762,122.29682244824,123.020929870186,1049098.5135309,0.0,1.0
2015-01-13,174.6,176.04,173.7,175.19,628309,122.746753273526,123.759097630422,122.114038050467,123.161533253088,893732.408184687,0.0,1.0
2015-01-14,176.85,176.88,173.57,174.5,677148,124.328541331175,124.34963183861,122.022645851581,122.676451582075,963202.998425046,0.0,1.0
2015-01-15,177.5,177.89,176.49,177.06,604166,124.785502325607,125.059678922266,124.075455241951,124.476174883222,859390.417968399,0.0,1.0
2015-01-16,179.08,179.47,176.49,177.86,634307,125.896269050533,126.170445647192,124.075455241951,125.038588414831,902264.208595458,0.0,1.0
2015-01-20,175.57,180.67,175.23,180.21,938588,123.428679680602,127.014065944605,123.189653929668,126.69067816393,1335085.94263848,0.0,1.0
2015-01-21,176.94,177.22,174.44,175.76,615877,124.391812853481,124.588657589544,122.634270567205,123.562252894359,876048.623138548,0.0,1.0
2015-01-22,178.96,179.56,176.55,177.2,672196,125.811907020792,126.233717169498,124.117636256822,124.574597251254,956159.07117694,0.0,1.0
2015-01-23,178.9,179.83,178.34,179.39,563401,125.769726005921,126.423531736416,125.376036533796,126.114204294032,801404.61541003,0.0,1.0
2015-01-26,180.27,180.33,178.1,178.64,529960,126.732859178801,126.775040193671,125.207312474313,125.586941608149,753836.769872076,0.0,1.0
2015-01-27,179.46,181.3199,178.93,180.04,625972,126.163415478047,127.470956637345,125.790816513357,126.571165288463,890408.163843243,0.0,1.0
2015-01-28,177.55,180.885,177.15,179.9,1655033,124.820653171332,127.165214581225,124.539446405528,126.472742920432,2354186.60040701,0.0,1.0
2015-01-29,174.9,178.79,174.34,176.85,1107341,122.95765834788,125.692394145325,122.563968875754,124.328541331175,1575127.10881371,0.0,1.0
2015-01-30,172.99,175.89,172.69,174.0,1172814,121.614896041165,123.653645093245,121.403990966811,122.32494312482,1668258.58068675,0.0,1.0
2015-02-02,172.65,172.904,169.66,172.87,1034934,121.375870290231,121.554436586517,119.273849715845,121.530534011423,1472132.43186427,0.0,1.0
2015-02-03,173.68,173.81,170.64,173.0,786136,122.099977712177,122.191369911063,119.962806292065,121.62192621031,1118231.9852822,0.0,1.0
2015-02-04,173.34,174.37,171.93,173.6,687661,121.860951961243,122.585059383189,120.869698111784,122.043736359016,978157.119418453,0.0,1.0
2015-02-05,175.0,175.45,173.17,173.8,767195,123.027960039331,123.34431765086,121.741439085776,122.184339741918,1091289.53253454,0.0,1.0
2015-02-06,169.16,175.0,168.41,174.55,1088199,118.92234125859,123.027960039331,118.395078572707,122.711602427801,1547898.74544875,0.0,1.0
2015-02-09,168.44,170.38,168.16,169.24,1075233,118.416169080142,119.780021894292,118.219324344079,118.97858261175,1529455.37697159,0.0,1.0
2015-02-10,170.08,170.32,167.41,169.18,1911066,119.569116819939,119.737840879422,117.692061658196,118.93640159688,2718378.40677099,0.0,1.0
2015-02-11,170.44,172.2,169.16,170.53,887975,119.822202909163,121.059512678701,118.92234125859,119.885474431469,1263091.9422733,0.0,1.0
2015-02-12,173.39,173.43,169.98,170.94,854660,121.896102806969,121.924223483549,119.498815128488,120.173711366418,1215703.32428649,0.0,1.0
2015-02-13,170.82,173.12,169.9601,172.91,587045,120.089349336677,121.706288240051,119.484825091889,121.558654688004,835036.807626148,0.0,1.0
2015-02-17,170.74,172.21,169.9801,170.35,637274,120.033107983516,121.066542847846,119.49888543018,119.758931386857,906484.590692615,0.0,1.0
2015-02-18,173.2,173.37,169.38,170.75,881731,121.762529593212,121.882042468679,119.077004979782,120.040138152661,1254210.22140553,0.0,1.0
2015-02-19,169.03,173.2,168.77,173.2,1114316,118.830949059703,121.762529593212,118.64816466193,121.762529593212,1585048.63396629,0.0,1.0
2015-02-20,171.0,171.1,168.13,168.8,867725,120.215892381289,120.28619407274,118.198233836644,118.669255169366,1234287.51441099,0.0,1.0
2015-02-23,173.46,173.46,171.07,171.7,791298,121.945313990985,121.945313990985,120.265103565305,120.708004221446,1125574.62511554,0.0,1.0
2015-02-24,168.9,172.72,168.07,172.65,1102263,118.739556860817,121.425081474247,118.156052821773,121.375870290231,1567903.95401446,0.0,1.0
2015-02-25,167.98,170.78,167.88,168.81,695532,118.092781299467,120.061228660097,118.022479608016,118.676285338511,989353.151601378,0.0,1.0
2015-02-26,166.23,168.17,165.95,168.02,772849,116.862501699074,118.226354513224,116.665656963011,118.120901976048,1099332.01328188,0.0,1.0
2015-02-27,168.34,168.34,165.67,166.61,1067796,118.345867388691,118.345867388691,116.468812226948,117.129648126588,1518876.68413149,0.0,1.0
2015-03-02,169.66,171.39,168.37,168.42,671287,119.273849715845,120.490068977948,118.366957896126,118.402108741852,954866.072415118,0.0,1.0
2015-03-03,168.82,169.49,167.3,168.65,471153,118.683315507656,119.154336840378,117.6147297976,118.563802632189,670187.288919048,0.0,1.0
2015-03-04,168.14,169.53,167.46,168.55,988778,118.205264005789,119.182457516958,117.727212503922,118.493500940738,1406478.25051055,0.0,1.0
2015-03-05,169.93,171.33,168.56,168.71,696418,119.463664282763,120.447887963077,118.500531109883,118.60598364706,990613.434222905,0.0,1.0
2015-03-06,164.64,167.86,163.84,167.86,1311611,115.744704805002,118.008419269726,115.182291273394,118.008419269726,1865689.10779811,0.0,1.0
2015-03-09,166.47,166.89,165.53,165.65,988878,117.031225758556,117.326492862651,116.370389858917,116.454751888658,1406620.49459877,0.0,1.0
2015-03-10,166.84,168.15,166.31,166.45,864878,117.291342016925,118.212294174934,116.918743052235,117.017165420266,1230237.82521968,0.0,1.0
2015-03-11,167.29,168.5499,166.48,166.63,814548,117.607699628455,118.493430639047,117.038255927702,117.143708464878,1158646.37562412,0.0,1.0
2015-03-12,171.22,171.61,168.11,168.11,949641,120.370556102481,120.64473269914,118.184173498354,118.184173498354,1350808.18170822,0.0,1.0
2015-03-13,170.68,172.35,170.29,171.54,707816,119.990926968645,121.164965215878,119.716750371986,120.595521515124,1006826.41539697,0.0,1.0
2015-03-16,173.62,174.11,171.33,171.6,1051404,122.057796697306,122.402274985416,120.447887963077,120.637702529995,1495560.03319228,0.0,1.0
2015-03-17,172.86,174.16,172.34,173.09,453292,121.523503842278,122.437425831142,121.157935046733,121.685197732616,644781.072324052,0.0,1.0
2015-03-18,175.66,176.18,171.73,173.0,1126934,123.491951202908,123.857519998453,120.729094728881,121.62192621031,1602996.99301648,0.0,1.0
2015-03-19,174.79,176.86,173.44,175.0,952096,122.880326487283,124.33557150032,121.931253652694,123.027960039331,1354300.27407376,0.0,1.0
2015-03-20,179.83,180.08,175.56,175.56,1304164,126.423531736416,126.599285965044,123.421649511456,123.421649511456,1855096.19054919,0.0,1.0
2015-03-23,180.88,181.54,179.0,180.16,1442923,127.161699496652,127.625690660229,125.840027697372,126.655527318205,2052472.66490703,0.0,1.0
2015-03-24,180.29,181.69,179.28,180.96,901849,126.746919517091,127.731143197406,126.036872433435,127.217940849813,1282826.88707141,0.0,1.0
2015-03-25,176.88,181.47,176.73,180.29,933218,124.34963183861,127.576479476213,124.244179301434,126.746919517091,1327447.43510167,0.0,1.0
2015-03-26,175.96,177.69,175.06,176.78,641953,123.702856277261,124.919075539364,123.070141054201,124.279330147159,913140.191579909,0.0,1.0
2015-03-27,174.12,175.77,173.22,174.53,582713,123.2880762977,124.456381638219,122.650818839235,123.578382473222,822966.75077485,1.25,1.0
2015-03-30,176.15,176.43,174.16,174.9,522008,124.72544589846,124.923703774426,123.316398851409,123.840366095036,737232.956255443,0.0,1.0
2015-03-31,174.25,176.67,174.09,175.52,1171134,123.380124597256,125.093639096684,123.266834382417,124.279365677534,1653994.92151703,0.0,1.0
2015-04-01,172.91,174.988,172.53,174.4,606395,122.431319047985,123.902675713197,122.162254787745,123.486334173666,856412.887366712,0.0,1.0
2015-04-02,174.74,175.47,172.695,173.27,655645,123.727075880198,124.243962485397,122.279085321797,122.686222031371,925968.76217242,0.0,1.0
2015-04-06,175.81,176.43,174.55,174.98,531322,124.484704191928,124.923703774426,123.592543750077,123.897011202455,750387.13733038,0.0,1.0
2015-04-07,172.59,175.67,172.53,175.35,732739,122.204738618309,124.385575253945,122.162254787745,124.158994824268,1034848.77460433,0.0,1.0
2015-04-08,173.88,174.26,172.84,173.22,587038,123.118140975442,123.387205235683,122.381754578994,122.650818839235,829074.957039519,0.0,1.0
2015-04-09,169.23,173.43,168.52,173.27,865670,119.825644106706,122.79951224621,119.322918778362,122.686222031371,1222587.4952906,0.0,1.0
2015-04-10,168.31,171.315,168.205,170.09,658076,119.174225371386,121.301957218817,119.099878667899,120.434579011462,929402.068398876,0.0,1.0
2015-04-13,167.72,169.26,167.72,168.31,481453,118.75646770417,119.846886021988,118.75646770417,119.174225371386,679957.047570257,0.0,1.0
2015-04-14,169.53,170.41,168.11,168.11,419825,120.038063259528,120.661159441138,119.032612602839,119.032612602839,592919.698280376,0.0,1.0
2015-04-15,168.0,169.68,167.46,169.1,693891,118.954725580137,120.144272835939,118.572371105058,119.73359580715,979983.665478401,0.0,1.0
2015-04-16,169.04,169.96,166.97,167.45,420830,119.691111976586,120.342530711906,118.225419822116,118.565290466631,594339.06181702,0.0,1.0
2015-04-17,168.31,169.49,167.25,168.5,694102,119.174225371386,120.009740705818,118.423677698083,119.308757501507,980281.661205996,0.0,1.0
2015-04-20,168.25,169.35,167.63,168.36,408817,119.131741540822,119.910611767835,118.692741958324,119.209628563523,577373.077572533,0.0,1.0
2015-04-21,169.05,169.85,168.63,168.63,494901,119.698192615013,120.264643689204,119.400805801063,119.400805801063,698949.685222788,0.0,1.0
2015-04-22,170.64,171.35,168.36,168.85,425977,120.824014124968,121.326739453313,119.209628563523,119.556579846465,601608.180347478,0.0,1.0
2015-04-23,171.23,171.8099,170.19,170.63,391385,121.241771792184,121.652378014588,120.505385395736,120.816933486541,552753.828646377,0.0,1.0
2015-04-24,171.27,172.53,170.9,171.16,397182,121.270094345894,122.162254787745,121.00811072408,121.192207323192,560940.943494065,0.0,1.0
2015-04-27,171.55,173.12,171.37,171.9,873838,121.468352221861,122.580012454961,121.340900730168,121.716174566819,1234123.17824314,0.0,1.0
2015-04-28,171.19,172.76,169.25,171.48,873319,121.213449238475,122.325109471575,119.839805383561,121.418787752869,1233390.19349138,0.0,1.0
2015-04-29,167.75,171.13,166.316,169.72,953122,118.777709619453,121.17096540791,117.762346068965,120.172595389648,1346096.13211311,0.0,1.0
2015-04-30,164.34,168.4,163.44,166.92,1274398,116.363211915713,119.237951117233,115.725954457248,118.190016629979,1799834.87798277,0.0,1.0
2015-05-01,167.63,168.46,165.09,165.42,759988,118.692741958324,119.280434947797,116.894259797767,117.127920865871,1073332.59252476,0.0,1.0
2015-05-04,168.96,170.61,168.27,168.66,840389,119.634466869167,120.802772209686,119.145902817677,119.422047716345,1186883.08775834,0.0,1.0
2015-05-05,163.7,168.48,163.35,168.41,759972,115.91005105636,119.294596224652,115.662228711401,119.24503175566,1073309.99569233,0.0,1.0
2015-05-06,163.43,165.19,162.78,163.81,836315,115.718873818821,116.965066182041,115.25863232104,115.987938079061,1181129.36930233,0.0,1.0
2015-05-07,165.98,167.35,163.73,163.73,687447,117.524436617805,118.494484082357,115.931292971642,115.931292971642,970882.791219553,0.0,1.0
2015-05-08,168.51,170.4,167.97,169.04,598885,119.315838139934,120.654078802711,118.933483664855,119.691111976586,845806.499147606,0.0,1.0
2015-05-11,164.57,168.58,164.31,167.65,508469,116.526066599543,119.365402608926,116.341970000431,118.706903235179,718111.7991185,0.0,1.0
2015-05-12,165.25,166.68,162.42,163.53,699494,117.007550012605,118.020081307722,115.003729337654,115.789680203094,987896.793732948,0.0,1.0
2015-05-13,164.09,167.6,163.46,165.71,739542,116.186195955028,118.671500043042,115.740115734103,117.333259380265,1044456.6652907,0.0,1.0
2015-05-14,167.19,167.28,164.1,164.75,512497,118.381193867519,118.444919613365,116.193276593456,116.653518091236,723800.55168129,0.0,1.0
2015-05-15,168.45,169.25,167.23,167.79,567517,119.27335430937,119.839805383561,118.409516421228,118.806032173162,801505.409179977,0.0,1.0
2015-05-18,167.84,169.025,167.27,167.85,731418,118.841435365299,119.680491018945,118.437838974938,118.848516003727,1032983.12362731,0.0,1.0
2015-05-19,167.62,168.6,166.44,167.28,317006,118.685661319897,119.379563885781,117.850145985465,118.444919613365,447708.216216443,0.0,1.0
2015-05-20,167.46,168.62,166.9701,168.02,559603,118.572371105058,119.393725162636,118.225490628501,118.968886856992,790328.450942165,0.0,1.0
2015-05-21,165.6,167.95,165.24,167.46,575621,117.255372357564,118.919322388,117.000469374178,118.572371105058,812950.704802831,0.0,1.0
2015-05-22,166.24,167.26,164.71,165.73,392843,117.708533216917,118.430758336511,116.625195537526,117.34742065712,554812.96500103,0.0,1.0
2015-05-26,164.83,166.08,164.135,165.94,615611,116.710163198655,117.595243002079,116.218058827951,117.496114064095,869428.662843044,0.0,1.0
2015-05-27,167.44,167.89,165.12,165.55,448998,118.558209828204,118.876838557436,116.915501713049,117.219969165427,634120.785299807,0.0,1.0
2015-05-28,167.78,168.19,167.03,167.43,436137,118.798951534735,119.089257710258,118.267903652681,118.551129189776,615957.168936838,0.0,1.0
2015-05-29,166.5,168.73,165.52,168.09,1556111,117.892629816029,119.471612185337,117.198727250145,119.018451325984,2197698.71877753,0.0,1.0
2015-06-01,168.29,168.63,165.95,166.8,673674,119.160064094532,119.400805801063,117.503194702523,118.105048968851,951431.155408403,0.0,1.0
2015-06-02,165.35,167.88,165.03,167.61,482571,117.078356396879,118.869757919009,116.851775967203,118.678580681469,681536.001235896,0.0,1.0
2015-06-03,161.4,165.32,160.91,165.25,728038,114.281504218061,117.057114481597,113.934552935118,117.007550012605,1028209.5427777,0.0,1.0
2015-06-04,161.01,162.09,159.46,159.46,525208,114.005359319392,114.77006826955,112.907860363147,112.907860363147,741752.322740287,0.0,1.0
2015-06-05,161.05,162.47,158.72,159.68,864019,114.033681873102,115.039132529791,112.38389311952,113.06363440855,1220255.78464482,0.0,1.0
2015-06-08,160.95,161.99,160.07,161.2,989505,113.962875488828,114.699261885277,113.339779307218,114.139891449513,1397479.9167437,0.0,1.0
2015-06-09,160.65,161.88,159.82,160.78,677340,113.750456336006,114.621374862575,113.162763346533,113.842504635562,956608.654637602,0.0,1.0
2015-06-10,161.34,162.73,159.39,160.39,503626,114.239020387496,115.223229128903,112.858295894155,113.566359736894,711272.020404105,0.0,1.0
2015-06-11,162.96,163.475,162.262,162.29,729565,115.386083812733,115.750736691744,114.891855250501,114.911681038098,1030366.12797219,0.0,1.0
2015-06-12,162.54,163.46,162.07,162.93,412974,115.088696998783,115.740115734103,114.755906992696,115.364841897451,583244.017096742,0.0,1.0
2015-06-15,162.76,162.87,161.2,162.35,1099182,115.244471044185,115.322358066887,114.139891449513,114.954164868663,1552376.96610546,0.0,1.0
2015-06-16,164.51,165.34,161.3701,163.14,605813,116.483582768979,117.071275758452,114.260333109163,115.513535304426,855590.927587276,0.0,1.0
2015-06-17,166.62,166.88,163.3,164.56,700441,117.977597477158,118.16169407627,115.626825519264,116.518985961116,989234.243752049,0.0,1.0
2015-06-18,168.29,169.81,166.95,167.1,748811,119.160064094532,120.236321135495,118.211258545262,118.317468121672,1057547.29277443,0.0,1.0
2015-06-19,165.86,168.02,165.86,167.74,881858,117.439468956676,118.968886856992,117.439468956676,118.770628981025,1245449.84049577,0.0,1.0
2015-06-22,164.91,166.83,164.87,166.41,1048554,116.766808306074,118.126290884133,116.738485752365,117.828904070183,1480874.9391072,0.0,1.0
2015-06-23,162.7,164.79,162.7,164.55,691341,115.201987213621,116.681840644945,115.201987213621,116.511905322688,976382.295310794,0.0,1.0
2015-06-24,162.32,164.0,162.14,162.98,467670,114.93292295338,116.122470209182,114.805471461687,115.400245089588,660491.288738842,0.0,1.0
2015-06-25,161.5,163.83,161.31,162.6,535268,114.352310602334,116.002099355916,114.217778472214,115.131180829347,755960.081126997,0.0,1.0
2015-06-26,161.92,162.13,159.77,160.89,738414,115.534777219708,115.684618519215,114.000687724758,114.799841322128,1034874.50062443,1.25,1.0
2015-06-29,159.08,163.72,159.08,162.6172,721079,113.508352026379,116.819131215481,113.508352026379,116.032250334071,1010579.79674784,0.0,1.0
2015-06-30,159.87,161.06,159.0,160.58,628894,114.072040724523,114.921141421728,113.451269626566,114.578647022856,881384.107283581,0.0,1.0
2015-07-01,162.95,162.95,158.97,160.61,775434,116.269713117289,116.269713117289,113.429863726637,114.600052922785,1086757.39289505,0.0,1.0
2015-07-02,163.98,165.92,162.964,164.35,561375,117.00464901487,118.388897210314,116.279702537256,117.268655114001,786757.391907572,0.0,1.0
2015-07-06,164.95,165.21,163.14,163.23,526874,117.696773112592,117.882290911981,116.405283816843,116.469501516632,738404.834743103,0.0,1.0
2015-07-07,167.43,168.37,164.75,165.69,640472,119.466327506767,120.13704570456,117.554067113062,118.224785310854,897610.474833805,0.0,1.0
2015-07-08,166.65,167.78,165.68,166.68,566852,118.909774108599,119.716063005945,118.217650010878,118.931180008529,794433.313057389,0.0,1.0
2015-07-09,166.68,170.71,166.0,167.75,532080,118.931180008529,121.806705899064,118.445979610126,119.694657106016,745700.954061331,0.0,1.0
2015-07-10,167.3,168.662,166.26,167.01,635416,119.373568607073,120.345396463874,118.631497409515,119.166644907754,890524.577931579,0.0,1.0
2015-07-13,167.36,169.55,166.32,168.79,708633,119.416380406932,120.979011101788,118.674309209374,120.436728303573,993136.942150321,0.0,1.0
2015-07-14,168.19,168.77,165.48,167.78,667778,120.008610304982,120.42245770362,118.074944011347,119.716063005945,935879.363443787,0.0,1.0
2015-07-15,168.62,169.33,167.2,168.19,421813,120.315428203973,120.822034502305,119.302215607308,120.008610304982,591163.653088767,0.0,1.0
2015-07-16,169.84,170.35,168.72,169.01,401587,121.185934801107,121.549835099909,120.386781203738,120.593704903057,562817.262514337,0.0,1.0
2015-07-17,169.21,170.0,168.53,169.35,455600,120.736410902587,121.300099600731,120.251210504184,120.836305102258,638515.551553042,0.0,1.0
2015-07-20,169.4,169.94,168.065,168.41,535877,120.871981602141,121.257287800872,119.919419055276,120.165586904466,751022.384151862,0.0,1.0
2015-07-21,168.61,171.495,168.35,170.02,587204,120.308292903996,122.36682694722,120.122775104607,121.314370200684,822956.290461266,0.0,1.0
2015-07-22,170.03,170.84,168.683,168.84,460119,121.321505500661,121.899464798759,120.360380593825,120.472404803456,644848.852205957,0.0,1.0
2015-07-23,168.57,170.04,167.3,169.65,455677,120.27975170409,121.328640800637,119.373568607073,121.050364101553,638623.465726593,0.0,1.0
2015-07-24,169.27,169.79,167.442,168.2,437739,120.779222702446,121.150258301225,119.474889866739,120.015745604959,613483.667737658,0.0,1.0
2015-07-27,168.61,171.15,168.36,169.47,573721,120.308292903996,122.12065909803,120.129910404583,120.921928701976,804060.098227751,0.0,1.0
2015-07-28,169.89,172.15,168.63,169.53,767512,121.22161130099,122.834189095682,120.322563503949,120.964740501835,1075654.84636431,0.0,1.0
2015-07-29,170.62,171.06,168.47,170.13,820903,121.742488199275,122.056441398242,120.208398704325,121.392858500426,1150481.41311797,0.0,1.0
2015-07-30,171.23,171.82,169.38,170.23,605083,122.177741497843,122.598724196457,120.857711002188,121.464211500191,848013.400966568,0.0,1.0
2015-07-31,172.34,174.15,172.18,172.8,733307,122.969759795236,124.261249090985,122.855594995611,123.297983594155,1027717.12810076,0.0,1.0
2015-08-03,173.97,174.31,172.04,172.44,636752,124.132813691407,124.375413890609,122.75570079594,123.041112795001,892396.958916822,0.0,1.0
2015-08-04,172.65,174.78,172.31,173.61,514908,123.190954094508,124.710772989505,122.948353895306,123.875942892253,721634.691876806,0.0,1.0
2015-08-05,172.38,173.57,171.51,173.04,467334,122.998300995142,123.847401692347,122.377529897185,123.469230793592,654960.55041591,0.0,1.0
2015-08-06,172.77,173.07,170.3,172.13,510318,123.276577694226,123.490636693521,121.514158600027,122.819918495729,715201.885946981,0.0,1.0
2015-08-07,173.85,173.85,171.18,172.7,476884,124.047190091689,124.047190091689,122.14206499796,123.22663059439,668344.710901715,0.0,1.0
2015-08-10,173.76,174.88,173.2,174.39,661506,123.982972391901,124.78212598927,123.583395593216,124.432496290421,927089.263489125,0.0,1.0
2015-08-11,175.22,176.41,173.27,173.35,795725,125.024726188472,125.873826885677,123.633342693051,123.690425092863,1115194.87984974,0.0,1.0
2015-08-12,175.7,175.93,173.58,174.72,738227,125.367220587344,125.531332486804,123.854536992323,124.667961189646,1034612.4233458,0.0,1.0
2015-08-13,176.08,177.1008,174.437,175.01,600304,125.638361986452,126.366733408054,124.466032200311,124.874884888965,841315.714792574,0.0,1.0
2015-08-14,177.12,177.44,174.52,176.11,811063,126.380433184009,126.608762783258,124.525255190116,125.659767886381,1136690.82262789,0.0,1.0
2015-08-17,178.59,178.59,176.26,177.13,778481,127.429322280557,127.429322280557,125.766797386029,126.387568483986,1091027.71090554,0.0,1.0
2015-08-18,179.7,180.24,178.48,178.48,638905,128.22134057795,128.606646776681,127.350833980815,127.350833980815,895414.351327909,0.0,1.0
2015-08-19,178.14,179.42,177.45,178.44,584623,127.108233781613,128.021552178607,126.615898083234,127.322292780909,819339.063423169,0.0,1.0
2015-08-20,177.4,180.0,176.7,178.35,684144,126.580221583352,128.435399577245,126.080750584996,127.25807508112,958816.030512956,0.0,1.0
2015-08-21,173.44,177.76,173.44,176.91,872546,123.754642792652,126.837092382506,123.754642792652,126.230591884502,1222858.18798376,0.0,1.0
2015-08-24,165.55,172.45,165.25,172.42,1307151,118.124891111183,123.048248094977,117.910832111887,123.026842195048,1831949.60870964,0.0,1.0
2015-08-25,162.48,168.85,162.31,168.83,1102504,115.934354018393,120.479540103432,115.813053918792,120.465269503479,1545140.36358524,0.0,1.0
2015-08-26,166.49,167.12,163.47,166.14,979470,118.795609308975,119.245133207495,116.640748716068,118.545873809797,1372710.33204491,0.0,1.0
2015-08-27,168.64,170.17,166.39,168.16,898843,120.329698803926,121.421399700332,118.72425630921,119.987204405053,1259712.98047539,0.0,1.0
2015-08-28,168.71,169.24,167.25,168.11,522063,120.379645903761,120.757816802516,119.33789210719,119.95152790517,731662.301120361,0.0,1.0
2015-08-31,165.06,170.5,164.98,168.6,1746493,117.775261412334,121.656864599557,117.718179012522,120.30115760402,2447679.85333302,0.0,1.0
2015-09-01,161.82,164.05,160.51,162.84,740126,115.463424219943,117.054596114706,114.52869992302,116.191224817548,1037273.83913246,0.0,1.0
2015-09-02,163.13,164.465,161.745,163.56,740513,116.398148516867,117.350711063731,115.409909470119,116.704966415857,1037816.21296575,0.0,1.0
2015-09-03,163.13,164.54,162.56,163.6,450182,116.398148516867,117.404225813555,115.991436418205,116.733507615763,630922.317886854,0.0,1.0
2015-09-04,160.53,162.45,159.3,161.42,604512,114.542970522973,115.912948118464,113.665328625862,115.178012220883,847213.154302969,0.0,1.0
2015-09-08,162.77,163.905,161.25,162.37,678010,116.141277717712,116.951134265046,115.056712121282,115.855865718652,950219.335181033,0.0,1.0
2015-09-09,161.13,166.35,160.93,163.92,833162,114.971088521564,118.695715109304,114.828382522034,116.961837215011,1167662.19043686,0.0,1.0
2015-09-10,161.86,163.66,160.96,160.97,906348,115.491965419849,116.776319415622,114.849788421963,114.85692372194,1270231.10868964,0.0,1.0
2015-09-11,165.77,165.77,161.84,161.84,1249798,118.281867710666,118.281867710666,115.477694819896,115.477694819896,1751570.36720784,0.0,1.0
2015-09-14,164.85,167.03,164.31,166.5,848126,117.625420112827,119.180915507707,117.240113914095,118.802744608952,1188633.97865776,0.0,1.0
2015-09-15,167.04,167.7099,164.26,165.16,487455,119.188050807683,119.66604455311,117.204437414213,117.846614412099,683159.785299142,0.0,1.0
2015-09-16,168.58,169.37,166.89,166.89,527140,120.286887004067,120.850575702211,119.081021308036,119.081021308036,738777.62916082,0.0,1.0
2015-09-17,169.85,173.11,167.29,168.42,894282,121.193070101084,123.519177893427,119.366433307096,120.172722204442,1253320.817546,0.0,1.0
2015-09-18,170.83,173.42,168.15,168.86,1118960,121.892329498782,123.740372192699,119.980069105076,120.486675403409,1568203.16410402,0.0,1.0
2015-09-21,172.32,173.38,170.8,170.81,427012,122.955489195283,123.711830992793,121.870923598853,121.878058898829,598449.962027583,0.0,1.0
2015-09-22,170.52,172.16,169.84,171.72,591198,121.67113519951,122.841324395658,121.185934801107,122.527371196692,828553.812658156,0.0,1.0
2015-09-23,171.41,171.96,169.8,170.46,533282,122.30617689742,122.698618396128,121.157393601201,121.628323399651,747385.536354937,0.0,1.0
2015-09-24,169.34,171.73,167.96,170.84,788350,120.829169802282,122.534506496668,119.844498405523,121.899464798759,1104858.94439605,0.0,1.0
2015-09-25,170.65,172.34,167.66,171.33,557503,121.763894099205,122.969759795236,119.630439406227,122.249094497608,781330.850609033,0.0,1.0
2015-09-28,167.24,170.67,166.18,169.23,873641,120.222669304278,122.688369828756,119.460674390008,121.653206926351,1215309.23980908,1.25,1.0
2015-09-29,172.81,173.21,167.08,167.66,1233838,124.226736919829,124.514282170497,120.107651204011,120.524591817479,1716374.02757833,0.0,1.0
2015-09-30,174.82,174.85,172.81,174.31,1079750,125.671651804436,125.693217698236,124.226736919829,125.305031609834,1502024.46048646,0.0,1.0
2015-10-01,175.25,176.1,172.73,175.6,1064942,125.980762948904,126.591796606573,124.169227869696,126.232365043238,1481425.2678855,0.0,1.0
2015-10-02,175.8,177.44,173.18,174.8,599308,126.376137668572,127.555073196311,124.492716276697,125.657274541902,833688.608812431,0.0,1.0
2015-10-05,177.04,177.57,175.47,176.14,640552,127.267527945643,127.648525402778,126.138912836771,126.62055113164,891062.535043782,0.0,1.0
2015-10-06,175.57,177.6,174.53,176.6,842271,126.210799149438,127.670091296578,125.463181497702,126.951228169908,1171670.89081583,0.0,1.0
2015-10-07,176.78,176.78,174.37,175.55,808261,127.080623532709,127.080623532709,125.348163397434,126.196421886905,1124360.07636698,0.0,1.0
2015-10-08,178.23,178.57,175.06,176.77,689233,128.12297506638,128.367388529448,125.844178954837,127.073434901442,958781.96339381,0.0,1.0
2015-10-09,178.94,179.02,176.97,177.88,558004,128.633367886316,128.69087693645,127.217207526776,127.871372972046,776231.217457084,0.0,1.0
2015-10-12,180.19,180.95,178.17,179.38,609624,129.531946794653,130.078282770922,128.07984327878,128.949667662051,848039.045797268,0.0,1.0
2015-10-13,179.73,181.26,178.7004,179.56,771225,129.201269756385,130.30113034019,128.461128281166,129.079063024851,1072839.83749819,0.0,1.0
2015-10-14,177.73,180.49,177.21,180.31,565201,127.763543503045,129.747605732654,127.389734677177,129.618210369854,786242.859079796,0.0,1.0
2015-10-15,180.77,180.77,177.9,178.15,513373,129.948887408122,129.948887408122,127.885750234579,128.065466016247,714145.684976443,0.0,1.0
2015-10-16,183.42,184.04,180.01,181.84,930126,131.853874693797,132.299569832333,129.402551431853,130.718070953659,1293884.69861952,0.0,1.0
2015-10-19,185.26,185.43,182.76,183.24,639487,133.17658284687,133.298789578404,131.379425030195,131.724479330997,889581.029092942,0.0,1.0
2015-10-20,184.69,186.54,183.59,184.87,593394,132.766830864668,134.096727649007,131.976081425331,132.896226227469,825461.729757724,0.0,1.0
2015-10-21,184.23,185.93,184.0,185.48,664648,132.4361538264,133.658221141739,132.270815307266,133.334732734737,924582.128838531,0.0,1.0
2015-10-22,184.79,185.81,183.51,185.21,820665,132.838717177335,133.571957566538,131.918572375197,133.140639690536,1141615.0996667,0.0,1.0
2015-10-23,182.85,186.89,181.225,184.16,666371,131.444122711595,134.348329743342,130.275970130757,132.385833407533,926978.968982473,0.0,1.0
2015-10-26,182.0,185.438,181.04,183.66,822959,130.833089053926,133.304540483417,130.142980452323,132.026401844198,1144806.24957395,0.0,1.0
2015-10-27,178.91,181.85,177.39,179.0,1185298,128.611801992516,130.725259584925,127.519130039978,128.676499673916,1648850.74226967,0.0,1.0
2015-10-28,177.06,180.34,174.47,179.58,968380,127.281905208176,129.639776263654,125.420049710101,129.093440287385,1347099.27950533,0.0,1.0
2015-10-29,177.95,178.18,175.295,176.46,822183,127.921693390913,128.087031910047,126.013111789604,126.850587332175,1143726.76730367,0.0,1.0
2015-10-30,174.83,178.51,174.2401,178.28,891057,125.678840435703,128.324256741848,125.25478307728,128.158918222714,1239536.38313284,0.0,1.0
2015-11-02,180.15,180.25,174.55,174.83,974446,129.503192269587,129.575078582254,125.477558760235,125.678840435703,1355537.6035408,0.0,1.0
2015-11-03,177.71,180.38,176.53,179.14,658998,127.749166240512,129.668530788721,126.900907751041,128.77714051165,916722.496329387,0.0,1.0
2015-11-04,178.1,178.88,176.71,178.28,662982,128.029522859913,128.590236098716,127.030303113842,128.158918222714,922264.580562385,0.0,1.0
2015-11-05,177.42,178.99,176.15,177.56,518897,127.540695933778,128.669311042649,126.627739762907,127.641336771511,721830.040725205,0.0,1.0
2015-11-06,172.95,178.55,171.32,178.55,656861,124.327377757563,128.353011266915,123.155630861091,128.353011266915,913749.746829912,0.0,1.0
2015-11-09,170.21,172.87,168.83,172.48,788894,122.357692790488,124.26986870743,121.365661675683,123.989512088028,1097418.92542811,0.0,1.0
2015-11-10,172.49,174.2,169.17,169.21,722560,123.996700719295,125.225956665901,121.610075138751,121.638829663818,1005142.66651456,0.0,1.0
2015-11-11,173.94,174.99,172.29,172.67,391525,125.039052252966,125.79385853597,123.852928093961,124.126096082096,544644.711175701,0.0,1.0
2015-11-12,173.82,175.84,172.27,173.79,703104,124.952788677766,126.404892193639,123.838550831428,124.931222783966,978077.708975107,0.0,1.0
2015-11-13,172.64,175.1,172.42,174.62,495997,124.104530188295,125.872933479903,123.946380300428,125.527879179102,689974.185068678,0.0,1.0
2015-11-16,174.42,174.68,169.02,172.65,700406,125.384106553768,125.571010966702,121.50224566975,124.111718819562,974324.560566315,0.0,1.0
2015-11-17,175.16,176.63,173.31,174.01,556810,125.916065267504,126.972794063708,124.586168483164,125.089372671833,774570.261489663,0.0,1.0
2015-11-18,176.4,176.715,173.79,175.67,581256,126.807455544574,127.033897429475,124.931222783966,126.282685462105,808576.735174365,0.0,1.0
2015-11-19,177.4,178.28,175.57,176.4,410785,127.526318671244,128.158918222714,126.210799149438,126.807455544574,571437.015976783,0.0,1.0
2015-11-20,180.02,180.33,177.7,177.95,510051,129.409740063119,129.632587632387,127.741977609245,127.921693390913,709524.49927815,0.0,1.0
2015-11-23,181.5,181.68,179.71,180.19,552063,130.473657490591,130.603052853392,129.186892493852,129.531946794653,767966.779096583,0.0,1.0
2015-11-24,179.45,180.85,177.81,180.24,1004141,128.999988080918,130.006396458255,127.821052553179,129.567889950987,1396845.88448931,0.0,1.0
2015-11-25,181.04,182.22,178.61,179.74,577704,130.142980452323,130.991238941793,128.396143054515,129.208458387652,803635.599834099,0.0,1.0
2015-11-27,182.35,183.4,179.86,180.8,536762,131.08469114826,131.839497431264,129.294721962852,129.970453301922,746681.781393504,0.0,1.0
2015-11-30,181.79,185.01,181.15,182.79,2307562,130.682127797325,132.996867065202,130.222055396256,131.400990923995,3210015.8074453,0.0,1.0
2015-12-01,184.89,184.89,182.1,182.65,866506,132.910603490002,132.910603490002,130.904975366593,131.300350086261,1205383.84548116,0.0,1.0
2015-12-02,180.86,185.32,180.61,184.47,826542,130.013585089522,133.21971463447,129.833869307855,132.608680976801,1149790.50856161,0.0,1.0
2015-12-03,176.21,182.65,175.36,180.0,1099751,126.670871550507,131.300350086261,126.059837892838,129.395362800586,1529847.55956883,0.0,1.0
2015-12-04,182.11,182.23,176.75,177.4,804691,130.91216399786,130.99842757306,127.059057638909,127.526318671244,1119393.90148952,0.0,1.0
2015-12-07,179.03,182.88,178.18,180.29,811178,128.698065567716,131.465688605395,128.087031910047,129.60383310732,1128417.87247834,0.0,1.0
2015-12-08,179.36,179.94,178.14,178.82,955216,128.935290399517,129.352231012986,128.05827738498,128.547104311116,1328787.03130173,0.0,1.0
2015-12-09,177.12,179.8075,176.19,178.12,774606,127.325036995777,129.256981648702,126.656494287974,128.043900122447,1077543.09723507,0.0,1.0
2015-12-10,173.78,177.81,173.78,177.67,1054205,124.924034152699,127.821052553179,124.924034152699,127.720411715445,1466489.18394733,0.0,1.0
2015-12-11,174.92,175.57,172.44,173.61,1227687,125.743538117103,126.210799149438,123.960757562961,124.801827421165,1707817.46128385,0.0,1.0
2015-12-14,174.32,176.08,171.7,174.67,1026070,125.312220241101,126.57741934404,123.428798849226,125.563822335435,1427350.99622259,0.0,1.0
2015-12-15,176.87,178.52,175.27,175.9,744820,127.145321214109,128.331445373115,125.995140211437,126.448023981239,1036108.22751519,0.0,1.0
2015-12-16,180.92,181.43,176.97,177.67,910274,130.056716877122,130.423337071724,127.217207526776,127.720411715445,1266268.87126173,0.0,1.0
2015-12-17,178.98,181.73,177.81,181.02,696255,128.662122411383,130.638996009725,127.821052553179,130.128603189789,968550.165071542,0.0,1.0
2015-12-18,178.21,179.9,177.22,178.15,3472882,128.108597803847,129.323476487919,127.396923308444,128.065466016247,4831075.44559679,0.0,1.0
2015-12-21,179.95,181.05,178.83,179.42,553064,129.359419644253,130.15016908359,128.554292942382,128.978422187118,769359.25558183,0.0,1.0
2015-12-22,180.82,182.99,180.66,180.71,626886,129.984830564455,131.544763549329,129.869812464188,129.905755620522,872051.961969454,0.0,1.0
2015-12-23,183.07,183.16,180.92,181.13,528088,131.602272599463,131.666970280863,130.056716877122,130.207678133723,734615.506635214,0.0,1.0
2015-12-24,182.73,183.62,181.39,182.76,489346,131.357859136395,131.997647319131,130.394582546657,131.379425030195,680722.076074283,0.0,1.0
2015-12-28,183.9,184.08,181.76,182.1,510514,132.198928994599,132.328324357399,130.660561903525,130.904975366593,710168.571818276,0.0,1.0
2015-12-29,185.54,185.57,182.845,183.94,553860,134.276443430675,134.29815461588,132.3260552931,133.118513553079,765310.591898833,1.25,1.0
2015-12-30,185.32,186.38,184.99,185.24,441916,134.117228072505,134.884356616413,133.878405035251,134.059331578626,610629.031758145,0.0,1.0
2015-12-31,184.13,186.31,183.89,185.37,492457,133.256017726044,134.833697184268,133.082328244404,134.15341338118,680465.385033624,0.0,1.0
2016-01-04,180.72,182.7,179.25,182.35,807006,130.788179674418,132.221117897943,129.724331599377,131.967820737219,1115101.72160097,0.0,1.0
2016-01-05,184.88,185.12,180.77,181.43,904250,133.798797356167,133.972486837806,130.824364983093,131.302011057601,1249471.17091777,0.0,1.0
2016-01-06,183.5,184.22,182.4,183.23,822612,132.800082836741,133.321151281659,132.004006045894,132.604682169896,1136665.72170419,0.0,1.0
2016-01-07,182.66,184.46,180.87,181.45,894936,132.192169651003,133.494840763298,130.896735600443,131.316485181071,1236601.30695767,0.0,1.0
2016-01-08,179.42,184.4,179.34,183.13,799265,129.847361648872,133.451418392888,129.789465154992,132.532311552547,1104405.39167663,0.0,1.0
2016-01-11,180.54,181.77,179.18,179.66,836869,130.657912563189,131.54807115659,129.673672167233,130.021051130511,1156365.70565086,0.0,1.0
2016-01-12,179.51,181.1,178.61,181.1,927595,129.912495204487,131.063188020347,129.261159648339,131.063188020347,1281728.73739284,0.0,1.0
2016-01-13,177.0,182.07,176.95,179.58,818955,128.095992709009,131.765183008639,128.059807400334,129.963154636631,1131612.56597065,0.0,1.0
2016-01-14,176.18,179.2899,175.8,177.71,876168,127.502553646741,129.7532074757,127.227545300812,128.609824092192,1210668.13036294,0.0,1.0
2016-01-15,175.7,178.9999,171.48,174.44,1018978,127.155174683462,129.543332685386,124.101134631304,126.243304904856,1407999.59612879,0.0,1.0
2016-01-19,178.35,179.13,175.49,177.03,1134984,129.07299604323,129.637486858558,127.003196387028,128.117703894213,1568293.93138285,0.0,1.0
2016-01-20,171.52,178.25,169.29,178.0,1135083,124.130082878244,129.00062542588,122.516218111345,128.819698882506,1568430.72723125,0.0,1.0
2016-01-21,171.3,173.67,170.34,172.66,827791,123.970867520074,125.686051151263,123.276109593517,124.955107916031,1143821.94088493,0.0,1.0
2016-01-22,174.33,174.85,172.16,173.16,693896,126.163697225771,126.54002443599,124.593254829282,125.316961002779,958809.010356828,0.0,1.0
2016-01-25,174.27,177.48,173.31,174.88,850248,126.120274855361,128.443371672287,125.425516928804,126.561735621194,1174852.49005308,0.0,1.0
2016-01-26,178.0,178.5,174.73,174.73,881853,128.819698882506,129.181551969254,126.45317969517,126.45317969517,1218523.52832442,0.0,1.0
2016-01-27,175.59,178.025,174.51,177.56,625898,127.075567004377,128.837791536843,126.293964337,128.501268166167,864850.989145809,0.0,1.0
2016-01-28,170.74,176.06,170.02,175.15,1013959,123.565592062916,127.415708905921,123.044523617998,126.757136288039,1401064.46114749,0.0,1.0
2016-01-29,171.49,173.59,166.2,172.46,1897207,124.108371693039,125.628154657383,120.279966035239,124.810366681331,2621515.5673358,0.0,1.0
2016-02-01,171.97,173.82,170.02,170.87,830075,124.455750656318,125.794607077287,123.044523617998,123.659673865471,1146977.91783198,0.0,1.0
2016-02-02,168.42,173.47,168.215,172.43,953099,121.886593740402,125.541309916563,121.738233974835,124.788655496126,1316969.55878415,0.0,1.0
2016-02-03,169.09,170.48,166.16,169.76,1291085,122.371476876646,123.377428457807,120.251017788299,122.856360012889,1783990.58524122,0.0,1.0
2016-02-04,171.12,173.08,167.18,169.79,837209,123.840600408845,125.259064508899,120.989198085266,122.878071198094,1156835.50957468,0.0,1.0
2016-02-05,166.27,171.46,165.92,169.98,927205,120.330625467383,124.086660507834,120.077328306659,123.015575371058,1281189.8446567,0.0,1.0
2016-02-08,163.55,167.29,161.36,166.13,1077912,118.362144675471,121.068805764351,116.777228155512,120.229306603094,1489433.19744133,0.0,1.0
2016-02-09,161.11,164.28,160.66,162.17,932298,116.596301612138,118.890450182124,116.270633834064,117.363430156045,1288227.23108023,0.0,1.0
2016-02-10,164.53,166.016,161.51,162.2,794732,119.071376725498,120.146804099315,116.885784081537,117.38514134125,1098141.79995115,0.0,1.0
2016-02-11,161.56,163.15,160.81,161.77,910682,116.921969390211,118.072662206072,116.379189760089,117.073947686646,1258358.75573541,0.0,1.0
2016-02-12,164.42,164.82,161.995,163.29,873401,118.991769046413,119.281251515812,117.236781575683,118.173981070362,1206844.75548882,0.0,1.0
2016-02-16,165.37,165.87,162.79,165.85,1455324,119.679289911236,120.041142997984,117.812127983613,120.026668874515,2010932.1341938,0.0,1.0
2016-02-17,167.76,168.93,164.9,166.06,710844,121.408947665894,122.255683888886,119.339148009692,120.178647170949,982227.35418289,0.0,1.0
2016-02-18,168.36,169.82,167.1,167.35,504460,121.843171369993,122.899782383299,120.931301591386,121.11222813476,697050.84532063,0.0,1.0
2016-02-19,170.11,171.47,166.19,167.86,664904,123.109657173613,124.093897569569,120.272728973504,121.481318283244,918748.553417652,0.0,1.0
2016-02-22,171.07,172.54,170.55,170.93,565388,123.80441510017,124.868263175211,123.428087889951,123.70309623588,781239.708468743,0.0,1.0
2016-02-23,170.47,173.0399,168.12,170.57,442979,123.370191396072,125.230043891342,121.669481888353,123.442562013421,612097.859908194,0.0,1.0
2016-02-24,169.73,172.355,168.16,169.87,866034,122.834648827684,124.734377533114,121.698430135293,122.935967691973,1196665.20988068,0.0,1.0
2016-02-25,172.71,172.98,169.94,171.0,541919,124.991293224705,125.18669389155,122.986627124118,123.753755668025,748810.801739114,0.0,1.0
2016-02-26,171.42,172.89,170.85,172.67,636613,124.057712260894,125.121560335935,123.645199742001,124.962344977766,879656.721627293,0.0,1.0
2016-02-29,171.64,174.02,171.045,171.42,1074652,124.216927619063,125.939348311987,123.786322445833,124.057712260894,1484928.60687767,0.0,1.0
2016-03-01,177.63,177.63,171.8401,172.73,1027093,128.551927598312,128.551927598312,124.36174122438,125.005767348175,1419212.71036931,0.0,1.0
2016-03-02,178.53,179.4,174.6,177.25,688048,129.203263154459,129.832887525402,126.359097892615,128.276919252383,950728.382867168,0.0,1.0
2016-03-03,179.79,179.85,176.74,178.52,683859,130.115132933066,130.158555303476,127.907829103899,129.196026092724,944940.122170483,0.0,1.0
2016-03-04,180.02,180.295,178.11,179.57,885275,130.28158535297,130.480604550682,128.89930656159,129.955917574896,1223251.96664002,0.0,1.0
2016-03-07,180.21,180.48,177.54,178.4,545815,130.419089525935,130.614490192779,128.486794042697,129.109181351905,754194.20199556,0.0,1.0
2016-03-08,179.35,181.205,179.03,180.18,698896,129.796702216727,131.139177168564,129.565116241208,130.39737834073,965717.89158944,0.0,1.0
2016-03-09,180.45,181.94,178.45,179.0,461949,130.592779007574,131.671101206085,129.14536666058,129.543405056003,638310.155304724,0.0,1.0
2016-03-10,179.44,181.965,177.67,181.5,475722,129.861835772342,131.689193860422,128.580875845252,131.352670489746,657341.359548074,0.0,1.0
2016-03-11,183.21,183.21,179.8,181.34,875026,132.590208046426,132.590208046426,130.122369994801,131.236877501987,1209090.14188941,0.0,1.0
2016-03-14,183.3,183.74,181.63,183.38,680445,132.655341602041,132.97377231838,131.446752292301,132.713238095921,940222.738064858,0.0,1.0
2016-03-15,184.03,184.37,181.945,182.55,465010,133.183647108694,133.429707207683,131.674719736952,132.112561971918,642539.772395329,0.0,1.0
2016-03-16,185.18,185.465,182.42,183.43,508831,134.015909208216,134.222165467663,132.018480169363,132.749423404596,703090.589294181,0.0,1.0
2016-03-17,188.95,189.28,184.79,185.6,856394,136.7442814823,136.983104519554,133.733663800552,134.319865801085,1183344.88686421,0.0,1.0
2016-03-18,187.04,190.42,187.04,189.07,1372633,135.362002690921,137.808129557341,135.362002690921,136.83112622312,1896671.67459262,0.0,1.0
2016-03-21,185.03,187.66,184.27,187.04,653984,133.907353282191,135.810700518489,133.357336590333,135.362002690921,903659.556805633,0.0,1.0
2016-03-22,185.85,186.8,184.88,185.1,543934,134.500792344459,135.188313209281,133.798797356167,133.958012714336,751595.080875853,0.0,1.0
2016-03-23,185.51,186.59,184.96,186.04,543324,134.25473224547,135.036334912847,133.856693850046,134.638296517423,750752.197365474,0.0,1.0
2016-03-24,185.09,185.58,183.84,185.1,493490,133.950775652601,134.305391677615,133.04614293573,133.958012714336,681892.759896284,0.0,1.0
2016-03-28,186.93,187.45,185.2,186.05,639254,135.282395011836,135.658722222055,134.030383331686,134.645533579158,883305.992694358,0.0,1.0
2016-03-29,189.61,189.65,185.6,185.7,860637,138.19893089103,138.228085245946,135.276206810691,135.349092697981,1180800.6076304,1.35,1.0
2016-03-30,188.83,190.49,188.72,190.35,650417,137.630420970166,138.840326699184,137.550246494147,138.738286456978,892377.144851015,0.0,1.0
2016-03-31,190.2,190.2,188.22,189.21,929384,138.628957626042,138.628957626042,137.185817057695,137.907387341869,1275122.02231832,0.0,1.0
2016-04-01,189.87,190.5,188.72,189.87,551377,138.388434197984,138.847615287913,137.550246494147,138.388434197984,756493.500318288,0.0,1.0
2016-04-04,189.7,190.83,188.18,190.1,498524,138.264528189591,139.088138715971,137.156662702779,138.556071738752,683978.776323048,0.0,1.0
2016-04-05,189.68,190.06,188.5675,188.82,579868,138.249951012133,138.526917383836,137.439095516029,137.623132381437,795583.372252676,0.0,1.0
2016-04-06,189.45,189.89,188.17,189.35,469311,138.082313471365,138.403011375442,137.14937411405,138.009427584075,643898.314815228,0.0,1.0
2016-04-07,187.94,189.48,186.65,188.56,504310,136.981736573283,138.104179237552,136.041508627239,137.433629074482,691917.212987691,0.0,1.0
2016-04-08,189.2,190.42,188.37,189.09,496598,137.90009875314,138.789306578081,137.295145888631,137.819924277121,681336.289455417,0.0,1.0
2016-04-11,185.54,188.14,185.27,187.83,721564,135.232475278317,137.127508347863,135.035683382633,136.901562097263,989991.378065576,0.0,1.0
2016-04-12,185.61,186.2,183.81,186.11,761075,135.28349539942,135.713522134433,133.971549428196,135.647924835871,1044200.77506813,0.0,1.0
2016-04-13,183.09,186.5,182.09,186.12,971276,133.446771039706,135.932179796303,132.717912166804,135.6552134246,1332598.16970085,0.0,1.0
2016-04-14,178.28,182.72,178.0,182.62,1100793,129.940959861045,133.177093256732,129.736879376633,133.104207369442,1510296.49349876,0.0,1.0
2016-04-15,181.42,182.23,177.2,177.93,708681,132.229576721959,132.81995240901,129.153792278311,129.685859255529,972315.802616109,0.0,1.0
2016-04-18,183.11,183.11,180.3,181.78,754893,133.461348217164,133.461348217164,131.413254784308,132.491965916204,1035719.02334659,0.0,1.0
2016-04-19,183.62,183.64,182.31,182.98,608744,133.833066242344,133.847643419802,132.878261118842,133.366596563687,835201.46715905,0.0,1.0
2016-04-20,179.41,184.39,179.35,183.92,707587,130.764570387425,134.394287574479,130.720838855051,134.051723904215,970814.82617105,0.0,1.0
2016-04-21,177.62,181.12,176.76,179.0,865422,129.45991300493,132.010919060088,128.833094374234,130.465738249535,1187365.66456789,0.0,1.0
2016-04-22,180.17,180.73,177.98,178.77,575332,131.318503130831,131.726664099656,129.722302199175,130.298100708767,789359.945237323,0.0,1.0
2016-04-25,181.65,181.67,179.68,179.68,481645,132.397214262726,132.411791440184,130.961362283109,130.961362283109,660820.658026726,0.0,1.0
2016-04-26,181.75,184.23,180.9,182.01,494609,132.470100150017,134.277670154815,131.85057010805,132.659603456971,678607.366101463,0.0,1.0
2016-04-27,179.52,180.47,175.68,180.46,1213520,130.844744863444,131.537160792702,128.045926791499,131.529872203973,1664958.80768739,0.0,1.0
2016-04-28,179.56,183.56,177.46,178.19,628902,130.87389921836,133.78933470997,129.343295585265,129.875362562484,862858.398767398,0.0,1.0
2016-04-29,176.79,179.09,174.68,178.57,897259,128.854960140421,130.531335548096,127.317067918597,130.152328934187,1231046.27433151,0.0,1.0
2016-05-02,180.83,181.25,177.63,177.63,569540,131.799549986946,132.105670713565,129.467201593659,129.467201593659,781413.276526366,0.0,1.0
2016-05-03,181.38,181.52,179.57,180.23,621698,132.200422367043,132.302462609249,130.881187807089,131.362234663205,852974.455156593,0.0,1.0
2016-05-04,185.15,185.2299,178.98,179.52,1074126,134.948220317885,135.00645614183,130.451161072077,130.844744863444,1473709.16364462,0.0,1.0
2016-05-05,186.53,187.215,184.555,184.81,737385,135.95404556249,136.453313890428,134.514549288508,134.700408301098,1011697.91219474,0.0,1.0
2016-05-06,187.71,188.05,184.25,186.33,648266,136.814099032515,137.061911049302,134.292247332273,135.80827378791,889425.956246515,0.0,1.0
2016-05-09,188.98,189.02,187.11,188.0,525875,137.739749801101,137.768904156017,136.376783708774,137.025468105657,721504.559457285,0.0,1.0
2016-05-10,191.0,192.29,188.1,189.35,848095,139.212044724364,140.152272670408,137.098353992947,138.009427584075,1163592.88681326,0.0,1.0
2016-05-11,187.08,191.1,185.9,190.83,682012,136.354917942587,139.284930611654,135.494864472562,139.088138715971,935725.728746526,0.0,1.0
2016-05-12,187.65,187.95,184.96,187.03,558654,136.770367500141,136.989025162012,134.809737132033,136.318474998942,766477.600492606,0.0,1.0
2016-05-13,186.09,187.52,185.55,187.52,495275,135.633347658413,136.675615846664,135.239763867046,136.675615846664,679521.123242608,0.0,1.0
2016-05-16,187.66,188.33,185.59,186.0,427809,136.77765608887,137.265991533715,135.268918221962,135.567750359852,586957.250443282,0.0,1.0
2016-05-17,184.35,187.04,183.395,186.98,1165509,134.365133219563,136.325763587671,133.669072995941,136.282032055296,1599087.34506964,0.0,1.0
2016-05-18,181.86,184.34,179.81,184.34,846172,132.550274626036,134.357844630834,131.056113936586,134.357844630834,1160954.51596879,0.0,1.0
2016-05-19,179.31,180.54,178.24,179.64,678606,130.691684500135,131.588180913805,129.911805506129,130.932207928193,931052.670454135,0.0,1.0
2016-05-20,180.44,180.89,179.0,179.91,900062,131.515295026515,131.843281519321,130.465738249535,131.128999823876,1234892.01196908,0.0,1.0
2016-05-23,180.21,181.06,179.57,181.05,370013,131.347657485747,131.967187527714,130.881187807089,131.959898938985,507660.692290882,0.0,1.0
2016-05-24,180.09,183.02,179.28,181.76,994322,131.260194420999,133.395750918603,130.669818733948,132.477388738746,1364217.45960292,0.0,1.0
2016-05-25,180.81,181.31,178.75,180.73,920133,131.784972809488,132.14940224594,130.283523531309,131.726664099656,1262429.57890584,0.0,1.0
2016-05-26,179.94,180.91,179.24,180.86,939386,131.150865590063,131.857858696779,130.640664379032,131.821415753134,1288844.8435281,0.0,1.0
2016-05-27,180.15,182.2,178.9,180.38,857029,131.303925953373,132.798086642823,130.392852362245,131.47156349414,1175850.40377868,0.0,1.0
2016-05-31,179.88,180.68,178.0,180.68,964337,131.107134057689,131.690221156011,129.736879376633,131.690221156011,1323077.8081357,0.0,1.0
2016-06-01,176.42,178.81,174.66,178.1,1328891,128.585282357447,130.327255063684,127.302490741138,129.809765263923,1823248.71028618,0.0,1.0
2016-06-02,176.55,176.73,173.95,175.99,805249,128.680034010924,128.811228608046,126.785000941378,128.271873042099,1104807.8440664,0.0,1.0
2016-06-03,173.41,177.94,173.33,177.7,1065686,126.39141715001,129.693147844258,126.333108440178,129.518221714762,1462129.4184926,0.0,1.0
2016-06-06,170.23,174.37,168.16,173.36,1283640,124.073645934181,127.091121667997,122.564908067273,126.354974206365,1761163.98897408,0.0,1.0
2016-06-07,169.79,172.11,169.47,170.49,887266,123.752948030104,125.443900615237,123.519713190775,124.263149241135,1217335.8011912,0.0,1.0
2016-06-08,169.61,169.77,166.59,168.3,952890,123.621753432981,123.738370852646,121.420599636816,122.666948309479,1307372.43577134,0.0,1.0
2016-06-09,170.25,171.45,168.22,169.13,820281,124.088223111639,124.962853759122,122.608639599647,123.271901173988,1125431.86410493,0.0,1.0
2016-06-10,170.06,170.38,168.91,169.44,811151,123.949739925787,124.182974765116,123.111552221949,123.497847424588,1112905.4336265,0.0,1.0
2016-06-13,170.63,172.85,170.33,170.92,675800,124.365189483342,125.983256181185,124.146531821471,124.576558556483,927202.816793403,0.0,1.0
2016-06-14,170.0,170.52,169.19,170.31,920426,123.906008393413,124.285015007322,123.315632706362,124.131954644013,1262831.57716764,0.0,1.0
2016-06-15,172.61,173.31,169.605,170.39,1276309,125.808330051688,126.31853126272,123.618109138617,124.190263353845,1751105.80038292,0.0,1.0
2016-06-16,174.2,174.28,171.54,172.29,912046,126.967215659603,127.025524369436,125.028451057683,125.57509521236,1251334.15247878,0.0,1.0
2016-06-17,173.5,173.99,172.38,173.99,1083435,126.457014448572,126.814155296294,125.640692510921,126.814155296294,1486481.18350482,0.0,1.0
2016-06-20,174.0,176.73,173.71,174.62,934806,126.821443885023,128.811228608046,126.610074811881,127.273336386222,1282561.04817309,0.0,1.0
2016-06-21,175.07,175.48,174.11,174.11,686446,127.601322879028,127.900155016918,126.901618361042,126.901618361042,941809.210974502,0.0,1.0
2016-06-22,174.95,176.495,174.17,175.54,617874,127.51385981428,128.639946772914,126.945349893416,127.943886549293,847727.897637481,0.0,1.0
2016-06-23,174.73,176.96,174.11,176.59,545645,127.353510862242,128.978866148814,126.901618361042,128.70918836584,748629.152070489,0.0,1.0
2016-06-24,172.57,175.24,169.8,170.32,1077685,125.779175696772,127.725228887422,123.760236618833,124.139243232742,1478592.13911809,0.0,1.0
2016-06-27,174.98,175.5,171.49,171.79,1080528,127.535725580467,127.914732194376,124.992008114038,125.210665775908,1482492.75706444,0.0,1.0
2016-06-28,177.91,177.93,172.79,174.11,1074238,130.65524155649,130.66992934712,126.895167154999,127.864561336633,1462763.2255945,1.35,1.0
2016-06-29,178.15,180.32,177.22,178.67,833601,130.831495044059,132.425120327504,130.148512779726,131.213377600461,1135093.79450253,0.0,1.0
2016-06-30,180.39,180.42,176.8,178.37,807355,132.476527594712,132.498559280658,129.840069176479,130.993060740999,1099355.26764074,0.0,1.0
2016-07-01,180.72,181.87,180.05,180.86,789582,132.71887614012,133.563424101393,132.226835153988,132.821690674536,1075154.21460734,0.0,1.0
2016-07-05,182.91,183.23,180.51,180.51,689985,134.327189214195,134.562193864289,132.564654338497,132.564654338497,939535.451372813,0.0,1.0
2016-07-06,181.88,183.26,180.895,182.47,731603,133.570767996708,134.584225550235,132.84739430814,134.004057820317,996205.649152811,0.0,1.0
2016-07-07,180.85,181.93,179.45,181.68,554640,132.814346779221,133.607487473285,131.786201435063,133.4238900904,755239.523684448,0.0,1.0
2016-07-08,184.94,185.17,181.52,182.64,1098134,135.817999963224,135.986909555479,133.306387765353,134.128904040679,1495301.81577546,0.0,1.0
2016-07-11,184.55,185.0,183.12,185.0,676347,135.531588045923,135.862063335117,134.481411015819,135.862063335117,920964.925222499,0.0,1.0
2016-07-12,185.67,185.71,183.01,184.53,743359,136.354104321249,136.383479902511,134.40062816735,135.516900255292,1012213.50260809,0.0,1.0
2016-07-13,187.43,187.74,185.31,186.28,705919,137.646629896762,137.874290651539,136.089724089894,136.802081935489,961232.383744053,0.0,1.0
2016-07-14,185.45,188.0,184.56,187.37,482854,136.19253862431,138.06523192974,135.538931941238,137.602566524869,657490.308973625,0.0,1.0
2016-07-15,183.26,184.9,182.07,184.9,828400,134.584225550235,135.788624381962,133.710302007701,135.788624381962,1128011.721874,0.0,1.0
2016-07-18,183.16,183.555,182.54,183.11,476180,134.510786597081,134.80087046204,134.055465087525,134.474067120504,648402.488800052,0.0,1.0
2016-07-19,184.24,184.46,182.33,182.73,460045,135.303927291145,135.465492988084,133.901243285902,134.194999098518,626431.859716958,0.0,1.0
2016-07-20,183.77,184.6,182.67,184.3,395423,134.958764211321,135.5683075225,134.150935726626,135.347990663038,538437.686019537,0.0,1.0
2016-07-21,184.0,184.84,182.51,183.49,621441,135.127673803575,135.74456101007,134.033433401579,134.753135142489,846200.787606357,0.0,1.0
2016-07-22,185.32,185.89,183.96,184.17,732408,136.09706798521,136.515670018188,135.098298222314,135.252520023937,997301.797675392,0.0,1.0
2016-07-25,185.17,186.45,184.07,185.58,714183,135.986909555479,136.926928155851,135.179081070783,136.28800926341,972485.267459126,0.0,1.0
2016-07-26,182.42,183.87,181.08,183.87,895344,133.96733834374,135.032203164475,132.983256371475,135.032203164475,1219167.70534713,0.0,1.0
2016-07-27,179.76,182.19,176.62,181.67,2249440,132.013862189841,133.798428751486,129.707879060802,133.416546195084,3063006.62439915,0.0,1.0
2016-07-28,182.28,183.5,179.065,179.5,979397,133.864523809325,134.760479037805,131.50346146542,131.82292091164,1333620.58953191,0.0,1.0
2016-07-29,185.65,187.43,182.28,182.28,921959,136.339416530618,137.646629896762,133.864523809325,133.864523809325,1255408.69035157,0.0,1.0
2016-08-01,186.73,187.4799,183.61,185.41,656734,137.132557224683,137.683275934385,134.841261886274,136.163163043048,894258.389851765,0.0,1.0
2016-08-02,184.79,186.78,184.23,186.3,655186,135.707841533493,137.16927670126,135.29658339583,136.81676972612,892150.516667964,0.0,1.0
2016-08-03,182.83,184.67,181.94,184.43,499051,134.268438051672,135.619714789708,133.614831368601,135.443461302138,679545.361918089,0.0,1.0
2016-08-04,181.48,183.13,181.08,183.13,534323,133.277012184092,134.488754911135,132.983256371475,134.488754911135,727574.368984648,0.0,1.0
2016-08-05,182.62,182.66,180.82,181.6,525357,134.114216250049,134.14359183131,132.792315093274,133.365138927877,715365.589290874,0.0,1.0
2016-08-08,185.83,185.885,182.21,183.0,778114,136.471606646296,136.51199807053,133.813116542117,134.393284272034,1059538.52360486,0.0,1.0
2016-08-09,185.98,186.24,183.62,185.54,632977,136.581765076027,136.772706354228,134.84860578159,136.258633682149,861909.072521296,0.0,1.0
2016-08-10,183.74,186.6,182.96,186.35,659695,134.936732525375,137.037086585582,134.363908690773,136.853489202697,898290.310069617,0.0,1.0
2016-08-11,181.31,183.9,180.21,183.9,589753,133.15216596373,135.054234850421,132.344337479034,135.054234850421,803052.02439686,0.0,1.0
2016-08-12,180.79,183.63,180.33,181.46,602420,132.770283407328,134.855949676905,132.432464222819,133.262324393461,820300.363944157,0.0,1.0
2016-08-15,181.77,182.1,181.09,181.34,1070925,133.489985148239,133.732333693647,132.990600266791,133.174197649676,1458251.99571211,0.0,1.0
2016-08-16,178.84,181.82,178.54,181.12,576182,131.338223820823,133.526704624816,131.117906961361,133.012631952737,784572.730483834,0.0,1.0
2016-08-17,178.3,179.3,176.04,179.23,848284,130.941653473791,131.676043005332,129.281933132508,131.624635738124,1155087.27121942,0.0,1.0
2016-08-18,177.23,178.87,176.62,178.29,779842,130.155856675042,131.360255506769,129.707879060802,130.934309578475,1061891.49832166,0.0,1.0
2016-08-19,176.16,177.415,174.9,176.62,762705,129.370059876293,130.291718738377,128.444729066551,129.707879060802,1038556.47070487,0.0,1.0
2016-08-22,175.95,177.2,174.535,176.49,600497,129.215838074669,130.133824989095,128.176676887538,129.612408421701,817681.862566603,0.0,1.0
2016-08-23,174.97,176.59,174.93,176.43,409857,128.496136333759,129.685847374855,128.466760752497,129.568345049809,558092.105615781,0.0,1.0
2016-08-24,174.48,175.75,173.0,175.14,398276,128.136285463303,129.068960168361,127.049388956622,128.620982554121,542322.545317592,0.0,1.0
2016-08-25,175.18,177.2,173.58,174.61,566493,128.650358135382,130.133824989095,127.475334884916,128.231756102404,771379.459632511,0.0,1.0
2016-08-26,173.55,176.825,172.6,175.67,505071,127.45330319897,129.858428914767,126.755633144006,129.010209005837,687742.646521761,0.0,1.0
2016-08-29,175.55,176.32,174.205,174.24,475241,128.922082262052,129.487562201339,127.93432834213,127.960031975734,647123.875802905,0.0,1.0
2016-08-30,174.42,175.84,173.28,175.84,612647,128.092222091411,129.135055226199,127.255018025454,129.135055226199,834226.216044113,0.0,1.0
2016-08-31,175.01,175.76,173.485,174.6,848998,128.52551191502,129.076304063676,127.40556787942,128.224412207088,1156059.50730032,0.0,1.0
2016-09-01,175.81,176.26,174.22,175.2,570848,129.113023540253,129.443498829447,127.945344185103,128.665045926013,777309.555055931,0.0,1.0
2016-09-02,175.46,178.92,175.2,176.31,759527,128.855987204214,131.396974983346,128.665045926013,129.480218306024,1034229.06697223,0.0,1.0
2016-09-06,178.83,178.83,175.45,177.08,907077,131.330879925508,131.330879925508,128.848643308898,130.04569824531,1235144.24027318,0.0,1.0
2016-09-07,179.82,179.88,176.51,178.34,608850,132.057925561733,132.101988933626,129.627096212332,130.971029055052,829055.935372996,0.0,1.0
2016-09-08,175.94,178.82,175.9,178.82,1334827,129.208494179354,131.323536030192,129.179118598092,131.323536030192,1817600.79994436,0.0,1.0
2016-09-09,169.69,174.015,169.69,173.05,858518,124.618559607221,127.794794331137,124.618559607221,127.0861084332,1169022.65504567,0.0,1.0
2016-09-12,172.55,173.1999,169.03,169.55,966426,126.718913667429,127.196193423978,124.133862516404,124.515745072805,1315958.30072888,0.0,1.0
2016-09-13,168.91,171.61,168.57,170.86,979894,124.045735772619,126.02858750778,123.796043331895,125.477795359124,1334297.34209803,0.0,1.0
2016-09-14,171.26,171.9,169.14,169.32,626618,125.771551171741,126.241560471927,124.214645364874,124.346835480551,853250.180030474,0.0,1.0
2016-09-15,173.28,173.34,170.33,171.06,857011,127.255018025454,127.299081397346,125.088568907408,125.624673265433,1166970.61054438,0.0,1.0
2016-09-16,173.33,173.42,171.6,172.77,1123236,127.291737502031,127.35783255987,126.021243612465,126.880479364368,1529482.58622751,0.0,1.0
2016-09-19,175.41,175.58,173.25,173.81,439238,128.819267727637,128.944113947999,127.232986339508,127.644244477171,598099.484177322,0.0,1.0
2016-09-20,176.15,176.55,175.7401,176.36,526748,129.362715980977,129.656471793594,129.061689711998,129.516937782601,717259.679470895,0.0,1.0
2016-09-21,178.81,179.08,174.04,175.99,685295,131.316192134877,131.514477308393,127.813154069425,129.245213655931,933149.19476297,0.0,1.0
2016-09-22,182.11,182.41,180.0,180.0,1011062,133.739677588963,133.959994448425,132.190115677411,132.190115677411,1376738.03421218,0.0,1.0
2016-09-23,182.77,183.95,180.2,181.21,948424,134.22437467978,135.090954326998,132.336993583719,133.078727010575,1291445.4240785,0.0,1.0
2016-09-26,183.48,183.78,181.41,182.54,797340,134.745791247174,134.966108106636,133.225604916884,134.055465087525,1085718.09067965,0.0,1.0
2016-09-27,181.76,184.0,181.22,184.0,898605,133.482641252923,135.127673803575,133.086070905891,135.127673803575,1223608.12811998,0.0,1.0
2016-09-28,181.59,182.2,179.42,181.13,519314,134.349220900142,134.800528927836,132.74374808031,134.008890256306,701918.690917398,1.35,1.0
2016-09-29,179.4,181.85,178.94,180.85,837122,132.728951095795,134.541581698831,132.38862045196,133.801732473102,1131476.48316463,0.0,1.0
2016-09-30,177.84,181.52,177.78,180.93,1143840,131.574786303658,134.297431454341,131.530395350114,133.860920411161,1546044.73482124,0.0,1.0
2016-10-03,173.73,177.58,173.535,177.19,1000648,128.534005985911,131.382425504968,128.389735386894,131.093884306934,1352502.59809887,0.0,1.0
2016-10-04,172.63,174.33,170.95,174.27,913569,127.720171837609,128.977915521349,126.477225138384,128.933524567805,1234804.29286081,0.0,1.0
2016-10-05,167.09,173.51,166.84,172.99,1359319,123.62140712707,128.371239156251,123.436444820638,127.986517558872,1837291.91398489,0.0,1.0
2016-10-06,166.95,168.56,164.62,166.75,598529,123.517828235468,124.708985488892,121.793979539519,123.369858390322,808987.803440887,0.0,1.0
2016-10-07,165.63,170.01,165.0,167.52,873610,122.541227257506,125.781766866199,122.075122245296,123.939542294134,1180794.63979856,0.0,1.0
2016-10-10,167.12,167.42,165.34,165.68,512464,123.643602603842,123.865557371561,122.326670982044,122.578219718792,692660.047721214,0.0,1.0
2016-10-11,166.88,167.56,165.58,167.07,723755,123.466038789667,123.969136263163,122.504234796219,123.606610142556,978246.61408112,0.0,1.0
2016-10-12,167.66,168.12,166.2,167.34,690086,124.043121185736,124.383451829571,122.962941316171,123.806369433502,932738.693238433,0.0,1.0
2016-10-13,168.11,168.25,166.53,166.71,791847,124.376053337314,124.479632228916,123.207091560662,123.340264421293,1070281.58233144,0.0,1.0
2016-10-14,168.93,169.46,166.92,168.31,818896,124.982729702412,125.374849792048,123.495632758696,124.52402318246,1106841.73412905,0.0,1.0
2016-10-17,169.09,169.66,168.14,168.86,580061,125.101105578528,125.522819637194,124.398248814086,124.930940256611,784025.960733273,0.0,1.0
2016-10-18,168.77,170.72,168.72,170.25,630660,124.864353826295,126.307059816467,124.827361365009,125.959330680374,852416.922351347,0.0,1.0
2016-10-19,169.14,169.23,167.64,168.48,413275,125.138098039815,125.20468447013,124.028324201221,124.649797550834,558593.542613694,0.0,1.0
2016-10-20,168.12,171.27,167.5,169.74,675639,124.383451829571,126.713976890618,123.924745309619,125.582007575252,913211.741668319,0.0,1.0
2016-10-21,167.94,168.74,166.64,166.75,423467,124.25027896894,124.842158349523,123.288474975492,123.369858390322,572369.322388224,0.0,1.0
2016-10-24,168.22,170.04,167.48,168.88,606070,124.457436752144,125.803962342971,123.909948325105,124.945737241125,819180.420717155,0.0,1.0
2016-10-25,166.87,167.62,159.18,164.93,1715368,123.45864029741,124.013527216707,117.769199751553,122.023332799495,2318537.26454822,0.0,1.0
2016-10-26,169.13,169.32,165.08,166.91,873560,125.130699547557,125.271270900446,122.134310183355,123.488234266439,1180727.05846137,0.0,1.0
2016-10-27,165.7,169.11,164.28,169.11,1115418,122.593016703307,125.115902563043,121.542430802772,125.115902563043,1507628.79950416,0.0,1.0
2016-10-28,167.46,169.62,165.7,166.53,897587,123.89515134059,125.493225668165,122.593016703307,123.207091560662,1213202.5942387,0.0,1.0
2016-10-31,171.18,171.26,167.69,168.33,680284,126.647390460302,126.70657839836,124.065316662508,124.538820166974,919490.047894054,0.0,1.0
2016-11-01,169.26,171.39,167.38,171.39,823320,125.226879946902,126.802758797705,123.835963402532,126.802758797705,1112821.33084437,0.0,1.0
2016-11-02,169.57,171.12,169.07,169.77,824640,125.456233206878,126.602999506758,125.086308594014,125.604203052024,1114605.47814641,0.0,1.0
2016-11-03,170.61,172.03,168.92,169.6,808848,126.225676401637,127.276262302172,124.975331210154,125.47842868365,1093260.58860565,0.0,1.0
2016-11-04,171.61,172.58,169.57,170.91,829285,126.965525627366,127.683179376323,125.456233206878,126.447631169355,1120883.78437214,0.0,1.0
2016-11-07,170.72,174.17,170.01,173.38,710095,126.307059816467,128.859539645232,125.781766866199,128.275058756906,959783.392758504,0.0,1.0
2016-11-08,172.92,173.57,170.57,171.14,529471,127.934728113071,128.415630109795,126.196082432607,126.617796491273,715647.163755888,0.0,1.0
2016-11-09,169.3,172.02,166.37,169.88,856842,125.256473915931,127.268863809915,123.088715684545,125.685586466854,1158130.5625557,0.0,1.0
2016-11-10,166.53,169.23,163.18,168.39,1269966,123.207091560662,125.20468447013,120.72859665447,124.583211120518,1716520.00953105,0.0,1.0
2016-11-11,167.66,170.24,166.53,166.6,1192438,124.043121185736,125.951932188117,123.207091560662,123.258881006463,1611731.09132463,0.0,1.0
2016-11-14,171.2,173.18,164.2,167.0,1058430,126.662187444817,128.12708891176,121.483242864713,123.554820696755,1430602.29461887,0.0,1.0
2016-11-15,165.13,171.72,164.71,171.53,1464246,122.171302644641,127.046909042196,121.860565969835,126.906337689307,1979114.0533493,0.0,1.0
2016-11-16,166.69,168.08,164.57,165.37,692151,123.325467436779,124.353857860542,121.756987078233,122.348866458816,935529.802464727,0.0,1.0
2016-11-17,164.09,168.555,163.34,166.68,655892,121.401859449883,124.705286242763,120.846972530586,123.318068944521,886521.168355167,0.0,1.0
2016-11-18,162.32,164.88,161.29,163.92,918915,120.092326320343,121.986340338209,119.330281617842,121.276085081509,1242030.08943406,0.0,1.0
2016-11-21,159.75,164.08,159.68,162.55,1144459,118.190913810219,121.394460957626,118.139124364418,120.26249164226,1546881.39177576,0.0,1.0
2016-11-22,162.4,163.75,159.28,160.58,1446129,120.151514258401,121.150310713135,117.843184674126,118.804988667574,1954626.63162882,0.0,1.0
2016-11-23,160.44,160.8697,158.32,160.76,1065014,118.701409775972,119.019322988268,117.132929417426,118.938161528205,1439501.40510116,0.0,1.0
2016-11-25,160.9,161.5,159.96,159.96,425551,119.041740419807,119.485649955245,118.346282147622,118.346282147622,575186.112522657,0.0,1.0
2016-11-28,163.42,164.72,161.61,161.65,808805,120.906160468644,121.867964462092,119.567033370075,119.596627339104,1093202.46865567,0.0,1.0
2016-11-29,164.76,165.81,163.65,163.98,747363,121.897558431121,122.674400118137,121.076325790562,121.320476035053,1010155.81825274,0.0,1.0
2016-11-30,164.49,165.83,162.49,163.38,1064674,121.697799140175,122.689197102652,120.218100688716,120.876566499615,1439041.85200821,0.0,1.0
2016-12-01,163.5,164.9,161.59,163.44,1105637,120.965348406703,122.001137322724,119.55223638556,120.920957453159,1494408.5383214,0.0,1.0
2016-12-02,164.63,167.48,163.46,164.4,752436,121.801378031777,123.909948325105,120.935754437674,121.631212709859,1017012.62072489,0.0,1.0
2016-12-05,164.62,165.57,163.27,164.61,888208,121.793979539519,122.496836303962,120.795183084785,121.786581047262,1200525.68700702,0.0,1.0
2016-12-06,164.2,166.37,163.58,164.73,875512,121.483242864713,123.088715684545,121.024536344761,121.87536295435,1183365.43386559,0.0,1.0
2016-12-07,168.1,168.18,164.12,164.39,743849,124.368654845057,124.427842783115,121.424054926655,121.623814217602,1005406.20187442,0.0,1.0
2016-12-08,168.77,169.39,165.405,167.45,709631,124.864353826295,125.323060346247,122.374761181717,123.887752848333,959156.237949305,0.0,1.0
2016-12-09,169.05,170.88,168.29,168.7,533775,125.071511609499,126.425435692583,124.509226197945,124.812564380494,721464.565261933,0.0,1.0
2016-12-12,170.4,170.98,168.3,169.12,593346,126.070308064233,126.499420615156,124.516624690202,125.1233010553,801982.322026899,0.0,1.0
2016-12-13,170.63,171.47,168.85,171.27,600678,126.240473386151,126.861946735764,124.923541764353,126.713976890618,811892.449313675,0.0,1.0
2016-12-14,170.03,172.92,168.78,170.55,1353879,125.796563850714,127.934728113071,124.871752318552,126.181285448093,1829939.06449769,0.0,1.0
2016-12-15,169.6,172.32,168.47,169.99,1002558,125.47842868365,127.490818577633,124.642399058576,125.766969881684,1355084.20517985,0.0,1.0
2016-12-16,172.93,174.53,170.77,171.08,1119660,127.942126605328,129.125885366494,126.344052277753,126.573405537729,1513362.40015208,0.0,1.0
2016-12-19,174.79,175.08,172.67,174.16,925149,129.318246165184,129.532802440645,127.749765806638,128.852141152975,1250456.13055597,0.0,1.0
2016-12-20,175.23,175.73,173.58,173.94,687642,129.643779824505,130.013704437369,128.423028602052,128.689374323314,929435.317476174,0.0,1.0
2016-12-21,172.93,176.57,172.93,175.0,883935,127.942126605328,130.635177786982,127.942126605328,129.473614502587,1194750.18593004,0.0,1.0
2016-12-22,173.72,174.07,171.3,172.36,686082,128.526607493654,128.785554722659,126.73617236739,127.520412546662,927326.779755583,0.0,1.0
2016-12-23,174.49,175.3,173.43,174.37,367973,129.096291397465,129.695569270306,128.312051218192,129.007509490378,497362.147858423,0.0,1.0
2016-12-27,175.82,176.9,173.81,174.27,648013,130.080290867685,130.879328031472,128.59319392397,128.933524567805,875871.701239437,0.0,1.0
2016-12-28,173.94,175.34,172.22,174.81,751827,129.688170778049,130.731998759475,128.405753543725,130.336835309363,1008363.27319172,1.35,1.0
2016-12-29,175.6,176.17,173.33,173.9,601944,130.925852527454,131.350839634177,129.233360014713,129.658347121436,807337.621711001,0.0,1.0
2016-12-30,177.15,177.77,174.89,175.26,756286,132.081519221176,132.543785898664,130.396482622588,130.67235144625,1014343.76050484,0.0,1.0
2017-01-03,176.62,178.3,175.26,178.3,858164,131.686355771064,132.938949348776,130.67235144625,132.938949348776,1150984.2822555,0.0,1.0
2017-01-04,177.35,178.3899,175.58,177.08,759715,132.230637504237,133.005978017012,130.910940699148,132.029327822104,1018942.79414393,0.0,1.0
2017-01-05,178.43,178.63,174.84,175.89,840613,133.035876232765,133.184994515826,130.359203051823,131.142074037892,1127444.5798934,0.0,1.0
2017-01-06,180.0,180.69,178.1,178.1,732769,134.206454754793,134.720912831353,132.789831065715,132.789831065715,982802.356570629,0.0,1.0
2017-01-09,177.22,180.03,176.87,179.83,637013,132.133710620247,134.228822497252,131.87275362489,134.079704214192,854372.76626894,0.0,1.0
2017-01-10,176.82,177.7,175.6401,176.59,602868,131.835474054125,132.491594499593,130.955750743208,131.663988028605,808576.906366156,0.0,1.0
2017-01-11,175.17,177.885,174.26,176.59,1118275,130.605248218873,132.629528911424,129.926760030946,131.663988028605,1499849.61876665,0.0,1.0
2017-01-12,176.59,177.02,173.64,174.9,679784,131.663988028605,131.984592337186,129.464493353457,130.403938536741,911737.965387466,0.0,1.0
2017-01-13,176.26,176.93,175.47,176.34,471424,131.417942861555,131.917489109809,130.828925643464,131.477590174779,632281.958084949,0.0,1.0
2017-01-17,176.31,178.15,174.8501,176.22,807993,131.45522243232,132.82711063648,130.366733525117,131.388119204943,1083694.07615848,0.0,1.0
2017-01-18,176.57,177.76,175.47,176.66,609914,131.649076200299,132.536329984511,130.828925643464,131.716179427677,818027.122470271,0.0,1.0
2017-01-19,175.22,175.83,173.92,175.83,594401,130.642527789638,131.097338552974,129.673258949742,131.097338552974,797220.820678738,0.0,1.0
2017-01-20,176.97,177.37,174.83,175.38,563977,131.947312766421,132.245549332543,130.351747137669,130.761822416087,756415.629825541,0.0,1.0
2017-01-23,176.9,177.5,175.76,176.58,519126,131.89512136735,132.342476216532,131.045147153903,131.656532114452,696260.699015763,0.0,1.0
2017-01-24,175.56,177.99,174.51,177.31,746878,130.896028870842,132.707816010031,130.113157884772,132.200813847624,1001725.58947056,0.0,1.0
2017-01-25,173.43,175.71,173.31,174.76,957597,129.307919156243,131.007867583137,129.218448186407,130.299555738598,1284345.52805177,0.0,1.0
2017-01-26,174.21,175.05,173.17,173.72,671022,129.889480460181,130.515777249036,129.114065388264,129.524140666682,899986.220638064,0.0,1.0
2017-01-27,173.12,174.72,172.12,174.52,577899,129.076785817499,130.269732081986,128.331194402195,130.120613798925,775088.055116699,0.0,1.0
2017-01-30,172.11,173.8699,171.53,173.03,692645,128.323738488041,129.635904819836,127.891295467165,129.009682590122,928987.359272655,0.0,1.0
2017-01-31,173.31,174.41,172.15,172.5,962996,129.218448186407,130.038598743242,128.353562144654,128.61451914001,1291586.75949458,0.0,1.0
2017-02-01,169.61,173.59,169.5,172.21,1181191,126.45975994978,129.427213782692,126.377744894097,128.398297629572,1584233.63755838,0.0,1.0
2017-02-02,175.54,176.85,171.09,171.34,1514730,130.881117042536,131.857841796584,127.563235244431,127.749633098257,2031581.86763935,0.0,1.0
2017-02-03,173.53,179.0,172.92,176.69,908078,129.382478297774,133.460863339489,128.927667534438,131.738547170136,1217929.79554258,0.0,1.0
2017-02-06,174.82,175.53,172.68,173.69,644952,130.344291223516,130.873661128383,128.748725594765,129.501772924222,865020.689296273,0.0,1.0
2017-02-07,175.72,176.52,174.29,174.6,698008,131.01532349729,131.611796629534,129.949127773405,130.180261112149,936180.306897743,0.0,1.0
2017-02-08,178.5,179.33,174.96,175.71,928130,133.088067631837,133.706908506539,130.448674021659,131.007867583137,1244823.88201997,0.0,1.0
2017-02-09,178.25,179.11,177.85,178.5,634856,132.901669778011,133.542878395172,132.603433211889,133.088067631837,851479.760856422,0.0,1.0
2017-02-10,179.87,180.27,177.15,177.22,592163,134.109527870804,134.407764436925,132.081519221176,132.133710620247,794219.17667632,0.0,1.0
2017-02-13,178.55,180.41,176.79,180.41,884272,133.125347202602,134.512147235068,131.813106311666,134.512147235068,1186000.77984934,0.0,1.0
2017-02-14,178.46,178.61,175.71,177.94,536051,133.058243975224,133.17008268752,131.007867583137,132.670536439266,718960.79943617,0.0,1.0
2017-02-15,177.83,178.61,175.76,177.32,637042,132.588521383583,133.17008268752,131.045147153903,132.208269761777,854411.661566556,0.0,1.0
2017-02-16,179.07,179.25,177.3,178.28,569742,133.51305473856,133.647261193315,132.193357933471,132.92403752047,764147.746748652,0.0,1.0
2017-02-17,178.54,179.91,177.17,179.27,498560,133.117891288449,134.139351527416,132.096431049482,133.662173021621,668677.226918512,0.0,1.0
2017-02-21,181.1,181.68,177.9,178.03,609909,135.026605311628,135.459048332505,132.640712782654,132.737639666644,818020.416384474,0.0,1.0
2017-02-22,180.71,181.84,178.68,181.3,497906,134.735824659659,135.578342958953,133.222274086591,135.175723594689,667800.070896361,0.0,1.0
2017-02-23,182.75,183.13,180.95,181.61,675466,136.25683114688,136.540155884696,134.914766599332,135.406856933433,905946.589693801,0.0,1.0
2017-02-24,183.06,183.33,181.24,183.0,515939,136.487964485625,136.689274167757,135.130988109771,136.443229000706,691986.239929216,0.0,1.0
2017-02-27,183.49,184.14,182.76,183.56,362058,136.808568794206,137.293203214153,136.264287061033,136.860760193277,485598.402245792,0.0,1.0
2017-02-28,183.78,184.43,182.84,183.72,794304,137.024790304644,137.509424724592,136.323934374258,136.980054819726,1065334.15446542,0.0,1.0
2017-03-01,183.31,184.88,181.8,183.33,594400,136.674362339451,137.844940861479,135.548519302341,136.689274167757,797219.479461576,0.0,1.0
2017-03-02,182.84,184.28,181.43,183.28,523905,136.323934374258,137.397586012296,135.272650478679,136.651994596992,702670.375819847,0.0,1.0
2017-03-03,181.17,182.3,179.44,182.0,420357,135.078796710699,135.921315009993,133.788923562223,135.697637585402,563790.021413242,0.0,1.0
2017-03-06,182.83,183.3,180.14,180.24,719473,136.316478460105,136.666906425298,134.310837552936,134.385396694466,964969.533221161,0.0,1.0
2017-03-07,183.05,183.28,181.66,182.91,427954,136.480508571472,136.651994596992,135.444136504199,136.376125773329,573979.248172105,0.0,1.0
2017-03-08,181.53,184.24,181.34,183.49,806752,135.347209620209,137.367762355684,135.205547251301,136.808568794206,1082029.62566384,0.0,1.0
2017-03-09,178.66,182.405,178.18,181.76,698670,133.207362258285,135.9996021086,132.849478378939,135.518695645729,937068.19265717,0.0,1.0
2017-03-10,177.77,181.51,176.15,179.53,576684,132.543785898664,135.332297791903,131.335927805871,133.8560267896,773458.476268206,0.0,1.0
2017-03-13,178.01,179.27,177.31,177.7,833645,132.722727838337,133.662173021621,132.200813847624,132.491594499593,1118098.97872771,0.0,1.0
2017-03-14,178.64,179.31,177.08,178.41,585733,133.192450429979,133.691996678233,132.029327822104,133.020964404459,785595.15034231,0.0,1.0
2017-03-15,183.57,184.18,179.11,179.11,1018443,136.86821610743,137.323026870766,133.542878395172,133.542878395172,1365953.22732383,0.0,1.0
2017-03-16,184.9,186.265,182.65,183.04,1009067,137.859852689785,138.877584971675,136.18227200535,136.473052657319,1353377.97523865,0.0,1.0
2017-03-17,185.86,186.88,184.765,185.71,1673261,138.575620448477,139.336123692088,137.759197848719,138.463781736181,2244206.36511332,0.0,1.0
2017-03-20,184.84,186.58,184.26,185.95,714086,137.815117204867,139.112446267496,137.38267418399,138.642723675854,957744.39638425,0.0,1.0
2017-03-21,185.57,186.88,184.25,185.18,803824,138.359398938039,139.336123692088,137.375218269837,138.06861828607,1078102.54182154,0.0,1.0
2017-03-22,186.14,186.55,184.49,186.55,530078,138.784386044762,139.090078525037,137.55416020951,139.090078525037,710949.709343935,0.0,1.0
2017-03-23,186.75,187.9,185.76,185.86,957021,139.239196808098,140.096626935698,138.501061306947,138.575620448477,1283572.98696803,0.0,1.0
2017-03-24,186.62,188.0,186.19,187.32,524812,139.142269924108,140.171186077228,138.821665615528,139.664183914822,703886.859783295,0.0,1.0
2017-03-27,184.86,187.05,184.56,186.08,471605,137.830029033173,139.462874232689,137.606351608581,138.739650559844,632524.718390774,0.0,1.0
2017-03-28,185.06,185.67,182.87,184.87,586214,137.979147316234,138.433958079569,136.346302116717,137.837484947326,786240.275795908,0.0,1.0
2017-03-29,183.48,184.57,182.42,183.17,708204,137.859852689785,138.678836990155,137.063409241719,137.626930549313,942560.632299502,1.42,1.0
2017-03-30,183.32,183.72,181.17,182.99,424319,137.739634810831,138.040179508215,136.124207062395,137.49168543549,564733.30415628,0.0,1.0
2017-03-31,183.6,184.75,182.5,183.32,659407,137.950016099,138.814082103977,137.123518181195,137.739634810831,877615.883082725,0.0,1.0
2017-04-03,183.53,184.0,182.01,183.62,396071,137.897420776958,138.250560796383,136.755350926901,137.965043333869,527137.56515848,0.0,1.0
2017-04-04,184.2,185.5,182.835,183.49,493765,138.400833145075,139.377603411571,137.375224365254,137.867366307219,657160.155276395,0.0,1.0
2017-04-05,185.36,185.87,182.99,183.94,538773,139.272412767487,139.655607256651,137.49168543549,138.205479091776,717062.060572802,0.0,1.0
2017-04-06,185.83,186.37,184.44,185.13,518994,139.625552786913,140.03128812838,138.581159963505,139.099599566492,690737.856323386,0.0,1.0
2017-04-07,184.77,186.67,184.64,185.83,814774,138.829109338846,140.256696651418,138.731432312197,139.625552786913,1084396.44032115,0.0,1.0
2017-04-10,186.77,187.309,184.65,184.88,391615,140.331832825764,140.736816805488,138.738945929631,138.911759130627,521206.999703432,0.0,1.0
2017-04-11,187.25,188.14,186.46,186.79,417979,140.692486462624,141.361198414302,140.098910685291,140.346860060633,556295.291367902,0.0,1.0
2017-04-12,187.43,188.61,186.3,186.45,660202,140.827731576446,141.714338433727,139.978692806338,140.091397067857,878673.961973384,0.0,1.0
2017-04-13,186.48,187.56,186.12,187.38,449066,140.113937920161,140.925408603096,139.843447692516,140.790163489273,597669.503284658,0.0,1.0
2017-04-17,188.81,188.81,186.05,187.18,582735,141.864610782419,141.864610782419,139.790852370473,140.639891140582,775571.826850811,0.0,1.0
2017-04-18,188.64,189.83,188.28,188.52,553637,141.736879286031,142.630999760747,141.466389058386,141.646715876816,736844.80853596,0.0,1.0
2017-04-19,188.03,188.835,187.13,187.99,815147,141.278548622521,141.883394826006,140.602323053409,141.248494152783,1084892.87230381,0.0,1.0
2017-04-20,187.04,188.13,186.38,188.12,565768,140.534700496497,141.353684796867,140.038801745815,141.346171179433,752990.16076558,0.0,1.0
2017-04-21,186.72,187.67,186.47,186.67,443659,140.294264738591,141.008058394876,140.106424302726,140.256696651418,590473.235911354,0.0,1.0
2017-04-24,186.31,188.17,183.35,187.83,764085,139.986206423773,141.383739266606,137.762175663135,141.12827627383,1016933.59643629,0.0,1.0
2017-04-25,189.28,189.37,186.09,186.87,697679,142.217750801845,142.285373358756,139.820906840212,140.40696900011,928552.732520692,0.0,1.0
2017-04-26,188.68,190.96,187.59,188.95,754475,141.76693375577,143.480038530855,140.9479494554,141.969801426503,1004143.48556936,0.0,1.0
2017-04-27,188.23,189.38,185.59,188.4,616080,141.428820971213,142.292886976191,139.445225968483,141.556552467601,819951.249000399,0.0,1.0
2017-04-28,189.84,189.93,187.11,188.14,702217,142.638513378182,142.706135935093,140.58729581854,141.361198414302,934592.433156913,0.0,1.0
2017-05-01,191.02,192.09,189.25,190.69,622997,143.525120235463,144.329077300963,142.195209949541,143.277170860121,829157.200807525,0.0,1.0
2017-05-02,191.2,192.43,190.48,191.16,684147,143.660365349285,144.584540293739,143.119384893995,143.630310879547,910542.765793203,0.0,1.0
2017-05-03,189.08,192.04,188.25,192.04,745801,142.067478453153,144.29150921379,141.443848206082,144.29150921379,992599.112868047,0.0,1.0
2017-05-04,191.03,191.43,187.03,188.74,777791,143.532633852897,143.833178550281,140.527186879063,141.812015460377,1035175.14269457,0.0,1.0
2017-05-05,192.75,192.89,189.68,191.34,860077,144.824976051646,144.93016669573,142.518295499228,143.765555993369,1144690.96608641,0.0,1.0
2017-05-08,191.86,193.28,190.76,193.0,688962,144.156264099968,145.223197775679,143.329766182163,145.012816487511,916951.130395098,0.0,1.0
2017-05-09,192.13,192.3,190.3,191.74,563008,144.359131770702,144.48686326709,142.984139780173,144.066100690753,749316.830277262,0.0,1.0
2017-05-10,192.26,193.51,191.6,192.14,538074,144.456808797351,145.396010976675,143.960910046669,144.366645388136,716131.749699132,0.0,1.0
2017-05-11,191.82,192.45,189.96,191.09,392664,144.12620963023,144.599567528609,142.728676787397,143.577715557505,522603.13147236,0.0,1.0
2017-05-12,192.04,192.94,191.57,192.1,440393,144.29150921379,144.967734782903,143.938369194365,144.336590918398,586126.461500184,0.0,1.0
2017-05-15,192.31,193.02,191.13,191.79,523951,144.494376884524,145.02784372238,143.607770027243,144.103668777926,697335.211117077,0.0,1.0
2017-05-16,192.1,193.47,191.13,192.49,655851,144.336590918398,145.365956506936,143.607770027243,144.629621998347,872883.142786911,0.0,1.0
2017-05-17,190.99,193.17,188.69,190.07,799082,143.502579383159,145.140547983899,141.774447373204,142.811326579177,1063511.69321149,0.0,1.0
2017-05-18,191.86,194.11,190.29,191.67,705495,144.156264099968,145.84682802275,142.976626162738,144.013505368711,938955.178570211,0.0,1.0
2017-05-19,191.25,192.21,190.0,192.1,1163465,143.697933436458,144.419240710178,142.758731257135,144.336590918398,1548475.16543022,0.0,1.0
2017-05-22,191.97,192.6,188.55,191.34,746657,144.238913891748,144.712271790127,141.66925672912,143.765555993369,993738.377686164,0.0,1.0
2017-05-23,191.75,193.035,191.13,192.17,611927,144.073614308188,145.039114148532,143.607770027243,144.38918624044,814423.951348956,0.0,1.0
2017-05-24,192.31,193.165,191.33,192.45,583293,144.494376884524,145.136791175181,143.758042375935,144.599567528609,776314.478449536,0.0,1.0
2017-05-25,192.17,194.01,191.04,193.04,707445,144.38918624044,145.771691848404,143.540147470332,145.042870957249,941550.466415217,0.0,1.0
2017-05-26,191.32,193.035,190.6,191.85,683216,143.7505287585,145.039114148532,143.20954830321,144.148750482533,909303.682211819,0.0,1.0
2017-05-30,191.32,192.17,190.44,191.4,808075,143.7505287585,144.38918624044,143.089330424257,143.810637697977,1075480.62838592,0.0,1.0
2017-05-31,191.24,192.52,191.24,191.63,1554865,143.690419819024,144.652162850651,143.690419819024,143.983450898972,2069396.01801227,0.0,1.0
2017-06-01,190.61,191.75,188.88,191.3,1143139,143.217061920645,144.073614308188,141.917206104461,143.735501523631,1521422.94966736,0.0,1.0
2017-06-02,195.64,195.84,190.88,191.41,952530,146.996411490241,147.146683838933,143.419929591378,143.818151315412,1267738.22102706,0.0,1.0
2017-06-05,199.1,199.52,194.19,195.25,900186,149.596123122608,149.911695054861,145.906936962226,146.703380410293,1198072.70976606,0.0,1.0
2017-06-06,193.69,198.69,193.55,198.61,802940,145.531256090497,149.28806480779,145.426065446413,149.227955868314,1068646.37039407,0.0,1.0
2017-06-07,194.74,194.87,193.77,194.25,735168,146.320185921129,146.417862947778,145.591365029974,145.952018666834,978447.474070127,0.0,1.0
2017-06-08,194.21,195.18,191.255,195.18,669332,145.921964197096,146.650785088251,143.701690245175,146.650785088251,890825.232755378,0.0,1.0
2017-06-09,194.99,195.23,193.33,194.0,761415,146.508026356993,146.688353175423,145.260765862852,145.764178230969,1013380.0484639,0.0,1.0
2017-06-12,193.55,194.93,192.33,194.36,844204,145.426065446413,146.462944652386,144.509404119394,146.034668458614,1123565.32302807,0.0,1.0
2017-06-13,193.69,194.34,192.36,193.72,555076,145.531256090497,146.019641223745,144.531944971697,145.553796942801,738759.997873889,0.0,1.0
2017-06-14,195.34,196.07,194.5,195.52,829480,146.771002967204,147.319497039929,146.139859102699,146.906248081026,1103968.90342301,0.0,1.0
2017-06-15,195.96,197.47,194.475,194.59,523358,147.236847248148,148.371403480771,146.121075059112,146.20748165961,696545.977428826,0.0,1.0
2017-06-16,196.1,197.07,195.39,196.05,1141514,147.342037892232,148.070858783387,146.808571054377,147.30446980506,1519260.20979653,0.0,1.0
2017-06-19,196.68,197.695,195.67,196.67,586483,147.777827703438,148.540459873049,147.018952342545,147.770314086004,780560.103180597,0.0,1.0
2017-06-20,195.39,197.755,193.62,196.83,829297,146.808571054377,148.585541577656,145.478660768455,147.890531964957,1103725.34564064,0.0,1.0
2017-06-21,194.56,195.58,192.34,195.28,609243,146.184940807306,146.951329785634,144.516917736828,146.725921262596,810851.770540758,0.0,1.0
2017-06-22,193.85,195.42,193.14,195.42,614265,145.651473969451,146.831111906681,145.118007131595,146.831111906681,817535.634929276,0.0,1.0
2017-06-23,194.03,195.02,193.52,193.9,647511,145.786719083273,146.530567209297,145.403524594109,145.689042056623,861783.296311351,0.0,1.0
2017-06-26,194.41,195.04,193.63,194.72,427972,146.072236545787,146.545594444166,145.48617438589,146.30515868626,569595.143385923,0.0,1.0
2017-06-27,192.81,195.54,192.56,193.93,878250,144.870057756254,146.921275315896,144.682217320389,145.711582908927,1168877.71788501,0.0,1.0
2017-06-28,192.53,192.8,191.49,192.44,748709,145.726610143796,145.930974059751,144.939430615673,145.658488838478,989173.793501137,1.42,1.0
2017-06-29,192.01,192.59,190.25,192.41,599615,145.333020379735,145.772024347342,144.000870409065,145.635781736705,792194.89039157,0.0,1.0
2017-06-30,192.17,194.19,191.64,192.71,602802,145.454124922523,146.983069775224,145.052966124537,145.862852754433,796405.467371263,0.0,1.0
2017-07-03,194.28,194.67,192.03,192.81,637262,147.051191080542,147.346383403588,145.348158447583,145.938543093676,841933.074123752,0.0,1.0
2017-07-05,193.74,196.1299,192.74,194.49,634458,146.642463248632,148.451386666191,145.885559856206,147.210140792952,838228.506238262,0.0,1.0
2017-07-06,188.19,193.615,188.03,193.29,843736,142.441649420667,146.547850324579,142.320544877879,146.30185672204,1114720.85928375,0.0,1.0
2017-07-07,189.3,190.08,188.42,188.66,403671,143.28181218626,143.872196832352,142.615737200925,142.797394015107,533319.052390711,0.0,1.0
2017-07-10,186.84,189.84,186.69,189.26,421407,141.419829840892,143.69054001817,141.306294332028,143.251536050563,556751.369087232,0.0,1.0
2017-07-11,186.31,187.35,184.6,187.14,444946,141.018671042906,141.805850571029,139.724366241857,141.64690085862,587850.450205829,0.0,1.0
2017-07-12,186.97,188.98,186.56,187.63,520910,141.518227281907,143.039603100684,141.207896891013,142.017783520909,688212.003291903,0.0,1.0
2017-07-13,186.95,188.24,186.25,186.84,476863,141.503089214059,142.479494590288,140.973256839361,141.419829840892,630018.315113523,0.0,1.0
2017-07-14,187.71,188.84,187.35,187.97,494799,142.078335792303,142.933636625744,141.805850571029,142.275130674333,653714.866323988,0.0,1.0
2017-07-17,190.04,190.2,187.04,187.65,462258,143.841920696655,143.963025239444,141.571210519377,142.032921588757,610722.589732792,0.0,1.0
2017-07-18,188.4,190.41,188.3,190.41,594163,142.600599133077,144.121974951853,142.524908793834,144.121974951853,784991.857541465,0.0,1.0
2017-07-19,190.17,190.22,188.16,188.5,453756,143.940318137671,143.978163307292,142.418942318894,142.676289472319,599489.980545045,0.0,1.0
2017-07-20,190.12,191.78,189.99,190.34,435589,143.90247296805,145.158932599477,143.804075527034,144.068991714383,575488.238470974,0.0,1.0
2017-07-21,191.15,191.37,188.895,189.99,394371,144.682083462248,144.848602208582,142.975266312328,143.804075527034,521032.147492333,0.0,1.0
2017-07-24,189.16,191.42,189.16,191.42,537579,143.17584571132,144.886447378203,143.17584571132,144.886447378203,710234.628856536,0.0,1.0
2017-07-25,187.84,189.77,186.44,189.66,637315,142.176733233318,143.6375567807,141.117068483921,143.554297407534,842003.096269947,0.0,1.0
2017-07-26,191.12,191.51,187.375,187.83,429836,144.659376360476,144.954568683522,141.82477315584,142.169164199394,567887.532677385,0.0,1.0
2017-07-27,190.55,191.545,188.74,190.49,663655,144.227941426793,144.981060302257,142.857946286502,144.182527223247,876802.781756322,0.0,1.0
2017-07-28,192.5,192.57,190.42,190.86,458201,145.703903042024,145.756886279493,144.129543985777,144.462581478445,605362.592617442,0.0,1.0
2017-07-31,192.35,192.88,191.08,192.5,577240,145.59036753316,145.991526331146,144.629100224779,145.703903042024,762633.654144125,0.0,1.0
2017-08-01,192.12,193.16,191.49,192.69,577727,145.416279752902,146.203459281025,144.939430615673,145.847714686585,763277.065185578,0.0,1.0
2017-08-02,191.29,192.39,190.52,191.61,520160,144.788049937188,145.620643668857,144.20523432502,145.030259022764,687221.123864613,0.0,1.0
2017-08-03,187.81,190.85,184.741,188.0,1104093,142.154026131545,144.455012444521,139.83108962019,142.297837776106,1458697.38601787,0.0,1.0
2017-08-04,187.87,189.39,187.4,187.67,513627,142.199440335091,143.349933491578,141.843695740651,142.048059656606,678589.903466643,0.0,1.0
2017-08-07,188.44,189.16,187.19,187.89,448774,142.630875268774,143.17584571132,141.684746028241,142.214578402939,592907.898802709,0.0,1.0
2017-08-08,188.55,189.71,187.47,188.43,725952,142.714134641941,143.592142577155,141.89667897812,142.623306234849,959107.869332055,0.0,1.0
2017-08-09,189.27,189.64,188.04,188.31,604823,143.259105084487,143.539159339685,142.328113911803,142.532477827758,799075.557134665,0.0,1.0
2017-08-10,189.05,189.96,188.435,188.85,426140,143.092586338154,143.781368425261,142.627090751812,142.941205659668,563004.478859707,0.0,1.0
2017-08-11,188.51,189.54,188.0925,189.4,397325,142.683858506243,143.463469000442,142.367851339906,143.357502525503,524934.891263281,0.0,1.0
2017-08-14,191.57,192.09,189.11,189.11,716079,144.999982887067,145.393572651129,143.138000541699,143.138000541699,946063.932551232,0.0,1.0
2017-08-15,192.07,192.1899,190.33,191.41,630212,145.37843458328,145.469187300032,144.061422680459,144.878878344279,832618.807507241,0.0,1.0
2017-08-16,191.2,193.41,190.42,192.58,531396,144.71992863187,146.392685129131,144.129543985777,145.764455313418,702065.818857964,0.0,1.0
2017-08-17,190.38,192.01,190.31,191.3,557739,144.09926785008,145.333020379735,144.04628461261,144.795618971112,736869.467862054,0.0,1.0
2017-08-18,188.99,190.13,188.28,190.13,563104,143.047172134608,143.910042001974,142.509770725986,143.910042001974,743957.55869859,0.0,1.0
2017-08-21,190.31,190.78,188.51,189.25,604129,144.04628461261,144.402029207051,142.683858506243,143.243967016639,798158.663371281,0.0,1.0
2017-08-22,189.08,191.2,188.15,190.43,593887,143.115293439926,144.71992863187,142.41137328497,144.137113019702,784627.213912227,0.0,1.0
2017-08-23,189.78,190.3,188.98,189.01,622917,143.645125814625,144.038715578686,143.039603100684,143.062310202457,822980.853611142,0.0,1.0
2017-08-24,189.34,190.92,189.1,190.0,704705,143.312088321957,144.50799568199,143.130431507775,143.811644560958,931036.915743256,0.0,1.0
2017-08-25,188.99,190.34,188.96,189.74,509525,143.047172134608,144.068991714383,143.024465032835,143.614849678928,673170.45358566,0.0,1.0
2017-08-28,188.33,189.55,187.74,189.04,837130,142.547615895607,143.471038034367,142.101042894075,143.085017304229,1105993.19328818,0.0,1.0
2017-08-29,187.28,189.89,187.22,188.45,538478,141.752867333559,143.728385187792,141.707453130014,142.638444302698,711422.362996712,0.0,1.0
2017-08-30,186.92,187.16,185.68,187.16,627613,141.480382112286,141.662038926468,140.541821905678,141.662038926468,829185.079998541,0.0,1.0
2017-08-31,187.73,188.33,187.14,187.34,990971,142.093473860151,142.547615895607,141.64690085862,141.798281537105,1309243.7025862,0.0,1.0
2017-09-01,188.0,189.44,187.66,188.12,572092,142.297837776106,143.3877786612,142.040490622681,142.388666183197,755832.257755218,0.0,1.0
2017-09-05,186.68,187.77,182.14,186.5,1037092,141.298725298104,142.123749995848,137.862383896489,141.162482687467,1370177.50267417,0.0,1.0
2017-09-06,185.53,187.6,185.21,186.89,1235431,140.428286396814,141.995076419136,140.186077311237,141.457675010513,1632217.54897951,0.0,1.0
2017-09-07,185.99,186.88,184.99,185.83,781750,140.77646195733,141.450105976589,140.019558564904,140.655357414542,1032826.65637719,0.0,1.0
2017-09-08,186.76,188.08,185.52,185.83,994444,141.359277569498,142.3583900475,140.420717362889,140.655357414542,1313832.13492083,0.0,1.0
2017-09-11,188.55,188.55,186.29,187.2,893132,142.714134641941,142.714134641941,141.003532975058,141.692315062165,1179981.49953754,0.0,1.0
2017-09-12,184.63,188.59,183.2,188.26,844217,139.74707334363,142.744410777638,138.664701492461,142.494632658137,1115356.34328978,0.0,1.0
2017-09-13,183.84,185.16,183.66,184.57,667278,139.149119663614,140.148232141616,139.012877052977,139.701659140085,881589.389976411,0.0,1.0
2017-09-14,183.73,184.03,182.37,183.83,908226,139.065860290447,139.292931308175,138.036471676747,139.141550629689,1199923.27830487,0.0,1.0
2017-09-15,183.77,184.98,182.53,183.9,1316134,139.096136426144,140.011989530979,138.157576219535,139.194533867159,1738840.13887347,0.0,1.0
2017-09-18,183.17,184.585,182.32,183.82,964928,138.641994390688,139.713012690971,137.998626507126,139.133981595765,1274836.40535303,0.0,1.0
2017-09-19,181.72,183.6,181.11,183.17,980335,137.54448447167,138.967462849431,137.08277340229,138.641994390688,1295191.71113468,0.0,1.0
2017-09-20,180.8,182.49,180.14,181.85,607574,136.848133350638,138.127300083838,136.348577111637,137.642881912686,802710.10287396,0.0,1.0
2017-09-21,179.81,181.52,179.79,180.86,515961,136.098798992136,137.393103793185,136.083660924288,136.893547554184,681673.520244368,0.0,1.0
2017-09-22,178.52,180.37,178.45,180.05,431648,135.122393615907,136.522664891895,135.069410378437,136.280455806319,570281.497373715,0.0,1.0
2017-09-25,179.31,180.46,178.38,179.48,1236621,135.720347295923,136.590786197213,135.016427140967,135.849020872636,1633789.74433748,0.0,1.0
2017-09-26,179.1,179.66,178.68,179.33,1053401,135.561397583514,135.985263483273,135.243498158695,135.735485363772,1391724.50611371,0.0,1.0
2017-09-27,178.16,179.32,177.615,179.32,862881,134.849908394633,135.727916329848,134.437396045761,135.727916329848,1140014.708131,0.0,1.0
2017-09-28,178.6,178.65,176.66,176.66,765968,136.257748704546,136.295894770813,134.777681333399,134.777681333399,1003993.43230478,1.42,1.0
2017-09-29,178.42,179.26,177.71,177.97,881547,136.120422865986,136.761276779266,135.578748724999,135.777108269586,1155488.7387828,0.0,1.0
2017-10-02,177.59,179.41,177.41,179.0,627655,135.487198165959,136.875714978066,135.349872327399,136.562917234679,822699.509317962,0.0,1.0
2017-10-03,177.69,178.13,176.87,177.59,632017,135.563490298493,135.899175681639,134.937894811719,135.487198165959,828417.005808299,0.0,1.0
2017-10-04,180.0,180.178,177.17,177.77,659023,137.325838560013,137.461638555922,135.166771209319,135.624524004519,863815.151204483,0.0,1.0
2017-10-05,180.44,183.14,180.26,180.77,679191,137.661523943159,139.72141152156,137.524198104599,137.913287980519,890250.380277664,0.0,1.0
2017-10-06,178.9,180.19,178.105,180.19,650955,136.486625102146,137.470793611826,135.880102648506,137.470793611826,853240.010974298,0.0,1.0
2017-10-09,178.75,179.5325,178.51,178.71,672771,136.372186903346,136.969172840419,136.189085785266,136.341670050333,881835.357932867,0.0,1.0
2017-10-10,178.5,180.28,178.43,178.87,734491,136.181456572013,137.539456531106,136.128052079239,136.463737462386,962734.918543558,0.0,1.0
2017-10-11,179.98,180.79,178.5,178.62,644895,137.310580133506,137.928546407026,136.181456572013,136.273007131053,845296.859041363,0.0,1.0
2017-10-12,180.96,181.31,179.65,180.25,553749,138.058243032333,138.325265496199,137.058816096146,137.516568891346,725827.135265888,0.0,1.0
2017-10-13,180.6,181.995,180.55,181.88,814984,137.783591355213,138.847866604053,137.745445288946,138.760130651639,1068241.21038148,0.0,1.0
2017-10-16,179.2,180.61,179.1,180.58,514164,136.715501499746,137.791220568466,136.639209367213,137.768332928706,673941.051228717,0.0,1.0
2017-10-17,180.02,180.02,178.87,178.9,573255,137.341096986519,137.341096986519,136.463737462386,136.486625102146,751394.647081707,0.0,1.0
2017-10-18,180.08,180.12,178.97,179.75,524574,137.386872266039,137.417389119053,136.540029594919,137.135108228679,687585.970638267,0.0,1.0
2017-10-19,180.6,180.65,179.26,179.99,733409,137.783591355213,137.821737421479,136.761276779266,137.318209346759,961316.685805698,0.0,1.0
2017-10-20,181.19,181.34,179.65,180.95,721977,138.233714937159,138.348153135959,137.058816096146,138.050613819079,946332.178726937,0.0,1.0
2017-10-23,181.98,182.14,180.7,181.44,620626,138.836422784173,138.958490196226,137.859883487746,138.424445268493,813486.239526441,0.0,1.0
2017-10-24,179.51,181.7,179.31,181.44,633805,136.952007110599,138.622804813079,136.799422845533,138.424445268493,830760.628853863,0.0,1.0
2017-10-25,180.45,181.16,179.305,179.71,471270,137.669153156413,138.210827297399,136.795608238906,137.104591375666,617717.691655886,0.0,1.0
2017-10-26,180.66,181.4,179.81,181.4,537402,137.829366634733,138.393928415479,137.180883508199,138.393928415479,704400.286314122,0.0,1.0
2017-10-27,181.65,182.1,180.1,180.34,450860,138.584658746813,138.927973343213,137.402130692546,137.585231810626,590965.260805849,0.0,1.0
2017-10-30,181.89,182.16,180.6,181.22,554318,138.767759864893,138.973748622733,137.783591355213,138.256602576919,726572.952666852,0.0,1.0
2017-10-31,181.33,183.52,177.94,180.65,659569,138.340523922706,140.011321625186,135.754220629826,137.821737421479,864530.821329136,0.0,1.0
2017-11-01,183.4,183.54,180.76,181.33,608768,139.919771066146,140.026580051693,137.905658767266,138.340523922706,797943.352460313,0.0,1.0
2017-11-02,180.35,183.86,178.72,183.44,722606,137.592861023879,140.2707148758,136.349299263586,139.95028791916,947156.641196543,0.0,1.0
2017-11-03,181.97,182.85,178.58,179.52,492005,138.828793570919,139.500164337213,136.242490278039,136.959636323853,644896.116627741,0.0,1.0
2017-11-06,183.39,184.83,182.41,182.41,489483,139.912141852893,141.010748561373,139.164478954066,139.164478954066,641590.402242447,0.0,1.0
2017-11-07,183.76,184.95,182.37,183.61,520777,140.194422743266,141.102299120413,139.133962101053,140.079984544466,682609.048544313,0.0,1.0
2017-11-08,186.69,186.79,183.185,183.66,604953,142.429782226493,142.506074359026,139.7557429812,140.118130610733,792942.836845766,0.0,1.0
2017-11-09,187.47,188.39,186.08,186.335,627192,143.024860860253,143.72674847956,141.96440021804,142.158945156,822092.631538268,0.0,1.0
2017-11-10,187.16,188.91,186.55,187.09,460361,142.7883552494,144.123467568733,142.322973240946,142.734950756627,603418.707425458,0.0,1.0
2017-11-13,188.11,188.64,186.54,187.33,399890,143.513130508467,143.917478810893,142.315344027693,142.918051874707,524156.274993681,0.0,1.0
2017-11-14,187.51,188.25,186.48,188.07,757298,143.055377713267,143.619939494013,142.269568748173,143.482613655453,992629.219885879,0.0,1.0
2017-11-15,184.69,188.075,184.5,187.55,561672,140.903939575826,143.48642826208,140.758984524013,143.08589456628,736212.21658019,0.0,1.0
2017-11-16,186.09,186.88,184.34,184.98,751982,141.972029431293,142.574737278306,140.63691711196,141.125186760173,985661.266804119,0.0,1.0
2017-11-17,184.37,186.09,183.809,186.09,471145,140.65980475172,141.972029431293,140.231805888208,141.972029431293,617553.847762879,0.0,1.0
2017-11-20,183.94,184.655,183.655,184.5,415531,140.331748581826,140.87723732944,140.114316004106,140.758984524013,544657.733637751,0.0,1.0
2017-11-21,185.02,185.09,183.715,184.32,455290,141.155703613186,141.20910810596,140.160091283626,140.621658685453,596771.888373988,0.0,1.0
2017-11-22,184.6,185.43,183.56,185.43,325077,140.835276656546,141.468501356573,140.0418384782,141.468501356573,426095.049653959,0.0,1.0
2017-11-24,184.63,185.13,184.34,184.88,202135,140.858164296306,141.239624958973,140.63691711196,141.04889462764,264948.682502309,0.0,1.0
2017-11-27,182.84,184.79,182.42,184.34,567198,139.49253512396,140.98023170836,139.17210816732,140.63691711196,743455.427402199,0.0,1.0
2017-11-28,181.27,183.47,180.64,182.92,632897,138.294748643186,139.97317555892,137.814108208226,139.553568829986,829570.466815066,0.0,1.0
2017-11-29,182.04,182.53,179.03,181.28,519555,138.882198063693,139.256029513106,136.585804874439,138.302377856439,681007.310646283,0.0,1.0
2017-11-30,181.33,183.08,180.97,182.37,900982,138.340523922706,139.67563624204,138.065872245586,139.133962101053,1180963.18726739,0.0,1.0
2017-12-01,181.33,183.93,180.77,181.93,628250,138.340523922706,140.324119368573,137.913287980519,138.798276717906,823479.406248671,0.0,1.0
2017-12-04,181.12,182.4299,180.89,181.97,538717,138.180310444386,139.17966108844,138.004838539559,138.828793570919,706123.924068548,0.0,1.0
2017-12-05,178.81,181.46,178.41,181.36,617632,136.417962182866,138.439703694999,136.112793652733,138.363411562466,809561.85060116,0.0,1.0
2017-12-06,179.38,179.53,177.62,179.39,449014,136.852827338306,136.967265537106,135.510085805719,136.860456551559,588545.614193936,0.0,1.0
2017-12-07,179.96,179.96,178.4001,179.11,549045,137.295321706999,137.295321706999,136.105240731612,136.646838580466,719661.361884285,0.0,1.0
2017-12-08,182.22,182.38,179.52,180.72,520180,139.019523902253,139.141591314306,136.959636323853,137.875141914253,681826.530111314,0.0,1.0
2017-12-11,182.81,182.91,181.83,181.83,574436,139.4696474842,139.545939616733,138.721984585373,138.721984585373,752942.644182825,0.0,1.0
2017-12-12,183.64,184.37,181.91,183.0,577118,140.102872184226,140.65980475172,138.783018291399,139.614602536013,756458.078751168,0.0,1.0
2017-12-13,182.31,184.4,181.77,184.31,504280,139.088186821533,140.68269239148,138.676209305853,140.6140294722,660985.586920938,0.0,1.0
2017-12-14,182.37,183.33,181.24,182.55,339928,139.133962101053,139.866366573373,138.271861003426,139.271287939613,445561.014894226,0.0,1.0
2017-12-15,181.66,183.39,181.42,183.39,1116562,138.592287960066,139.912141852893,138.409186841986,139.912141852893,1463534.91890144,0.0,1.0
2017-12-18,182.46,184.26,181.68,181.73,603067,139.202625020333,140.575883405933,138.607546386573,138.645692452839,790470.760188088,0.0,1.0
2017-12-19,177.72,183.63,176.4,182.81,785832,135.586377938253,140.095242970973,134.579321788812,139.4696474842,1030030.19303017,0.0,1.0
2017-12-20,177.62,178.77,177.37,177.56,802206,135.510085805719,136.387445329853,135.319355474386,135.464310526199,1051492.43226283,0.0,1.0
2017-12-21,175.55,178.12,175.18,177.79,507840,133.930838662279,135.891546468386,133.648557771906,135.639782431026,665651.860993752,0.0,1.0
2017-12-22,178.12,178.42,176.02,176.29,660493,135.891546468386,136.120422865986,134.289411685186,134.495400443026,865741.955386236,0.0,1.0
2017-12-26,178.99,179.56,177.56,178.26,443755,136.555288021426,136.990153176866,135.464310526199,135.998355453933,581652.373927383,0.0,1.0
2017-12-27,178.57,180.04,178.17,179.56,431839,136.234861064786,137.356355413026,135.929692534653,136.990153176866,566033.463294897,0.0,1.0
2017-12-28,178.58,178.74,176.75,177.31,412236,137.325838560013,137.448876605536,135.918590914337,136.349224073669,536076.135794565,1.42,1.0
2017-12-29,178.41,179.06,178.05,179.06,402222,137.195110636644,137.694952696583,136.918275034216,137.694952696583,523053.822304606,0.0,1.0
2018-01-02,177.24,179.2,177.0,178.59,594767,136.295394928753,137.802610986417,136.110837860467,137.333528437858,773441.414767574,0.0,1.0
2018-01-03,177.79,178.0,176.64,177.76,513739,136.71833821024,136.87982564499,135.834002258039,136.695268576704,668071.730579,0.0,1.0
2018-01-04,174.61,177.77,174.52,177.24,488802,134.272957055459,136.70295845455,134.203748154852,136.295394928753,635643.387109944,0.0,1.0
2018-01-05,174.26,174.6,173.12,174.58,650844,134.003811330876,134.265267177613,133.12716525652,134.249887421923,846364.549736263,0.0,1.0
2018-01-08,174.39,174.81,173.3,173.84,544880,134.103779742864,134.426754612363,133.265583057734,133.680836461376,708567.822489406,0.0,1.0
2018-01-09,173.07,174.71,172.59,174.3,486390,133.088715867294,134.349855833911,132.719601730723,134.034570842257,632506.796323269,0.0,1.0
2018-01-10,170.96,173.0,169.73,172.37,596224,131.466151641952,133.034886722378,130.520296666989,132.550424418129,775336.113265166,0.0,1.0
2018-01-11,169.77,172.3,169.55,171.61,468146,130.55105617837,132.496595273212,130.381878865775,131.965993701891,608782.102164011,0.0,1.0
2018-01-12,168.23,170.17,167.51,169.78,494132,129.366814990206,130.858651292179,128.81314378535,130.558746056215,642574.576534897,0.0,1.0
2018-01-16,169.03,171.52,168.52,168.52,613721,129.982005217824,131.896784801284,129.589821447717,129.589821447717,798089.40057631,0.0,1.0
2018-01-17,169.91,170.23,169.01,170.12,534839,130.658714468203,130.904790559251,129.966625462133,130.820201902953,695510.397908554,0.0,1.0
2018-01-18,167.79,170.08,167.09,169.08,622347,129.028460365016,130.789442391572,128.49016891585,130.02045460705,809306.74391208,0.0,1.0
2018-01-19,168.7,168.71,167.67,168.2,722109,129.728239248931,129.735929126776,128.936181830873,129.34374535667,939038.323539135,0.0,1.0
2018-01-22,170.1,170.19,168.24,168.67,599776,130.804822147263,130.87403104787,129.374504868051,129.705169615396,779955.172334102,0.0,1.0
2018-01-23,172.69,172.74,170.48,170.5,751463,132.796500509176,132.834949898402,131.097037505381,131.112417261072,977210.581396557,0.0,1.0
2018-01-24,171.8,173.02,171.3,172.58,563184,132.112101380951,133.050266478068,131.72760748869,132.711911852878,732370.541295098,0.0,1.0
2018-01-25,170.18,172.32,168.65,171.82,682848,130.866341170024,132.511975028902,129.689789859705,132.127481136641,887982.89614456,0.0,1.0
2018-01-26,170.09,170.72,168.38,170.72,537528,130.797132269417,131.281594573666,129.482163157884,131.281594573666,699007.202479605,0.0,1.0
2018-01-29,168.25,169.59,167.82,169.54,381278,129.382194745896,130.412638377156,129.051529998552,130.37418898793,495818.019055785,0.0,1.0
2018-01-30,166.87,168.69,166.85,167.96,553756,128.320991603255,129.720549371086,128.305611847565,129.159188288385,720110.268518655,0.0,1.0
2018-01-31,170.4,170.42,166.21,166.78,1178008,131.035518482619,131.05089823831,127.81345966547,128.251782702648,1531894.29495504,0.0,1.0
2018-02-01,164.11,171.82,163.8,169.91,1403666,126.198585317973,132.127481136641,125.960199104771,130.658714468203,1825342.38937458,0.0,1.0
2018-02-02,163.96,164.53,158.68,158.68,1740189,126.083237150295,126.521560187473,122.022981648017,122.022981648017,2262960.5242439,0.0,1.0
2018-02-05,159.02,165.67,158.82,163.88,1465312,122.284437494754,127.398206261828,122.13063993785,126.021718127533,1905507.51194318,0.0,1.0
2018-02-06,160.25,161.36,156.01,157.41,1826775,123.230292469717,124.083868910537,119.969784263342,121.046367161673,2375557.89151388,0.0,1.0
2018-02-07,158.28,162.52,158.21,159.84,1112955,121.715386534208,124.975894740583,121.661557389291,122.915007478063,1447298.67287971,0.0,1.0
2018-02-08,154.94,161.2,154.82,158.52,1424758,119.146967333903,123.960830865013,119.05468879976,121.899943602493,1852770.65341793,0.0,1.0
2018-02-09,159.61,160.69,154.94,156.0,1304906,122.738140287622,123.568647094907,119.146967333903,119.962094385497,1696913.82134298,0.0,1.0
2018-02-12,158.75,160.67,155.74,160.02,1361596,122.076810792933,123.553267339216,119.762157561521,123.053425279277,1770634.10811608,0.0,1.0
2018-02-13,159.4,160.32,157.64,157.77,1106803,122.576652852873,123.284121614633,121.223234352113,121.323202764101,1439298.5457986,0.0,1.0
2018-02-14,158.92,159.07,157.25,157.95,826028,122.207538716302,122.32288688398,120.92332911615,121.461620565315,1074175.71075334,0.0,1.0
2018-02-15,161.1,161.62,159.18,159.57,732762,123.883932086561,124.283805734513,122.407475540278,122.707380776242,952891.599513622,0.0,1.0
2018-02-16,162.57,163.0,160.51,161.34,869107,125.014344129809,125.345008877153,123.430229293693,124.068489154846,1130196.10648271,0.0,1.0
2018-02-20,160.42,163.65,160.33,161.92,893153,123.361020393086,125.844850937093,123.291811492479,124.514502069869,1161465.78395221,0.0,1.0
2018-02-21,156.02,160.67,155.74,159.92,967739,119.977474141187,123.553267339216,119.762157561521,122.976526500824,1258458.22193524,0.0,1.0
2018-02-22,157.12,158.14,156.45,156.66,884176,120.823360704162,121.607728244375,120.308138888532,120.469626323281,1149791.9964348,0.0,1.0
2018-02-23,160.01,160.1,156.97,157.93,514555,123.045735401431,123.114944302038,120.708012536483,121.446240809625,669132.865770515,0.0,1.0
2018-02-26,160.15,160.72,158.97,160.42,557818,123.153393691265,123.591716728442,122.245988105528,123.361020393086,725392.537082284,0.0,1.0
2018-02-27,156.08,160.11,155.71,159.66,909354,120.023613408258,123.122634179884,119.739087927985,122.776589676849,1182533.73890037,0.0,1.0
2018-02-28,156.02,157.4,155.45,156.08,1391648,119.977474141187,121.038677283828,119.539151104009,120.023613408258,1809714.05269369,0.0,1.0
2018-03-01,155.05,157.91,154.15,155.18,1268132,119.2315559902,121.430861053934,118.53946698413,119.331524402188,1649092.51554313,0.0,1.0
2018-03-02,153.9,155.58,152.92,154.9,902766,118.347220038,119.639119515997,117.593612009168,119.116207822522,1173966.63272183,0.0,1.0
2018-03-05,156.08,156.74,152.65,153.09,1094278,120.023613408258,120.531145346043,117.385985307346,117.724339932536,1423010.90085535,0.0,1.0
2018-03-06,155.96,156.59,153.71,156.03,853881,119.931334874116,120.415797178365,118.20111235894,119.985164019032,1110396.05203912,0.0,1.0
2018-03-07,158.11,158.63,155.52,155.79,914690,121.584658610839,121.984532258791,119.592980248926,119.800606950747,1189472.73078996,0.0,1.0
2018-03-08,159.5,159.62,157.43,158.24,671550,122.653551631325,122.745830165468,121.061746917364,121.684627022827,873290.855220895,0.0,1.0
2018-03-09,161.42,161.42,158.82,159.61,632709,124.130008177608,124.130008177608,122.13063993785,122.738140287622,822781.600351362,0.0,1.0
2018-03-12,161.54,162.0,160.26,161.06,730229,124.222286711751,124.576021092631,123.237982347562,123.85317257518,949597.659023301,0.0,1.0
2018-03-13,161.52,162.97,161.1,162.46,589236,124.20690695606,125.321939243618,123.883932086561,124.929755473511,766248.842777069,0.0,1.0
2018-03-14,163.47,163.49,161.63,161.84,794757,125.706433135879,125.721812891569,124.291495612358,124.452983047107,1033510.56544232,0.0,1.0
2018-03-15,163.67,164.14,162.77,163.22,877792,125.860230692783,126.221654951509,125.168141686713,125.514186189748,1141490.17405415,0.0,1.0
2018-03-16,165.75,166.02,163.38,164.03,1425127,127.45972528459,127.667351986411,125.637224235272,126.137066295212,1853250.50499351,0.0,1.0
2018-03-19,165.09,165.63,163.8,165.58,825412,126.952193346805,127.367446750447,125.960199104771,127.328997361221,1073374.65771661,0.0,1.0
2018-03-20,164.31,166.15,163.56,164.95,1085498,126.352382874878,127.767320398399,125.775642036486,126.844535056972,1411593.2942604,0.0,1.0
2018-03-21,163.24,165.72,162.63,164.27,673068,125.529565945439,127.436655651054,125.06048339688,126.321623363497,875264.878775693,0.0,1.0
2018-03-22,160.26,164.23,159.96,162.53,1064522,123.237982347562,126.290863852116,123.007286012205,124.983584618428,1384315.87786681,0.0,1.0
2018-03-23,158.01,160.93,157.63,160.3,790966,121.507759832387,123.753204163192,121.215544474268,123.268741858943,1028580.70819842,0.0,1.0
2018-03-26,158.83,159.59,157.59,159.09,544975,122.138329815695,122.722760531932,121.184784962887,122.338266639671,708691.361512929,0.0,1.0
2018-03-27,160.64,162.75,156.4,158.74,735030,123.530197705681,125.152761931023,120.269689499306,122.069120915088,955840.931148853,0.0,1.0
2018-03-28,164.05,164.51,159.98,160.52,842075,127.28285809415,127.639762176584,124.125032843049,124.544007200689,1085318.21031091,1.47,1.0
2018-03-29,164.46,165.44,161.22,164.48,842893,127.60096825458,128.361329125853,125.08712210874,127.616485823382,1086372.49917596,0.0,1.0
2018-04-02,162.66,164.65,161.34,164.3,668342,126.204387062447,127.748385158194,125.180227521549,127.476827704168,861400.401764228,0.0,1.0
2018-04-03,164.96,165.39,161.51,162.72,670527,127.988907474617,128.322535203849,125.312126856362,126.250939768851,864216.564563897,0.0,1.0
2018-04-04,166.02,166.67,163.5,163.95,635274,128.811338621096,129.315659607144,126.856124952109,127.205270250143,818780.323293116,0.0,1.0
2018-04-05,166.23,166.37,164.21,166.17,591788,128.974273093511,129.082896075122,127.406998644562,128.927720387107,762732.883702133,0.0,1.0
2018-04-06,166.0,167.52,165.4,166.82,600822,128.795821052294,129.975156281207,128.33029398825,129.432041373155,774376.460238603,0.0,1.0
2018-04-09,165.42,166.78,164.59,166.2,469950,128.345811557051,129.401006235552,127.70183245179,128.950996740309,605700.552724653,0.0,1.0
2018-04-10,166.79,167.0,165.33,166.27,643795,129.408765019953,129.571699492368,128.275982497445,129.005308231114,829762.71378097,0.0,1.0
2018-04-11,166.03,167.96,165.82,166.38,847632,128.819097405497,130.31654279484,128.656162933081,129.090654859523,1092480.41474008,0.0,1.0
2018-04-12,165.2,166.24,164.54,166.24,663676,128.175118300235,128.982031877912,127.663038529786,128.982031877912,855386.573103705,0.0,1.0
2018-04-13,166.53,166.74,164.55,165.28,568493,129.207036625534,129.369971097949,127.670797314187,128.237188575441,732708.850558771,0.0,1.0
2018-04-16,166.0,168.23,165.77,166.87,604559,128.795821052294,130.52602997366,128.617369011077,129.470835295159,779192.936386134,0.0,1.0
2018-04-17,166.97,167.66,165.53,166.32,628045,129.548423139166,130.083779262817,128.43115818546,129.044102153118,809463.142112894,0.0,1.0
2018-04-18,165.95,167.52,165.79,167.19,617838,128.757027130291,129.975156281207,128.632886579879,129.719116395982,796307.730810282,0.0,1.0
2018-04-19,162.54,165.74,161.78,165.5,669442,126.111281649638,128.594092657875,125.521614035182,128.407881832257,862818.149626761,0.0,1.0
2018-04-20,160.87,162.91,160.42,162.91,1129753,124.815564654714,126.398356672466,124.466419356681,126.398356672466,1456095.36449055,0.0,1.0
2018-04-23,161.0,161.78,160.12,161.39,602271,124.916428851924,125.521614035182,124.233655824659,125.219021443553,776244.020832065,0.0,1.0
2018-04-24,161.9,162.58,160.67,161.39,840615,125.614719447991,126.142316787241,124.6603889667,125.219021443553,1083436.47223882,0.0,1.0
2018-04-25,161.79,162.62,160.29,161.36,773461,125.529372819583,126.173351924844,124.365555159471,125.195745090351,996884.254092904,0.0,1.0
2018-04-26,161.58,163.63,157.9,160.32,766518,125.366438347167,126.956989149319,122.511205687694,124.388831512674,987935.687356941,0.0,1.0
2018-04-27,164.33,164.96,161.1,161.1,476012,127.500104057371,127.988907474617,124.994016695931,124.994016695931,613513.632308897,0.0,1.0
2018-04-30,163.0,165.48,162.47,164.8,748225,126.468185732072,128.392364263456,126.056970158833,127.864766924205,964358.540403028,0.0,1.0
2018-05-01,164.55,164.97,162.37,163.15,529222,127.670797314187,127.996666259018,125.979382314826,126.584567498083,682093.963004672,0.0,1.0
2018-05-02,162.62,164.41,162.48,163.82,749464,126.173351924844,127.562174332577,126.064728943234,127.104406052933,965955.440040916,0.0,1.0
2018-05-03,162.85,164.44,161.54,162.08,408713,126.351803966061,127.585450685779,125.335403209564,125.754377567204,526774.529217471,0.0,1.0
2018-05-04,164.35,164.76,162.44,162.55,510792,127.515621626172,127.833731786603,126.033693805631,126.119040434039,658340.241998788,0.0,1.0
2018-05-07,165.2,165.4,163.79,164.97,340437,128.175118300235,128.33029398825,127.081129699731,127.996666259018,438776.208251776,0.0,1.0
2018-05-08,164.47,164.94,163.7,164.94,678768,127.608727038981,127.973389905816,127.011300640124,127.973389905816,874838.073777649,0.0,1.0
2018-05-09,165.72,165.82,164.07,164.83,481809,128.578575089074,128.656162933081,127.298375662951,127.888043277408,620985.163544443,0.0,1.0
2018-05-10,167.7,167.88,165.8,166.69,778903,130.11481440042,130.254472519634,128.64064536428,129.331177175945,1003898.23942737,0.0,1.0
2018-05-11,166.38,168.31,166.14,168.22,616269,129.090654859523,130.588100248865,128.904444033905,130.518271189259,794285.506813633,0.0,1.0
2018-05-14,164.54,166.55,163.54,166.34,380495,127.663038529786,129.222554194335,126.887160089712,129.05961972192,490405.429958435,0.0,1.0
2018-05-15,160.65,163.94,160.33,163.81,749184,124.644871397898,127.197511465742,124.396590297074,127.096647268532,965594.558766817,0.0,1.0
2018-05-16,159.5,161.52,158.82,161.06,689873,123.752611191813,125.319885640763,123.225013852563,124.962981558329,889150.88288076,0.0,1.0
2018-05-17,158.52,159.96,158.17,159.25,729162,122.99225032054,124.109515274247,122.720692866514,123.558641581794,939788.969945343,0.0,1.0
2018-05-18,157.76,159.11,157.03,158.69,626955,122.402582706084,123.450018600184,121.83619144483,123.124149655353,808058.282867293,0.0,1.0
2018-05-21,158.77,159.53,156.93,158.31,890229,123.186219930559,123.775887545015,121.758603600823,122.829315848125,1147382.0562858,0.0,1.0
2018-05-22,159.25,159.59,158.06,158.86,819053,123.558641581794,123.82244025142,122.635346238106,123.256048990166,1055646.0364098,0.0,1.0
2018-05-23,161.49,162.57,159.07,159.66,1026122,125.29660928756,126.13455800284,123.418983462581,123.876751742225,1322529.33836137,0.0,1.0
2018-05-24,160.72,161.84,159.45,161.64,863381,124.699182888703,125.568166741586,123.713817269809,125.412991053571,1112778.69754647,0.0,1.0
2018-05-25,161.76,162.61,160.93,161.13,462503,125.50609646638,126.165593140443,124.862117361119,125.017293049134,596102.399695309,0.0,1.0
2018-05-29,161.47,162.27,160.5,161.29,627465,125.281091718759,125.901794470818,124.528489631887,125.141433599546,808715.602330829,0.0,1.0
2018-05-30,165.86,166.48,160.63,160.94,749580,128.687198070684,129.16824270353,124.629353829097,124.86987614552,966104.947997328,0.0,1.0
2018-05-31,165.54,165.75,163.21,164.22,1244104,128.43891696986,128.601851442276,126.631120204488,127.414757428963,1603477.98797096,0.0,1.0
2018-06-01,167.11,167.43,164.31,165.56,688246,129.657046120777,129.9053272216,127.484586488569,128.454434538662,887053.904905903,0.0,1.0
2018-06-04,169.0,169.0,167.01,167.73,735050,131.123456372517,131.123456372517,129.579458276769,130.138090753622,947377.787594964,0.0,1.0
2018-06-05,166.9,169.7,166.83,169.51,811607,129.494111648361,131.666571280568,129.439800157556,131.519154376954,1046049.17224215,0.0,1.0
2018-06-06,167.43,167.97,165.52,166.62,618669,129.9053272216,130.32430157924,128.423399401059,129.27686568514,797378.774877345,0.0,1.0
2018-06-07,166.86,168.06,166.5,167.62,485388,129.463076510758,130.394130638847,129.183760272331,130.052744125214,625597.999544448,0.0,1.0
2018-06-08,167.82,168.54,166.76,167.5,384642,130.207919813229,130.766552290082,129.385488666751,129.959638712405,495750.339400182,0.0,1.0
2018-06-11,166.61,168.12,165.78,167.56,595349,129.26910690074,130.440683345251,128.625127795478,130.00619141881,767322.520191653,0.0,1.0
2018-06-12,168.52,169.42,165.5,166.4,843471,130.751034721281,131.449325317348,128.407881832257,129.106172428324,1087117.46123463,0.0,1.0
2018-06-13,166.56,169.9,165.53,168.99,782598,129.230312978736,131.821746968583,128.43115818546,131.115697588116,1008660.58338378,0.0,1.0
2018-06-14,168.18,169.65,166.08,167.04,760745,130.487236051656,131.627777358565,128.8578913275,129.602734629971,980495.088802031,0.0,1.0
2018-06-15,168.72,169.83,167.91,168.32,1194130,130.906210409296,131.767435477778,130.277748872836,130.595859033266,1539068.41371441,0.0,1.0
2018-06-18,167.58,168.99,166.22,168.16,641085,130.021708987611,131.115697588116,128.966514309111,130.471718482854,826269.89859237,0.0,1.0
2018-06-19,167.29,168.39,166.65,166.65,742547,129.79670423999,130.650170524071,129.300142038343,129.300142038343,957040.383708972,0.0,1.0
2018-06-20,169.31,169.59,167.37,168.35,891246,131.36397868894,131.58122465216,129.858774515196,130.619135386468,1148692.8286278,0.0,1.0
2018-06-21,169.91,170.53,169.07,169.59,905577,131.829505752984,132.31055038583,131.177767863322,131.58122465216,1167163.50555321,0.0,1.0
2018-06-22,170.83,171.42,167.47,170.4,1218591,132.543313917852,133.001082197496,129.936362359203,132.20968618862,1570595.25959206,0.0,1.0
2018-06-25,172.23,172.84,170.13,171.19,1203423,133.629543733956,134.102829582401,132.0001990098,132.822630156279,1551045.80542942,0.0,1.0
2018-06-26,171.31,173.18,171.2,172.19,840919,132.915735569088,134.366628252026,132.830388940679,133.598508596353,1083828.28619355,0.0,1.0
2018-06-27,169.61,172.46,169.61,171.83,888888,131.596742220962,133.807995775173,131.596742220962,133.319192357926,1145653.69275521,0.0,1.0
2018-06-28,171.41,171.83,168.24,168.24,989026,134.133864720004,134.462528293788,131.653237270249,131.653237270249,1263878.79014655,1.47,1.0
2018-06-29,171.89,173.46,169.77,170.96,1234827,134.5094802329,135.738055973,132.850511717607,133.781725176663,1577988.50060595,0.0,1.0
2018-07-02,170.6,172.59,169.01,171.85,755073,133.500013541991,135.057252855875,132.255787155521,134.478178940159,964909.668413498,0.0,1.0
2018-07-03,170.98,172.78,169.83,170.61,304546,133.797375823034,135.205933996396,132.897463656719,133.507838865176,389180.092357504,0.0,1.0
2018-07-05,172.39,172.48,170.9,171.64,557920,134.900746392168,134.971174300836,133.734773237551,134.313847153267,712967.35838953,0.0,1.0
2018-07-06,172.89,173.63,172.22,173.08,499707,135.292012551435,135.871086467151,134.767715898017,135.440693691957,638576.820617217,0.0,1.0
2018-07-09,171.9,173.64,171.07,173.19,893692,134.517305556086,135.878911790336,133.867803731702,135.526772246995,1142051.23396519,0.0,1.0
2018-07-10,173.52,174.03,171.61,172.03,631793,135.785007912112,136.184099394564,134.290371183711,134.619034757495,807369.84918805,0.0,1.0
2018-07-11,173.93,174.82,173.39,173.65,480147,136.105846162711,136.802299926207,135.683278710702,135.886737113521,613581.047871842,0.0,1.0
2018-07-12,174.26,175.0,173.6,174.19,458588,136.364081827827,136.943155743543,135.847610497595,136.30930456553,586030.748044772,0.0,1.0
2018-07-13,173.35,175.16,173.14,174.7,437977,135.651977417961,137.068360914508,135.487645631069,136.708396047983,559691.899780205,0.0,1.0
2018-07-16,172.65,173.56,171.09,172.95,431497,135.104204794987,135.816309204853,133.883454378073,135.338964490547,551411.09163143,0.0,1.0
2018-07-17,171.37,173.13,171.02,172.96,716716,134.102563427263,135.479820307883,133.828677115775,135.346789813732,915893.162524215,0.0,1.0
2018-07-18,171.28,172.92,170.53,171.29,750660,134.032135518594,135.315488520991,133.445236279694,134.03996084178,959270.284715887,0.0,1.0
2018-07-19,172.4,173.85,170.76,170.76,392409,134.908571715353,136.043243577228,133.625218712956,133.625218712956,501460.439020429,0.0,1.0
2018-07-20,170.54,172.0,169.74,171.72,431653,133.453061602879,134.595558787939,132.827035748051,134.37644973875,551610.444420197,0.0,1.0
2018-07-23,170.35,170.69,169.35,170.1,340239,133.304380462357,133.570441450659,132.521848143823,133.108747382724,434792.266007844,0.0,1.0
2018-07-24,170.58,170.81,168.95,170.33,704096,133.48436289562,133.664345328883,132.208835216409,133.288729815987,899766.033073983,0.0,1.0
2018-07-25,172.5,174.33,170.92,171.26,659909,134.986824947207,136.418859090125,133.750423883922,134.016484872224,843299.355655786,0.0,1.0
2018-07-26,172.88,174.32,172.4,172.97,348998,135.28418722825,136.411033766939,134.908571715353,135.354615136918,445985.4139361,0.0,1.0
2018-07-27,172.23,173.38,171.43,173.36,426274,134.775541221202,135.675453387517,134.149515366375,135.659802741146,544736.60691522,0.0,1.0
2018-07-30,172.17,173.13,170.98,172.31,453007,134.72858928209,135.479820307883,133.797375823034,134.838143806685,578898.77423639,0.0,1.0
2018-07-31,176.85,179.18,169.71,173.07,1323522,138.390840532832,140.214140835017,132.803559778495,135.432868368771,1691332.06214229,0.0,1.0
2018-08-01,178.21,178.46,172.86,175.85,983230,139.455084486039,139.650717565672,135.268536581879,137.608308214297,1256472.06730237,0.0,1.0
2018-08-02,178.5,179.37,174.63,178.05,611908,139.682018858414,140.362821975539,136.653618785685,139.329879315073,781958.758132744,0.0,1.0
2018-08-03,180.08,180.37,177.4,178.68,825253,140.918419921698,141.145354294073,138.821233308026,139.82287467575,1054592.86530871,0.0,1.0
2018-08-06,180.21,182.04,178.98,179.71,725734,141.020149123108,142.452183266026,140.05763437131,140.628882963841,927417.287197927,0.0,1.0
2018-08-07,179.09,180.89,177.29,180.39,841883,140.143712926349,141.552271099711,138.735154752987,141.161004940444,1075844.38375225,0.0,1.0
2018-08-08,178.26,179.54,177.75,179.54,319459,139.494211101965,140.49585246969,139.095119619513,140.49585246969,408237.452222115,0.0,1.0
2018-08-09,178.89,179.24,177.89,178.5,341212,139.987206462642,140.261092774129,139.204674144108,139.682018858414,436035.665132652,0.0,1.0
2018-08-10,177.2,179.53,177.16,178.89,479219,138.664726844319,140.488027146504,138.633425551577,139.987206462642,612395.154359178,0.0,1.0
2018-08-13,177.67,178.03,176.57,177.27,466382,139.03251703403,139.314228668702,138.171731483642,138.719504106616,595990.720068158,0.0,1.0
2018-08-14,178.63,179.24,177.23,177.72,502391,139.783748059823,140.261092774129,138.688202813875,139.071643649957,642006.710906,0.0,1.0
2018-08-15,180.3,180.85,178.0,178.26,554646,141.090577031776,141.52096980697,139.290752699146,139.494211101965,708783.505630413,0.0,1.0
2018-08-16,181.32,181.5,179.75,180.48,391970,141.888759996681,142.029615814017,140.660184256582,141.231432849112,500899.4398264,0.0,1.0
2018-08-17,183.2,183.35,180.83,181.55,541706,143.359920755526,143.477300603306,141.505319160599,142.068742429944,692247.447382707,0.0,1.0
2018-08-20,183.07,184.32,182.68,183.87,537413,143.258191554117,144.236356952285,142.953003949888,143.884217408944,686761.411984141,0.0,1.0
2018-08-21,181.03,182.74,180.5,182.66,384874,141.661825624306,142.999955889,141.247083495483,142.937353303517,491831.443742495,0.0,1.0
2018-08-22,181.3,181.47,180.27,181.26,378732,141.87310935031,142.006139844461,141.06710106222,141.841808057569,483982.56663605,0.0,1.0
2018-08-23,181.15,181.78,180.85,181.45,235152,141.75572950253,142.248724863207,141.52096980697,141.990489198091,300501.326821077,0.0,1.0
2018-08-24,182.8,183.13,180.85,180.85,318204,143.046907828112,143.305143493229,141.52096980697,141.52096980697,406633.684594535,0.0,1.0
2018-08-27,182.47,183.26,180.73,183.19,521631,142.788672162996,143.406872694638,141.427065928746,143.352095432341,666593.554853903,0.0,1.0
2018-08-28,184.49,184.54,181.95,182.38,391733,144.369387446436,144.408514062362,142.381755357358,142.718244254328,500596.576935771,0.0,1.0
2018-08-29,184.26,185.34,183.77,184.97,382213,144.189405013173,145.03453991719,143.805964177091,144.745002959332,488430.945211029,0.0,1.0
2018-08-30,182.83,184.86,182.69,184.86,301619,143.070383797668,144.658924404293,142.960829273073,144.658924404293,385439.671763143,0.0,1.0
2018-08-31,183.29,184.24,182.22,183.22,532627,143.430348664194,144.173754366802,142.593039083362,143.375571401897,680645.370656979,0.0,1.0
2018-09-04,182.86,183.95,181.9,182.55,381575,143.093859767224,143.946819994427,142.342628741431,142.851274748479,487615.643421075,0.0,1.0
2018-09-05,183.9,184.79,181.33,182.22,543630,143.9076933785,144.604147141996,141.896585319866,142.593039083362,694706.131777498,0.0,1.0
2018-09-06,184.24,185.14,183.81,184.45,570893,144.173754366802,144.878033453483,143.837265469832,144.338086153694,729545.587419477,0.0,1.0
2018-09-07,183.18,183.82,182.14,183.41,472023,143.344270109155,143.845090793017,142.530436497879,143.524252542418,603199.368026066,0.0,1.0
2018-09-10,184.29,185.14,183.74,184.37,501078,144.212880982729,144.878033453483,143.782488207535,144.275483568211,640328.824933878,0.0,1.0
2018-09-11,183.92,184.66,183.08,183.08,527487,143.923344024871,144.502417940586,143.266016877302,143.266016877302,674076.95184761,0.0,1.0
2018-09-12,183.72,184.8,182.88,184.22,344477,143.766837561164,144.611972465181,143.109510413595,144.158103720431,440208.016769341,0.0,1.0
2018-09-13,185.72,185.77,183.84,184.65,546441,145.331902198233,145.37102881416,143.860741439388,144.494592617401,698298.315682776,0.0,1.0
2018-09-14,183.29,185.38,182.12,185.24,619528,143.430348664194,145.065841209931,142.514785851509,144.956286685336,791696.375122509,0.0,1.0
2018-09-17,184.73,184.86,182.99,183.39,644438,144.557195202884,144.658924404293,143.195588968634,143.508601896048,823528.926200589,0.0,1.0
2018-09-18,184.08,185.06,183.19,184.73,398666,144.048549195836,144.815430868,143.352095432341,144.557195202884,509456.274913468,0.0,1.0
2018-09-19,182.1,184.44,181.45,184.31,479282,142.499135205138,144.330260830509,141.990489198091,144.228531629099,612475.662216181,0.0,1.0
2018-09-20,184.13,184.26,181.32,182.32,446788,144.087675811763,144.189405013173,141.888759996681,142.671292315216,570951.498638053,0.0,1.0
2018-09-21,185.19,185.99,183.5,184.87,974779,144.91716006941,145.543185924237,143.594680451086,144.666749727479,1245672.51334168,0.0,1.0
2018-09-24,180.72,185.21,180.07,184.72,560948,141.41924060556,144.93281071578,140.910594598513,144.549369879699,716836.847135597,0.0,1.0
2018-09-25,181.14,181.65,179.45,181.0,580900,141.747904179345,142.146995661798,140.425424561022,141.63834965475,742333.55765787,0.0,1.0
2018-09-26,178.21,181.33,178.05,181.06,666639,139.455084486039,141.896585319866,139.329879315073,141.685301593862,851899.639427585,0.0,1.0
2018-09-27,177.73,178.91,176.91,178.06,506985,140.229791481388,141.160816935436,139.582807691286,140.490163006673,642562.775699195,1.47,1.0
2018-09-28,181.15,181.23,177.52,177.52,873967,142.928187288884,142.99130765865,140.064100510752,140.064100510752,1107682.99138929,0.0,1.0
2018-10-01,179.96,181.64,179.87,180.86,538253,141.989271788615,143.314799553701,141.918261372628,142.699375948483,682192.454822962,0.0,1.0
2018-10-02,179.99,181.66,179.8,180.21,372449,142.012941927277,143.330579646143,141.863031049083,142.186522944134,472049.199180233,0.0,1.0
2018-10-03,178.61,181.23,176.93,180.38,470263,140.924115548814,142.99130765865,139.598587783728,142.320653729887,596020.589541368,0.0,1.0
2018-10-04,177.22,178.22,175.58,177.74,545584,139.82739912413,140.616403746205,138.533431543927,140.237681527609,691483.908630569,0.0,1.0
2018-10-05,177.31,179.02,177.06,177.57,374515,139.898409540116,141.247607443865,139.701158384598,140.103550741856,474667.688276744,0.0,1.0
2018-10-08,179.33,180.63,177.4,177.4,526823,141.492198876708,142.517904885405,139.969419956103,139.969419956103,667705.847672371,0.0,1.0
2018-10-09,181.13,181.28,178.14,179.28,556663,142.912407196443,143.030757889754,140.553283376439,141.452748645604,705525.651467087,0.0,1.0
2018-10-10,178.36,181.63,178.12,180.12,504778,140.726864393295,143.30690950748,140.537503283997,142.115512528147,639765.580425237,0.0,1.0
2018-10-11,173.19,178.88,172.8,178.88,833760,136.647710497167,141.137146796774,136.339998694558,141.137146796774,1056723.84758319,0.0,1.0
2018-10-12,172.79,175.43,172.06,174.1,559428,136.332108648337,138.415080850615,135.756135274223,137.365704703256,709030.066932652,0.0,1.0
2018-10-15,172.9,175.18,172.22,172.22,454138,136.418899156766,138.217829695097,135.882376013755,135.882376013755,575583.446907661,0.0,1.0
2018-10-16,176.14,176.84,172.44,173.39,518207,138.975274132289,139.527577367741,136.055957030611,136.805511421582,656785.759552555,0.0,1.0
2018-10-17,176.0,176.86,174.8,176.04,523381,138.864813485198,139.543357460183,137.918007938708,138.896373670081,663343.389071119,0.0,1.0
2018-10-18,176.3,177.5,175.63,176.0,321518,139.101514871821,140.048320418311,138.57288177503,138.864813485198,407498.246530476,0.0,1.0
2018-10-19,177.97,178.39,176.29,176.29,444310,140.419152590686,140.750534531957,139.0936248256,139.0936248256,563127.246113612,0.0,1.0
2018-10-22,172.84,178.09,172.56,177.4,500628,136.371558879441,140.513833145335,136.15063758526,139.969419956103,634505.788677648,0.0,1.0
2018-10-23,173.71,174.8,170.77,171.96,494334,137.057992900646,137.918007938708,134.738319311746,135.677234812015,626528.649097088,0.0,1.0
2018-10-24,176.67,178.89,173.6,174.14,544899,139.393446581988,141.145036842995,136.971202392218,137.397264888139,690615.726137296,0.0,1.0
2018-10-25,177.68,178.95,175.4,176.58,404381,140.190341250284,141.192377120319,138.391410711953,139.322436166002,512520.444983612,0.0,1.0
2018-10-26,174.89,177.81,173.2,177.81,735502,137.989018354695,140.292911851154,136.655600543388,140.292911851154,932189.72287604,0.0,1.0
2018-10-29,178.14,178.74,175.83,175.83,548895,140.553283376439,141.026686149684,138.730682699445,138.730682699445,695680.335251356,0.0,1.0
2018-10-30,178.61,182.62,177.21,180.03,933373,140.924115548814,144.088024083335,139.819509077909,142.04450211216,1182975.32598141,0.0,1.0
2018-10-31,175.38,178.72,174.4,178.72,906265,138.375630619512,141.010906057242,137.602406089878,141.010906057242,1148618.11280221,0.0,1.0
2018-11-01,175.33,176.75,174.39,175.5,537257,138.336180388408,139.456566951754,137.594516043657,138.470311174161,680930.104803539,0.0,1.0
2018-11-02,173.18,176.32,172.01,176.32,644046,136.639820450947,139.117294964262,135.716685043119,139.117294964262,816276.586956149,0.0,1.0
2018-11-05,177.07,178.19,173.59,173.97,787148,139.709048430818,140.592733607542,136.963312345997,137.263134102386,997646.880610021,0.0,1.0
2018-11-06,180.11,180.73,177.39,177.57,727128,142.107622481926,142.596805347613,139.961529909882,140.103550741856,921576.350323197,0.0,1.0
2018-11-07,182.35,182.69,180.28,180.88,570765,143.874992835374,144.14325440688,142.241753267679,142.715156040924,723398.804051307,0.0,1.0
2018-11-08,182.21,182.73,180.41,182.26,313417,143.764532188284,144.174814591763,142.344323868549,143.803982419388,397230.879555242,0.0,1.0
2018-11-09,182.53,183.18,181.26,182.13,359114,144.017013667348,144.529866671697,143.014977797313,143.701411818518,455148.157504543,0.0,1.0
2018-11-12,184.25,184.94,182.57,182.57,565200,145.374101617317,145.918514806549,144.048573852231,144.048573852231,716345.613430742,0.0,1.0
2018-11-13,185.95,186.25,183.61,185.08,675633,146.715409474844,146.952110861467,144.869138659189,146.028975453639,856310.572963649,0.0,1.0
2018-11-14,185.52,186.73,184.43,186.07,446346,146.376137487352,147.330833080063,145.51612244929,146.810090029493,565707.712619177,0.0,1.0
2018-11-15,182.6,184.76,181.55,184.68,666145,144.072243990893,145.776493974575,143.243789137714,145.713373604809,844285.29486699,0.0,1.0
2018-11-16,185.54,186.49,181.97,182.65,681676,146.391917579794,147.141471970765,143.575171078986,144.111694221997,863969.590199953,0.0,1.0
2018-11-19,187.75,187.8,184.57,185.54,534690,148.135617794579,148.175068025683,145.626583096381,146.391917579794,677676.638438225,0.0,1.0
2018-11-20,186.53,188.59,185.61,187.76,576196,147.173032155648,148.798381677122,146.447147903339,148.1435078408,730282.160432307,0.0,1.0
2018-11-21,186.45,188.6,185.12,186.35,489060,147.109911785882,148.806271723343,146.060535638522,147.031011323674,619844.277608703,0.0,1.0
2018-11-23,185.79,186.84,184.2331,186.21,177040,146.589168735312,147.417623588491,145.360767439204,146.920550676584,224383.983371867,0.0,1.0
2018-11-26,186.39,187.06,184.62,186.66,445425,147.062571508557,147.591204605348,145.666033327485,147.275602756518,564540.419077122,0.0,1.0
2018-11-27,188.0,188.2,185.46,186.31,453148,148.332868950098,148.490669874513,146.328797210028,146.999451138791,574328.70140643,0.0,1.0
2018-11-28,188.81,188.83,187.2,188.02,581927,148.971962693979,148.98774278642,147.701665252438,148.34864904254,737545.742722773,0.0,1.0
2018-11-29,188.07,188.88,187.01,188.59,493036,148.388099273643,149.027193017524,147.551754374244,148.798381677122,624883.538328805,0.0,1.0
2018-11-30,190.57,190.65,188.02,189.21,945874,150.360610828831,150.423731198597,148.34864904254,149.287564542809,1198819.33962879,0.0,1.0
2018-12-03,190.71,191.32,188.88,191.32,678750,150.471071475921,150.952364295387,149.027193017524,150.952364295387,860261.120162982,0.0,1.0
2018-12-04,187.32,190.71,186.81,190.6,738284,147.796345807087,150.471071475921,147.393953449829,150.384280967493,935715.684476474,0.0,1.0
2018-12-06,191.67,191.78,184.2,186.26,1463935,151.228515913113,151.315306421542,145.334651386213,146.960000907688,1855420.05590541,0.0,1.0
2018-12-07,188.61,191.91,187.71,190.97,789118,148.814161769564,151.417877022411,148.104057609696,150.676212677661,1000143.6974155,0.0,1.0
2018-12-10,187.45,188.72,182.81,188.72,705769,147.898916407957,148.900952277992,144.237934961529,148.900952277992,894505.532989033,0.0,1.0
2018-12-11,187.92,189.36,187.92,188.57,478913,148.269748580332,149.40591523612,148.269748580332,148.782601584681,606983.769930923,0.0,1.0
2018-12-12,183.83,189.06,183.7,189.02,670577,145.042719676045,149.169213849498,144.940149075176,149.137653664615,849902.498969477,0.0,1.0
2018-12-13,186.6,187.87,183.98,184.21,670801,147.228262479193,148.230298349228,145.161070369357,145.342541432434,850186.400981875,0.0,1.0
2018-12-14,186.9,187.73,185.97,186.64,675547,147.464963865816,148.119837702138,146.731189567286,147.259822664076,856201.574869598,0.0,1.0
2018-12-17,179.87,188.01,179.21,187.29,856827,141.918261372628,148.340758996319,141.397518322059,147.772675668425,1085959.4177619,0.0,1.0
2018-12-18,181.91,183.04,180.61,181.02,729648,143.527830801661,144.419406024606,142.502124792964,142.825616688015,924770.247962697,0.0,1.0
2018-12-19,180.78,183.305,180.0,182.3,646310,142.636255578717,144.628492249456,142.020831973498,143.835542604271,819146.025152906,0.0,1.0
2018-12-20,180.39,183.1,179.09,181.39,668264,142.328543776107,144.466746301931,141.30283776741,143.117548398182,846970.957207508,0.0,1.0
2018-12-21,177.04,186.26,177.04,180.72,1454222,139.685378292156,146.960000907688,139.685378292156,142.588915301392,1843109.60837665,0.0,1.0
2018-12-24,168.84,177.57,168.23,177.19,628777,133.215540391141,140.103550741856,132.734247571675,139.803728985467,796924.355584117,0.0,1.0
2018-12-26,173.29,173.29,167.01,169.36,678296,136.726610959375,136.726610959375,131.771661932744,133.62582279462,859685.711619991,0.0,1.0
2018-12-27,173.41,173.46,168.67,171.96,950239,136.821291514024,136.860741745128,133.081409605389,135.677234812015,1204351.62661149,0.0,1.0
2018-12-28,172.67,174.475,170.32,173.53,740733,137.397264888139,138.833542545654,135.527318907441,138.081585544905,930894.564852734,1.47,1.0
2018-12-31,174.05,174.06,170.78,173.14,589836,138.49536082574,138.503318042679,135.893350886641,137.771254084278,741259.167006842,0.0,1.0
2019-01-02,169.2,174.04,168.335,172.57,657819,134.636110610257,138.487403608801,133.947811345021,137.317692718747,826694.816832599,0.0,1.0
2019-01-03,170.0,172.76,169.15,169.15,636489,135.272687965388,137.468879840591,134.596324525561,134.596324525561,799888.962269204,0.0,1.0
2019-01-04,171.2,172.23,170.15,170.57,574932,136.227553998085,137.047147342816,135.392046219475,135.726249330919,722529.000273936,0.0,1.0
2019-01-07,170.72,173.38,170.34,171.47,544684,135.845607585006,137.962227290818,135.543233341319,136.442398855442,684515.709658202,0.0,1.0
2019-01-08,174.26,174.33,170.81,171.38,746067,138.662462381462,138.718162900036,135.917222537459,136.37078390299,937597.913574778,0.0,1.0
2019-01-09,175.76,175.9,172.43,174.7,746695,139.856044922333,139.967445959481,137.206291681599,139.012579926784,938387.134234217,0.0,1.0
2019-01-10,177.99,178.16,174.69,175.54,569252,141.630504299761,141.765776987727,139.004622709845,139.680986149672,715390.826156728,0.0,1.0
2019-01-11,178.59,178.72,176.89,178.01,499432,142.10793731611,142.211381136319,140.755210436456,141.64641873364,627646.580230031,0.0,1.0
2019-01-14,178.18,179.24,177.35,178.16,344778,141.781691421605,142.625156417154,141.121242415656,141.765776987727,433289.682356256,0.0,1.0
2019-01-15,179.79,180.67,178.41,178.41,422022,143.062803348807,143.763038439451,141.964707411205,141.964707411205,530363.823467134,0.0,1.0
2019-01-16,182.16,182.38,178.28,179.8,633708,144.948663763383,145.123722536044,141.861263590996,143.070760565746,796394.021737519,0.0,1.0
2019-01-17,183.34,183.75,181.94,182.14,430113,145.887615362202,146.213861256706,144.773604990722,144.932749329505,540531.951421772,0.0,1.0
2019-01-18,184.09,184.27,182.01,183.87,481738,146.484406632637,146.627636537542,144.829305509296,146.309347859976,605410.162478285,0.0,1.0
2019-01-22,184.03,184.585,182.18,183.99,453879,146.436663331002,146.878288871125,144.964578197261,146.404834463246,570399.177842483,0.0,1.0
2019-01-23,184.94,185.05,183.54,184.17,512391,147.160770072464,147.248299458795,146.046759700984,146.54806436815,643932.42501611,0.0,1.0
2019-01-24,184.95,185.35,183.0,184.77,429144,147.168727289403,147.487015966969,145.617069986271,147.025497384499,539314.188971145,0.0,1.0
2019-01-25,186.65,186.94,185.36,185.56,572482,148.521454169057,148.752213460292,147.494973183908,147.654117522691,719450.034325492,0.0,1.0
2019-01-28,188.84,188.96,185.51,186.26,693050,150.264084678729,150.359571281999,147.614331437995,148.211122708431,870970.347171232,0.0,1.0
2019-01-29,190.73,190.77,187.95,188.93,553163,151.767998680226,151.799827547983,149.555892371145,150.335699631181,695171.445281411,0.0,1.0
2019-01-30,191.23,191.92,189.43,189.73,593263,152.165859527183,152.714907495984,150.733560478138,150.972276986312,745565.94917228,0.0,1.0
2019-01-31,192.92,193.36,189.03,190.59,890414,153.510629189898,153.86074673522,150.415271800573,151.656597643078,1119001.79021157,0.0,1.0
2019-02-01,190.2,193.82,188.5,193.35,796553,151.346266182452,154.226778714421,149.993539302798,153.852789518281,1001044.71964546,0.0,1.0
2019-02-04,192.34,192.36,188.03,189.7,754400,153.049110607428,153.065025041306,149.619550106658,150.948405335495,948070.167961876,0.0,1.0
2019-02-05,194.5,195.0,190.26,195.0,691961,154.767869466282,155.165730313239,151.394009484087,155.165730313239,869601.778225171,0.0,1.0
2019-02-06,193.96,194.74,193.32,194.74,487215,154.338179751569,154.958842672822,153.828917867464,154.958842672822,612293.222274052,0.0,1.0
2019-02-07,195.28,195.63,192.69,193.5,599211,155.388532387535,155.667034980405,153.327613200298,153.972147772368,753040.924462626,0.0,1.0
2019-02-08,194.5,196.16,193.47,194.47,561546,154.767869466282,156.08876747818,153.948276121551,154.743997815465,705706.535708272,0.0,1.0
2019-02-11,195.05,196.12,193.88,194.7,495193,155.205516397935,156.056938610423,154.274522016056,154.927013805065,622319.340778825,0.0,1.0
2019-02-12,193.46,195.16,192.29,195.16,592117,153.940318904612,155.293045784266,153.009324522732,155.293045784266,744125.747140882,0.0,1.0
2019-02-13,196.07,196.21,192.64,192.97,630504,156.017152525727,156.128553562875,153.287827115602,153.550415274594,792367.488309433,0.0,1.0
2019-02-14,195.72,196.95,195.04,195.91,553645,155.738649932857,156.717387616372,155.197559180996,155.889837054701,695777.184704738,0.0,1.0
2019-02-15,196.07,196.94,195.51,196.94,598768,156.017152525727,156.709430399433,155.571548377136,156.709430399433,752484.197150316,0.0,1.0
2019-02-19,196.45,197.28,195.49,195.49,686411,156.319526769415,156.979975775363,155.555633943257,155.555633943257,862626.977811344,0.0,1.0
2019-02-20,194.1,196.37,192.27,196.23,512419,154.449580788717,156.255869033902,152.993410088854,156.144467996754,643967.613198377,0.0,1.0
2019-02-21,195.91,196.09,192.64,193.26,414611,155.889837054701,156.033066959606,153.287827115602,153.781174565829,521050.26565329,0.0,1.0
2019-02-22,196.04,197.35,193.24,196.16,538758,155.99328087491,157.035676293937,153.765260131951,156.08876747818,677068.38222535,0.0,1.0
2019-02-25,194.62,196.33,194.4,196.33,456717,154.863356069552,156.224040166145,154.688297296891,156.224040166145,573965.751459497,0.0,1.0
2019-02-26,194.93,195.33,194.13,195.27,405430,155.110029794665,155.428318472231,154.473452439534,155.380575170596,509512.312031793,0.0,1.0
2019-02-27,194.27,194.59,192.08,194.0,588576,154.584853476682,154.839484418735,152.84222296701,154.370008619325,739675.698804785,0.0,1.0
2019-02-28,194.63,197.67,193.33,193.92,1148230,154.871313286491,157.29030723599,153.836875084403,154.306350883812,1443004.51876838,0.0,1.0
2019-03-01,194.25,194.85,192.13,194.78,574754,154.568939042804,155.046372059152,152.882009051706,154.990671540578,722305.303972375,0.0,1.0
2019-03-04,195.67,196.18,193.36,194.43,600210,155.698863848162,156.104681912058,153.86074673522,154.712168947708,754296.388537111,0.0,1.0
2019-03-05,196.44,197.48,195.05,195.5,438120,156.311569552476,157.139120114146,155.205516397935,155.563591160196,550594.514829608,0.0,1.0
2019-03-06,195.47,196.9,195.4,196.36,427362,155.539719509379,156.677601531676,155.484018990805,156.247911816962,537074.712513949,0.0,1.0
2019-03-07,195.5,197.57,194.78,195.66,769468,155.563591160196,157.210735066598,154.990671540578,155.690906631223,967006.43690521,0.0,1.0
2019-03-08,196.44,197.0,194.64,195.13,633705,156.311569552476,156.757173701067,154.87927050343,155.269174133448,796390.251575131,0.0,1.0
2019-03-11,197.44,197.76,195.61,196.87,363748,157.10729124639,157.361922188442,155.651120546527,156.653729880859,457129.675842783,0.0,1.0
2019-03-12,198.86,199.24,197.09,197.95,795759,158.237216051748,158.539590295435,156.82878865352,157.513109310286,1000046.883334,0.0,1.0
2019-03-13,199.37,200.4,199.1,199.1,543879,158.643034115644,159.462627460375,158.428189258287,158.428189258287,683504.049417996,0.0,1.0
2019-03-14,200.07,200.26,198.56,199.3,462438,159.200039301384,159.351226423227,157.998499543573,158.58733359707,581155.451129312,0.0,1.0
2019-03-15,198.97,200.19,198.565,200.0,970470,158.324745438078,159.295525904653,158.002478152043,159.14433878281,1219609.83019878,0.0,1.0
2019-03-18,197.2,199.75,195.88,199.14,492094,156.91631803985,158.945408359331,155.865965403884,158.460018126044,618424.763034242,0.0,1.0
2019-03-19,196.42,197.48,195.75,197.13,609953,156.295655118597,157.139120114146,155.762521583675,156.860617521276,766540.619245561,0.0,1.0
2019-03-20,196.66,198.04,194.6,196.63,551176,156.486628325137,157.584724262738,154.847441635674,156.462756674319,692674.34106118,0.0,1.0
2019-03-21,198.68,199.48,195.82,195.82,562430,158.093986146843,158.730563501974,155.818222102249,155.818222102249,706817.476891302,0.0,1.0
2019-03-22,199.59,201.81,198.98,199.06,639037,158.818092888305,160.584595048794,158.332702655017,158.39636039053,803091.086855584,0.0,1.0
2019-03-25,199.17,200.28,198.6,199.8,318905,158.483889776861,159.367140857106,158.03032841133,158.985194444027,400774.545219886,0.0,1.0
2019-03-26,200.87,200.95,199.47,199.82,444287,159.836616656515,159.900274392028,158.722606285035,159.001108877905,558344.711974122,0.0,1.0
2019-03-27,200.85,201.44,199.55,200.67,513336,159.820702222637,160.290178022046,158.786264020548,159.677472317732,645120.026167651,0.0,1.0
2019-03-28,200.92,200.99,198.91,199.89,572915,161.08589971596,161.142021620101,159.47439932561,160.260105983592,714588.191784455,1.52,1.0
2019-03-29,200.73,201.51,199.7,201.2,737848,160.93356883329,161.558927193724,160.107775100922,161.310387332526,920306.621631093,0.0,1.0
2019-04-01,200.68,200.86,197.8,200.73,666260,160.893481758903,161.037795226696,158.584466274223,160.93356883329,831015.994795584,0.0,1.0
2019-04-02,202.21,202.78,198.69,200.74,673218,162.12014623514,162.577138883149,159.298016198308,160.941586248167,839694.602684075,0.0,1.0
2019-04-03,202.36,202.9,200.55,202.62,529363,162.2404074583,162.673347861678,160.789255365498,162.448860245111,660266.442609454,0.0,1.0
2019-04-04,201.73,202.82,200.57,202.82,358193,161.735310321026,162.609208542659,160.805290195252,162.609208542659,446768.697241039,0.0,1.0
2019-04-05,202.18,202.54,201.06,201.65,405001,162.096093990508,162.384720926093,161.198143524243,161.671171002007,505151.605841871,0.0,1.0
2019-04-08,201.51,202.35,200.48,202.16,383276,161.558927193724,162.232390043423,160.733133461356,162.080059160753,478054.342781005,0.0,1.0
2019-04-09,200.6,201.83,200.32,201.65,464247,160.829342439884,161.8154844698,160.604854823318,161.671171002007,579048.243232171,0.0,1.0
2019-04-10,202.2,202.37,200.58,201.38,620965,162.112128820262,162.248424873177,160.81330761013,161.454700800319,774520.228151533,0.0,1.0
2019-04-11,203.15,203.57,201.55,202.67,358626,162.873783233612,163.210514658461,161.590996853234,162.488947319498,447308.771575001,0.0,1.0
2019-04-12,204.08,204.14,201.4,202.94,375658,163.619402817206,163.66750730647,161.470735630073,162.705417521187,468552.526900789,0.0,1.0
2019-04-15,204.13,204.53,203.07,204.05,392531,163.659489891593,163.980186486688,162.809643914593,163.595350572574,489597.96393766,0.0,1.0
2019-04-16,197.94,204.35,197.48,204.08,621386,158.696710082506,163.835873018895,158.327908998147,163.619402817206,775045.335067464,0.0,1.0
2019-04-17,193.83,198.56,193.05,198.56,730540,155.40155256791,159.193789804902,154.776194207476,159.193789804902,911191.46405002,0.0,1.0
2019-04-18,196.15,196.52,193.44,194.21,593447,157.261592819458,157.558237169921,155.088873387693,155.70621433325,740197.444036045,0.0,1.0
2019-04-22,193.65,195.57,191.42,195.54,461992,155.257239100118,156.796582756571,153.469355582466,156.772530511939,576235.615927116,0.0,1.0
2019-04-23,196.26,196.81,193.82,194.6,517772,157.349784383109,157.790742201364,155.393535153033,156.018893513467,645809.164076035,0.0,1.0
2019-04-24,198.16,198.47,195.33,197.53,482025,158.873093209808,159.121633071006,156.604164799514,158.367996072534,601222.473045569,0.0,1.0
2019-04-25,199.95,200.44,196.16,196.16,580714,160.308210472856,160.701063801847,157.269610234336,157.269610234336,724315.766219977,0.0,1.0
2019-04-26,200.52,201.46,199.63,201.43,340096,160.765203120865,161.518840119337,160.05165319678,161.494787874705,424196.583564974,0.0,1.0
2019-04-29,198.01,200.69,197.79,199.66,343387,158.752831986648,160.901499173781,158.576448859346,160.075705441412,428301.397960061,0.0,1.0
2019-04-30,200.93,201.05,197.67,198.42,621128,161.093917130837,161.190126109366,158.480239880817,159.081545996619,774723.535579792,0.0,1.0
2019-05-01,201.16,203.5,200.01,200.82,389533,161.278317673017,163.154392754319,160.35631496212,161.005725567186,485858.6039995,0.0,1.0
2019-05-02,201.44,203.33,200.14,201.43,448043,161.502805289583,163.018096701404,160.460541355526,161.494787874705,558837.239750543,0.0,1.0
2019-05-03,202.16,202.34,200.05,201.69,317247,162.080059160753,162.224372628545,160.388384621629,161.703240661517,395697.372348504,0.0,1.0
2019-05-06,200.57,202.43,199.18,201.4,428049,160.805290195252,162.296529362442,159.690869527299,161.470735630073,533899.026740695,0.0,1.0
2019-05-07,196.79,200.42,195.64,199.44,400492,157.774707371609,160.685028972092,156.852704660713,159.89932231411,499527.598516605,0.0,1.0
2019-05-08,196.45,198.57,195.15,196.16,473367,157.502115265779,159.20180721978,156.459851331722,157.269610234336,590423.480935972,0.0,1.0
2019-05-09,198.53,198.73,195.62,196.35,571967,159.16973756027,159.330085857818,156.836669830958,157.421941117005,713405.765759983,0.0,1.0
2019-05-10,200.71,201.08,197.89,198.53,403636,160.917534003535,161.214178353998,158.656623008119,159.16973756027,503449.062040811,0.0,1.0
2019-05-13,200.64,200.89,198.88,199.22,406654,160.861412099394,161.061847471328,159.450347080978,159.722939186808,507213.367675686,0.0,1.0
2019-05-14,199.75,201.57,199.41,200.34,572629,160.147862175309,161.607031682988,159.875270069478,160.620889653073,714231.468321374,0.0,1.0
2019-05-15,200.7,201.45,199.13,199.89,382970,160.909516588658,161.51082270446,159.650782452912,160.260105983592,477672.673621206,0.0,1.0
2019-05-16,202.76,203.11,200.75,201.79,488351,162.561104053395,162.841713574102,160.949603663045,161.78341481029,609112.796917745,0.0,1.0
2019-05-17,203.14,203.28,201.35,201.83,470853,162.865765818734,162.978009627017,161.430648555686,161.8154844698,587287.806858412,0.0,1.0
2019-05-20,200.55,203.19,199.64,203.19,508838,160.789255365498,162.905852893121,160.059670611658,162.905852893121,634665.921351715,0.0,1.0
2019-05-21,202.21,202.61,200.61,200.71,616442,162.12014623514,162.440842830234,160.837359854762,160.917534003535,768878.758838558,0.0,1.0
2019-05-22,203.31,203.42,201.87,202.45,466613,163.002061871649,163.0902534353,161.847554129309,162.312564192196,581999.319154013,0.0,1.0
2019-05-23,203.74,204.05,201.66,202.8,517184,163.346810711376,163.595350572574,161.679188416885,162.593173712904,645075.7605925,0.0,1.0
2019-05-24,205.28,206.01,204.25,204.4,544979,164.58149260249,165.166763888537,163.755698870122,163.875960093282,679744.042607543,0.0,1.0
2019-05-28,202.71,206.59,202.71,206.21,1347192,162.521016979008,165.631773951424,162.521016979008,165.327112186084,1680332.15270412,0.0,1.0
2019-05-29,201.31,203.4,200.26,203.2,811339,161.398578896177,163.074218605546,160.556750334054,162.913870307998,1011970.8315094,0.0,1.0
2019-05-30,201.39,202.5,200.81,201.4,500328,161.462718215196,162.352651266583,160.997708152309,161.470735630073,624051.527397839,0.0,1.0
2019-05-31,203.01,204.21,200.41,201.11,657629,162.761539425329,163.723629210612,160.677011557214,161.23823059863,820250.679376555,0.0,1.0
2019-06-03,203.84,204.36,201.96,203.46,632517,163.42698486015,163.843890433772,161.919710863206,163.12232309481,788928.862576347,0.0,1.0
2019-06-04,202.0,203.97,200.28,203.68,550428,161.951780522715,163.531211253555,160.572785163809,163.298706222112,686540.497678599,0.0,1.0
2019-06-05,207.76,207.83,202.15,203.06,461420,166.569811492076,166.625933396217,162.072041745875,162.801626499715,575522.169000956,0.0,1.0
2019-06-06,208.74,208.91,206.52,207.76,326480,167.355518150057,167.491814202972,165.575652047283,166.569811492076,407213.553238769,0.0,1.0
2019-06-07,209.06,210.93,208.57,209.39,352705,167.612075426133,169.111332008199,167.219222097142,167.876650117086,439923.598061381,0.0,1.0
2019-06-10,209.36,209.38,207.15,209.25,460640,167.852597872454,167.868632702208,166.080749184557,167.764406308803,574549.28682892,0.0,1.0
2019-06-11,209.34,210.06,207.39,209.66,527983,167.836563042699,168.413816913869,166.273167141613,168.093120318774,658545.189535851,0.0,1.0
2019-06-12,207.19,210.57,206.15,209.06,815334,166.112818844066,168.822705072614,165.27900769682,167.612075426133,1016953.73442899,0.0,1.0
2019-06-13,207.09,207.59,205.91,207.19,616220,166.032644695292,166.43351543916,165.086589739764,166.112818844066,768601.861604982,0.0,1.0
2019-06-14,208.09,208.29,206.65,206.81,518666,166.834386183029,166.994734480576,165.679878440688,165.808157078726,646924.236719366,0.0,1.0
2019-06-17,209.63,210.19,208.83,208.83,672518,168.069068074142,168.518043307275,167.427674883953,167.427674883953,838821.503298918,0.0,1.0
2019-06-18,208.62,211.75,207.02,210.66,639471,167.259309171529,169.768760028143,165.976522791151,168.894861806511,797602.481325497,0.0,1.0
2019-06-19,209.19,210.06,207.03,207.56,621006,167.716301819538,168.413816913869,165.984540206028,166.409463194528,774571.366829807,0.0,1.0
2019-06-20,210.47,211.73,210.035,210.1,772385,168.742530923841,169.752725198388,168.393773376675,168.445886573378,963384.098010065,0.0,1.0
2019-06-21,207.8,211.04,206.27,211.04,1434392,166.601881151585,169.19952357185,165.375216675349,169.19952357185,1789095.39039838,0.0,1.0
2019-06-24,208.14,209.41,207.07,208.28,488017,166.874473257415,167.89268494684,166.016609865538,166.986717065698,608696.203782543,0.0,1.0
2019-06-25,204.41,209.25,204.33,208.49,623392,163.883977508159,167.764406308803,163.81983818914,167.155082778123,777547.388448367,0.0,1.0
2019-06-26,201.28,204.59,200.06,204.59,680498,161.374526651545,164.028290975952,160.396402036507,164.028290975952,848774.836289744,0.0,1.0
2019-06-27,201.44,202.99,200.33,200.71,482541,162.721452350942,163.973528657256,161.824804157388,162.131764800226,597358.600452765,1.52,1.0
2019-06-28,203.18,203.84,201.19,201.65,818258,164.127008978675,164.660151147816,162.519504559601,162.891088495668,1012957.35220278,0.0,1.0
2019-07-01,202.31,204.08,199.28,204.08,513266,163.424230664809,164.854021027503,160.976623433755,164.854021027503,635394.421240865,0.0,1.0
2019-07-02,205.56,205.71,202.6,202.89,672933,166.049551952242,166.170720627046,163.658490102764,163.89274954072,833053.181135863,0.0,1.0
2019-07-03,209.33,209.37,206.04,206.45,405434,169.094924645664,169.127236292279,166.437291711617,166.768486089416,501904.474057059,0.0,1.0
2019-07-05,207.87,208.28,204.32,207.95,294677,167.915549544233,168.246743922032,165.04789090719,167.980172837462,364793.541493095,0.0,1.0
2019-07-08,210.11,210.29,207.94,207.97,509290,169.725001754648,169.870404164414,167.972094925808,167.996328660769,630472.3570113,0.0,1.0
2019-07-09,211.51,211.82,209.23,209.92,582425,170.855909386158,171.106324647421,169.014145529128,169.571521433229,721009.370952318,0.0,1.0
2019-07-10,213.77,214.1,211.02,212.72,624719,172.681517419881,172.948088504451,170.46009171513,171.833336696249,773366.962633748,0.0,1.0
2019-07-11,211.4,213.53,210.21,213.38,577344,170.767052357968,172.487647540194,169.805780871185,172.366478865389,714719.378912469,0.0,1.0
2019-07-12,210.48,211.7,209.71,211.5,410869,170.023884485833,171.009389707577,169.401885288503,170.847831474505,508632.698173684,0.0,1.0
2019-07-15,211.29,212.54,209.9,210.53,409297,170.678195329778,171.687934286483,169.555365609922,170.064274044101,506686.650646299,0.0,1.0
2019-07-16,211.01,211.5,209.89,211.29,446098,170.452013803476,170.847831474505,169.547287698268,170.678195329778,552244.217475361,0.0,1.0
2019-07-17,210.97,212.14,209.22,211.24,465859,170.419702156862,171.364817820338,169.006067617474,170.63780577151,576707.223320556,0.0,1.0
2019-07-18,210.19,210.89,208.36,210.61,355554,169.789625047878,170.355078863632,168.311367215261,170.12889733733,440155.841317903,0.0,1.0
2019-07-19,206.83,211.06,206.09,210.48,562054,167.075446732254,170.492403361744,166.477681269885,170.023884485833,695791.219438098,0.0,1.0
2019-07-22,205.15,207.27,204.72,207.08,411567,165.718357574443,167.430874845014,165.371007373336,167.277394523595,509496.78289004,0.0,1.0
2019-07-23,206.84,207.44,204.07,205.62,488942,167.083524643908,167.568199343126,164.845943115849,166.098019422164,605282.678202631,0.0,1.0
2019-07-24,206.85,207.31,205.65,207.31,333173,167.091602555562,167.463186491629,166.122253157125,167.463186491629,412449.422927065,0.0,1.0
2019-07-25,206.85,207.22,205.38,206.85,372390,167.091602555562,167.390485286746,165.904149542476,167.091602555562,460997.861782947,0.0,1.0
2019-07-26,208.38,208.5,206.48,206.98,527854,168.327523038569,168.424457978412,166.792719824377,167.196615407059,653453.544224,0.0,1.0
2019-07-29,210.44,211.8,208.32,209.15,456914,169.991572839219,171.090168824114,168.279055568647,168.949522235899,565633.816747747,0.0,1.0
2019-07-30,210.86,213.18,209.9,209.9,767460,170.330845128672,172.204920632316,169.555365609922,169.555365609922,950072.287128924,0.0,1.0
2019-07-31,208.79,213.56,207.69,210.86,912578,168.658717416368,172.511881275155,167.770147134467,170.330845128672,1129720.20384586,0.0,1.0
2019-08-01,203.14,204.59,199.37,203.74,1511438,164.094697332061,165.265994521839,161.049324638638,164.579372031279,1871075.17983161,0.0,1.0
2019-08-02,205.76,207.46,203.24,203.63,857343,166.211110185315,167.584355166434,164.175476448597,164.490515003089,1061342.38248765,0.0,1.0
2019-08-05,200.62,206.99,197.85,204.94,715976,162.059063595343,167.204693318712,159.821482067285,165.548721429716,886337.992663359,0.0,1.0
2019-08-06,203.09,203.67,199.47,200.62,689890,164.054307773793,164.522826649704,161.130103755175,162.059063595343,854044.992790991,0.0,1.0
2019-08-07,204.27,206.15,200.28,202.53,604339,165.007501348922,166.526148739807,161.784414599119,163.601944721189,748137.669626051,0.0,1.0
2019-08-08,206.52,206.65,202.67,203.97,548414,166.825031470991,166.930044322489,163.71503548434,164.765163999313,678905.667101249,0.0,1.0
2019-08-09,206.01,207.48,203.65,206.09,846995,166.413057976656,167.600510989741,164.506670826396,166.477681269885,1048532.14087609,0.0,1.0
2019-08-12,205.56,207.57,204.89,205.87,412756,166.049551952242,167.673212194624,165.508331871448,166.299967213505,510968.697972776,0.0,1.0
2019-08-13,204.2,205.46,202.53,205.46,911817,164.950955967347,165.968772835705,163.601944721189,165.968772835705,1128778.12867516,0.0,1.0
2019-08-14,201.59,204.83,201.21,204.01,552015,162.842621025746,165.459864401526,162.535660382908,164.797475645928,683363.502435926,0.0,1.0
2019-08-15,204.42,204.87,201.88,202.2,607577,165.128670023727,165.492176048141,163.076880463702,163.335373636618,752146.131390471,0.0,1.0
2019-08-16,205.84,206.85,203.83,205.12,544632,166.275733478544,167.091602555562,164.652073236162,165.694123839482,674223.763953302,0.0,1.0
2019-08-19,207.71,208.48,205.27,206.91,374113,167.786302957775,168.408302155105,165.815292514286,167.140070025483,463130.838812008,0.0,1.0
2019-08-20,206.54,209.13,206.17,208.26,634577,166.841187294299,168.933366412592,166.542304563114,168.230588098725,785570.611822651,0.0,1.0
2019-08-21,207.95,208.74,206.31,207.09,422047,167.980172837462,168.6183278581,166.655395326265,167.285472435249,522470.433072606,0.0,1.0
2019-08-22,208.88,209.32,206.96,208.25,347717,168.731418621251,169.086846734011,167.180459583752,168.222510187071,430454.076386533,0.0,1.0
2019-08-23,206.16,209.99,205.51,208.63,602701,166.53422665146,169.628066814805,166.009162393974,168.52947082991,746109.917813166,0.0,1.0
2019-08-26,208.71,208.85,206.08,207.17,381947,168.594094123139,168.70718488629,166.469603358231,167.350095728478,472828.889912219,0.0,1.0
2019-08-27,208.08,210.86,208.05,209.86,670479,168.085185688959,170.330845128672,168.060951953998,169.523053963307,830015.267247697,0.0,1.0
2019-08-28,209.45,209.7,208.08,208.18,382422,169.191859585508,169.393807376849,168.085185688959,168.165964805496,473416.913179083,0.0,1.0
2019-08-29,211.97,212.22,209.7,210.57,560860,171.227493322226,171.429441113567,169.393807376849,170.096585690716,694313.114636761,0.0,1.0
2019-08-30,212.56,213.14,211.1,213.12,502083,171.70409010979,172.172608985702,170.524715008359,172.156453162394,621550.496623348,0.0,1.0
2019-09-03,214.09,214.57,211.92,211.92,505169,172.940010592798,173.327750352172,171.187103763957,171.187103763957,625370.79094237,0.0,1.0
2019-09-04,216.16,216.8,214.75,215.47,720097,174.612138305101,175.129124650934,173.473152761938,174.054762401,891439.558732285,0.0,1.0
2019-09-05,214.71,216.24,213.87,215.49,594911,173.440841115323,174.67676159833,172.762296536417,174.070918224307,736466.336236622,0.0,1.0
2019-09-06,215.75,216.56,214.84,214.95,694528,174.280943927302,174.935254771247,173.545853966821,173.634710995011,859786.575763009,0.0,1.0
2019-09-09,213.88,215.53,213.09,215.53,601234,172.770374448071,174.103229870922,172.132219427433,174.103229870922,744293.85437635,0.0,1.0
2019-09-10,210.25,213.0,208.21,213.0,698217,169.838092517799,172.059518222551,168.190198540457,172.059518222551,864353.350145023,0.0,1.0
2019-09-11,209.72,209.89,207.0,209.74,679770,169.409963200156,169.547287698268,167.212771230366,169.426119023464,841517.002347526,0.0,1.0
2019-09-12,209.53,213.0,208.5,211.82,776835,169.256482878737,172.059518222551,168.424457978412,171.106324647421,961678.009501213,0.0,1.0
2019-09-13,207.11,209.6,205.48,208.65,733287,167.301628258556,169.313028260313,165.984928659013,168.545626653217,907768.036395265,0.0,1.0
2019-09-16,209.9,210.38,206.67,208.24,560982,169.555365609922,169.943105369297,166.946200145796,168.214432275418,694464.143770567,0.0,1.0
2019-09-17,211.51,212.54,210.43,210.54,470704,170.855909386158,171.687934286483,169.983494927565,170.072351955755,582705.060642555,0.0,1.0
2019-09-18,211.31,212.36,210.01,212.03,359878,170.694351153085,171.542531876718,169.644222638112,171.275960792147,445508.709961933,0.0,1.0
2019-09-19,210.76,212.43,210.2,211.83,346980,170.250066012135,171.599077258293,169.797702959531,171.114402559075,429541.711865107,0.0,1.0
2019-09-20,209.06,211.25,209.05,211.0,997097,168.876821031016,170.645883683164,168.868743119363,170.443935891822,1234349.96909206,0.0,1.0
2019-09-23,210.44,211.33,208.0,208.0,465626,169.991572839219,170.710506976393,168.02056239573,168.02056239573,576418.782433863,0.0,1.0
2019-09-24,211.37,212.73,210.28,211.0,554180,170.742818623007,171.841414607902,169.86232625276,170.443935891822,686043.650589098,0.0,1.0
2019-09-25,212.74,213.77,211.33,211.38,1531873,171.849492519556,172.681517419881,170.710506976393,170.750896534661,1896372.5597439,0.0,1.0
2019-09-26,215.58,216.13,213.28,213.8,963321,174.14361942919,174.58790457014,172.285699748853,172.705751154842,1192537.18201512,0.0,1.0
2019-09-27,214.27,215.31,212.82,214.38,689629,174.313255573916,175.15931795221,173.133649373412,174.402742940851,847708.370447713,1.52,1.0
2019-09-30,215.33,216.33,213.85,213.98,907794,175.175588382561,175.989109900151,173.971576536529,174.077334333815,1115881.97776226,0.0,1.0
2019-10-01,214.0,215.48,212.12,214.73,724357,174.093604764167,175.2976166102,172.564184311099,174.687475472008,890396.854094583,0.0,1.0
2019-10-02,215.0,215.16,212.13,213.71,887536,174.907126281757,175.037289724571,172.572319526275,173.857683524066,1090980.36230158,0.0,1.0
2019-10-03,217.97,218.44,214.58,214.58,876884,177.323285188998,177.705640302265,174.565447244369,174.565447244369,1077886.67053107,0.0,1.0
2019-10-04,219.0,219.17,217.24,218.19,674298,178.161212352115,178.299511010105,176.729414481158,177.502259922868,828863.140581604,0.0,1.0
2019-10-07,219.2,219.52,217.4,218.97,517032,178.323916655633,178.584243541262,176.859577923972,178.136806706587,635548.032622353,0.0,1.0
2019-10-08,217.73,219.42,215.52,218.05,831291,177.128040024776,178.502891389503,175.330157470903,177.388366910405,1021842.67044722,0.0,1.0
2019-10-09,218.75,219.71,217.61,218.07,599688,177.957831972718,178.738812629604,177.030417442666,177.404637340757,737150.753893827,0.0,1.0
2019-10-10,218.68,219.6,216.54,218.6,474791,177.900885466486,178.649325262669,176.159949418845,177.835803745079,583624.390669824,0.0,1.0
2019-10-11,218.08,219.07,216.69,218.97,410931,177.412772555933,178.218158858346,176.281977646483,178.136806706587,505126.159683609,0.0,1.0
2019-10-14,218.08,218.18,216.8,218.01,391918,177.412772555933,177.494124707692,176.371465013418,177.355826049701,481754.927836743,0.0,1.0
2019-10-15,217.37,218.77,215.6,218.2,658556,176.835172278444,177.97410240307,175.395239192311,177.510395138043,809512.699739371,0.0,1.0
2019-10-16,219.21,219.33,215.89,217.51,585552,178.332051870809,178.42967445292,175.631160432412,176.949065290907,719774.446452219,0.0,1.0
2019-10-17,219.08,220.12,218.7,218.94,516710,178.226294073522,179.072356451815,177.917155896838,178.11240106106,635152.2225632,0.0,1.0
2019-10-18,220.17,220.4,218.24,219.33,573272,179.113032527695,179.300142476741,177.542935998747,178.42967445292,704679.578357783,0.0,1.0
2019-10-21,222.04,222.04,219.09,220.23,762654,180.634317765587,180.634317765587,178.234429288698,179.16184381875,937472.437434373,0.0,1.0
2019-10-22,221.83,222.87,220.83,222.52,765655,180.463478246894,181.309540625187,179.649956729304,181.02480809403,941161.338016731,0.0,1.0
2019-10-23,221.53,222.14,219.2,222.12,554194,180.219421791617,180.715669917346,178.323916655633,180.699399486995,681228.446964814,0.0,1.0
2019-10-24,220.24,222.07,219.48,221.28,407084,179.169979033926,180.658723411115,178.551702680558,180.016041412219,500397.33577813,0.0,1.0
2019-10-25,219.41,220.83,218.85,219.74,522212,178.494756174327,179.649956729304,178.039184124477,178.763218275131,641915.411834826,0.0,1.0
2019-10-28,216.99,219.42,216.39,219.42,1122418,176.52603410176,178.502891389503,176.037921191206,178.502891389503,1379702.9036499,0.0,1.0
2019-10-29,215.31,216.7,214.06,216.7,1830460,175.15931795221,176.290112861659,174.142416055223,176.290112861659,2250044.97167276,0.0,1.0
2019-10-30,218.98,219.06,214.78,216.11,984967,178.144941921763,178.210023643171,174.728151547887,175.810135166281,1210744.86501405,0.0,1.0
2019-10-31,217.66,220.56,217.27,219.19,838446,177.071093518545,179.430305919555,176.753820126685,178.315781440457,1030637.76663743,0.0,1.0
2019-11-01,217.24,219.41,214.52,217.99,916652,176.729414481158,178.494756174327,174.516635953314,177.33955561935,1126770.44206034,0.0,1.0
2019-11-04,214.24,216.65,212.97,216.65,766580,174.288849928389,176.24943678578,173.25567760105,176.24943678578,942298.37001896,0.0,1.0
2019-11-05,210.66,213.43,208.59,213.43,1132326,171.376442895418,173.629897499141,169.692453354008,173.629897499141,1391882.05292349,0.0,1.0
2019-11-06,212.29,213.07,211.27,211.28,597188,172.702482969089,173.337029752809,171.872691021148,171.880826236324,734077.694428349,0.0,1.0
2019-11-07,209.14,211.59,207.31,211.59,667524,170.139890188682,172.133017906776,168.651145811493,172.133017906776,820536.378653939,0.0,1.0
2019-11-08,209.85,210.97,208.62,209.2,449827,170.717490466171,171.628634565871,169.716858999535,170.188701479737,552938.048071327,0.0,1.0
2019-11-11,210.48,211.26,209.48,209.48,358928,171.230009022252,171.864555805972,170.416487504662,170.416487504662,441202.835130274,0.0,1.0
2019-11-12,208.99,212.48,208.63,210.62,559567,170.017861961044,172.857052057431,169.724994214711,171.343902034715,687833.066368022,0.0,1.0
2019-11-13,211.59,212.56,208.74,209.67,475566,172.133017906776,172.922133778838,169.814481581646,170.571056593004,584577.039104122,0.0,1.0
2019-11-14,212.62,213.15,211.53,212.12,471470,172.970945069894,173.402111474216,172.084206615721,172.564184311099,579542.138475878,0.0,1.0
2019-11-15,214.53,214.53,212.12,212.65,530865,174.52477116849,174.52477116849,172.564184311099,172.995350715421,652551.885256744,0.0,1.0
2019-11-18,215.27,216.82,214.8,215.12,335387,175.126777091506,176.38773544377,174.744421978239,175.004748863868,412265.677979532,0.0,1.0
2019-11-19,217.06,217.61,215.2,216.6,421573,176.582980607991,177.030417442666,175.069830585275,176.2087607099,518207.559216265,0.0,1.0
2019-11-20,216.36,218.22,215.97,217.58,432178,176.013515545679,177.526665568395,175.696242153819,177.006011797138,531243.477468827,0.0,1.0
2019-11-21,212.69,215.86,212.43,215.86,349485,173.027891576125,175.606754786884,172.816375981552,175.606754786884,429595.274917264,0.0,1.0
2019-11-22,211.28,213.73,210.53,212.86,397136,171.880826236324,173.873953954418,171.270685098132,173.166190234115,488169.017553092,0.0,1.0
2019-11-25,212.15,213.95,211.49,212.11,583592,172.588589956627,174.052928688288,172.051665755017,172.556049095923,717365.167831282,0.0,1.0
2019-11-26,215.61,215.61,212.16,212.51,1033955,175.403374407486,175.403374407486,172.596725171802,172.881457702959,1270962.07985201,0.0,1.0
2019-11-27,215.57,215.63,214.0,215.61,556319,175.370833546783,175.419644837838,174.093604764167,175.403374407486,683840.547510472,0.0,1.0
2019-11-29,214.41,217.21,213.9,215.27,292488,174.427148586379,176.70500883563,174.012252612408,175.126777091506,359533.206775687,0.0,1.0
2019-12-02,211.2,214.94,210.96,214.42,578270,171.815744514917,174.858314990701,171.620499350695,174.435283801555,710823.238841168,0.0,1.0
2019-12-03,213.5,213.78,210.5,210.95,767289,173.686844005373,173.914630030298,171.246279452604,171.612364135519,943169.889683368,0.0,1.0
2019-12-04,215.32,215.88,212.75,212.75,618217,175.167453167386,175.623025217236,173.07670286718,173.07670286718,759927.041428175,0.0,1.0
2019-12-05,215.91,216.07,213.57,214.65,699592,175.647430862763,175.777594305578,173.743790511604,174.622393750601,859955.127029542,0.0,1.0
2019-12-06,215.94,216.67,214.82,215.96,468697,175.671836508291,176.265707216131,174.760692408591,175.688106938643,576133.500916769,0.0,1.0
2019-12-09,215.91,216.16,213.98,216.16,370441,175.647430862763,175.850811242161,174.077334333815,175.850811242161,455354.888580702,0.0,1.0
2019-12-10,215.28,216.84,213.32,215.91,388853,175.134912306682,176.404005874122,173.540410132206,175.647430862763,477987.356932066,0.0,1.0
2019-12-11,212.07,215.98,211.56,215.57,398312,172.523508235219,175.704377368995,172.108612261249,175.370833546783,489614.584725656,0.0,1.0
2019-12-12,209.16,212.8,208.13,211.72,763345,170.156160619034,173.11737894306,169.318233455917,172.238775704063,938321.831070629,0.0,1.0
2019-12-13,208.64,210.83,206.29,209.33,599122,169.733129429887,171.514741553408,167.821353863552,170.294459277024,736455.013230844,0.0,1.0
2019-12-16,209.37,209.96,207.04,208.73,723158,170.327000137728,170.806977833105,168.431495001744,169.80634636647,888923.014774935,0.0,1.0
2019-12-17,206.64,210.0,206.3,209.56,561903,168.106086394708,170.839518693809,167.829489078728,170.48156922607,690704.533132568,0.0,1.0
2019-12-18,207.47,208.22,206.08,207.6,669098,168.781309254307,169.3914503925,167.650514344858,168.887067051594,822471.176893407,0.0,1.0
2019-12-19,207.74,208.82,207.15,207.66,798161,169.000960064057,169.879563303053,168.520982368679,168.935878342649,981118.486410684,0.0,1.0
2019-12-20,208.01,209.4,207.66,208.05,1481418,169.220610873806,170.351405783255,168.935878342649,169.253151734509,1820994.24289278,0.0,1.0
2019-12-23,207.09,209.08,206.66,208.96,413015,168.472171077623,170.091078897627,168.12235682506,169.993456315516,507687.862054035,0.0,1.0
2019-12-24,207.94,208.21,206.74,207.52,112654,169.163664367575,169.383315177324,168.187438546467,168.821985330187,138476.976409658,0.0,1.0
2019-12-26,208.32,208.89,207.09,208.49,275625,169.472802544259,169.936509809285,168.472171077623,169.611101202249,338804.806069132,0.0,1.0
2019-12-27,208.84,209.86,207.93,209.31,356670,169.895833733405,170.725625681346,169.155529152399,170.278188846672,438427.247821053,0.0,1.0
2019-12-30,207.62,208.71,206.51,206.66,492228,170.139890188682,171.033120514786,169.23027031531,169.35319191982,600660.887030467,1.52,1.0
2019-12-31,209.7,209.73,207.19,207.47,575972,171.84440310455,171.868987425452,169.787514922421,170.016968584172,702852.849542715,0.0,1.0
2020-01-02,207.24,210.91,206.07,210.46,817428,169.828488790591,172.835970714261,168.869700275415,172.467205900732,997499.182418595,0.0,1.0
2020-01-03,209.23,209.57,206.31,206.38,672070,171.459248743753,171.737871047308,169.066374842631,169.123738258069,820120.274235853,0.0,1.0
2020-01-06,209.58,209.87,208.24,209.06,601613,171.746065820942,171.983714256327,170.647966153989,171.319937591975,734142.30443831,0.0,1.0
2020-01-07,205.02,208.58,204.78,208.19,850460,168.009249043847,170.926588457544,167.812574476632,170.606992285819,1037807.80041755,0.0,1.0
2020-01-08,205.87,206.83,204.56,205.29,872346,168.705804802736,169.492503071598,167.632289456684,168.230507931965,1064515.06650877,0.0,1.0
2020-01-09,206.35,206.88,204.91,205.48,738816,169.099153937167,169.533476939768,167.919106533874,168.38620863101,901569.747987316,0.0,1.0
2020-01-10,208.45,208.87,206.26,206.78,736074,170.820056400302,171.164236892929,169.025400974461,169.451529203428,898223.71291366,0.0,1.0
2020-01-13,211.02,211.03,208.23,208.23,490241,172.926113224235,172.934307997869,170.639771380355,170.639771380355,598236.170877527,0.0,1.0
2020-01-14,209.51,210.21,207.83,210.21,550572,171.688702405504,172.262336559883,170.311980434996,172.262336559883,671857.484527777,0.0,1.0
2020-01-15,211.9,212.45,210.53,211.6,796635,173.647253304025,174.097965853894,172.52456931617,173.401410095006,972125.693254989,0.0,1.0
2020-01-16,214.89,214.94,211.34,212.2,545238,176.097490620585,176.138464488755,173.188345980522,173.893096513045,665348.457874639,0.0,1.0
2020-01-17,216.07,216.85,214.66,215.26,1213303,177.064473909395,177.703666252845,175.909010827004,176.400697245042,1480581.47081581,0.0,1.0
2020-01-21,219.3,219.41,216.29,216.42,730051,179.71138579317,179.801528303144,177.244758929342,177.351290986584,890873.906477242,0.0,1.0
2020-01-22,216.64,220.7,215.81,219.85,718906,177.531576006532,180.858654101927,176.851409794911,180.162098343039,877273.774859463,0.0,1.0
2020-01-23,218.49,218.71,216.01,216.86,554338,179.047609128818,179.227894148765,177.015305267591,177.711861026479,676453.096521723,0.0,1.0
2020-01-24,219.33,219.4,217.66,218.83,566881,179.735970114072,179.79333352951,178.367442917197,179.326231432373,691759.193505283,0.0,1.0
2020-01-27,218.86,219.42,217.14,218.44,786479,179.350815753275,179.809723076778,177.94131468823,179.006635260648,959732.428408857,0.0,1.0
2020-01-28,219.27,220.88,218.04,218.65,516191,179.686801472268,181.006160027339,178.678844315289,179.178725506961,629902.695371137,0.0,1.0
2020-01-29,216.62,220.03,216.3,220.03,734359,177.515186459264,180.309604268451,177.252953702976,180.309604268451,896130.915630167,0.0,1.0
2020-01-30,218.01,218.35,215.3564,215.99,536452,178.654259994387,178.932882297942,176.479694862874,176.998915720323,654626.990275376,0.0,1.0
2020-01-31,216.69,219.13,216.04,217.94,609604,177.572549874701,179.572074641392,177.039889588493,178.596896578949,743893.641518406,0.0,1.0
2020-02-03,216.69,218.69,216.1,217.32,499859,177.572549874701,179.211504601497,177.089058230297,178.088820613642,609972.919724524,0.0,1.0
2020-02-04,218.77,219.67,216.19,216.94,655671,179.277062790569,180.014592417627,177.162811193002,177.777419215551,800108.739161839,0.0,1.0
2020-02-05,217.61,219.77,217.445,218.63,464451,178.326469049028,180.096540153967,178.191255284067,179.162335959693,566764.89277771,0.0,1.0
2020-02-06,219.13,219.27,215.68,217.61,568951,179.572074641392,179.686801472268,176.744877737669,178.326469049028,694285.193725005,0.0,1.0
2020-02-07,219.17,220.12,218.05,219.76,471490,179.604853735928,180.383357231156,178.687039088923,180.088345380333,575354.513814727,0.0,1.0
2020-02-10,221.75,221.75,219.11,220.99,884744,181.719105333495,181.719105333495,179.555685094124,181.096302537313,1079644.22144795,0.0,1.0
2020-02-11,222.88,223.91,221.37,221.5,814664,182.645114754135,183.489176438435,181.407703935404,181.514235992646,994126.300965787,0.0,1.0
2020-02-12,224.39,225.22,222.32,222.82,851546,183.882525572866,184.562691784486,182.186207430632,182.595946112331,1039133.03531543,0.0,1.0
2020-02-13,225.59,226.32,224.0,224.0,730546,184.865898408943,185.464116884224,183.56292940114,183.56292940114,891477.950008045,0.0,1.0
2020-02-14,227.53,228.01,225.67,226.18,456885,186.455684493935,186.849033628366,184.931456598015,185.349390053348,557532.178931136,0.0,1.0
2020-02-18,228.07,228.22,225.82,228.06,443542,186.89820227017,187.02112387468,185.054378202525,186.890007496536,541249.849978602,0.0,1.0
2020-02-19,225.8,229.4,225.74,228.54,692433,185.037988655257,187.988107163489,184.988820013453,187.283356630967,844969.038716137,0.0,1.0
2020-02-20,227.15,227.19,225.02,225.51,779213,186.144283095844,186.17706219038,184.398796311806,184.800340219871,950865.801550645,0.0,1.0
2020-02-21,228.02,229.06,226.89,226.95,811841,186.857228402,187.709484859934,185.93121898136,185.980387623164,990681.422405271,0.0,1.0
2020-02-24,225.79,229.09,224.5,226.58,726725,185.029793881623,187.734069180836,183.972668082839,185.677180998707,886815.222066229,0.0,1.0
2020-02-25,221.41,227.41,220.98,226.68,855862,181.44048302994,186.357347210327,181.088107763679,185.759128735047,1044399.80678805,0.0,1.0
2020-02-26,221.22,223.22,220.24,221.91,907519,181.284782330894,182.92373705769,180.481694514764,181.850221711639,1107436.3253147,0.0,1.0
2020-02-27,207.67,219.85,207.51,218.83,1120874,170.180864056852,180.162098343039,170.049747678708,179.326231432373,1367791.28999039,0.0,1.0
2020-02-28,200.59,204.33,195.57,204.17,1702857,164.378964323994,167.443809663103,160.265187959737,167.312693284959,2077979.30248999,0.0,1.0
2020-03-02,209.67,209.67,199.81,201.76,1275719,171.819818783648,171.819818783648,163.739771980544,165.33775283917,1556747.0890352,0.0,1.0
2020-03-03,208.73,216.57,207.38,209.67,1099227,171.049510062054,177.474212591094,169.943215621466,171.819818783648,1341375.6731999,0.0,1.0
2020-03-04,217.72,218.03,210.82,211.71,990229,178.416611559001,178.670649541655,172.762217751555,173.49155260498,1208366.50800705,0.0,1.0
2020-03-05,213.31,216.47,210.73,214.75,801391,174.802716386416,177.392264854754,172.68846478885,175.982763789709,977929.392310543,0.0,1.0
2020-03-06,209.06,210.11,202.86,208.47,918968,171.319937591975,172.180388823543,166.239177938908,170.83644594757,1121407.42508068,0.0,1.0
2020-03-09,197.17,203.61,197.17,200.49,1306028,161.576351741173,166.853785961456,161.576351741173,164.297016587655,1593732.85746977,0.0,1.0
2020-03-10,208.84,209.0,195.99,201.43,1354370,171.139652572028,171.270768950171,160.609368452364,165.067325309249,1652724.11477496,0.0,1.0
2020-03-11,195.85,203.25,195.0,203.22,1101577,160.494641621488,166.558774110633,159.7980858626,166.534189789731,1344243.35460876,0.0,1.0
2020-03-12,181.98,196.65,179.12,182.25,1766878,149.128490591159,161.150223512207,146.78478533184,149.349749479276,2156103.48609712,0.0,1.0
2020-03-13,193.16,193.93,179.15,189.9,1343468,158.290247513948,158.921245083764,146.809369652742,155.61875130927,1639420.51361777,0.0,1.0
2020-03-16,163.47,178.25,163.47,175.84,1462995,133.959964594663,146.071840025684,133.959964594663,144.096899579895,1785278.11181228,0.0,1.0
2020-03-17,181.59,182.42,162.06,167.25,1992224,148.808894419433,149.489060631054,132.804501512271,137.057589028307,2431090.94769779,0.0,1.0
2020-03-18,153.88,176.75,147.07,169.76,1562873,126.101176679676,144.842623980587,120.520535834936,139.114477210436,1907158.23255883,0.0,1.0
2020-03-19,146.57,155.57,145.31,153.49,1292723,120.110797153237,127.486093423819,119.078255675356,125.781580507951,1577496.89953576,0.0,1.0
2020-03-20,131.62,150.95,128.58,147.72,1568977,107.859610570438,123.70010800492,105.368399385708,121.053196121145,1914606.8824821,0.0,1.0
2020-03-23,121.08,131.62,118.17,131.62,2070051,99.2223191602236,107.859610570438,96.8376400327355,107.859610570438,2526062.45450951,0.0,1.0
2020-03-24,127.46,129.34,123.0,126.19,2236273,104.450584738702,105.991202181891,100.795715697948,103.409848487187,2728901.49244312,0.0,1.0
2020-03-25,140.78,149.27,123.7,125.58,1937923,115.366023219163,122.323386034412,101.369349852326,102.909967295514,2364827.98251368,0.0,1.0
2020-03-26,151.06,151.92,138.34,140.66,1761885,123.790250514894,124.495001047416,113.366498452472,115.267685935555,2150010.57832077,0.0,1.0
2020-03-27,160.27,164.93,145.68,146.01,1374345,131.337637031789,135.156401545224,119.381462299813,119.651889829734,1677099.4067503,0.0,1.0
2020-03-30,152.1,161.64,144.18,160.23,2100278,125.945475980631,133.845014710777,119.387368355604,132.677472822988,2536433.17723559,1.59,1.0
2020-03-31,147.17,152.24,142.76,150.43,2165051,121.86321959283,126.061402125518,118.211546028894,124.562642680909,2614657.29146669,0.0,1.0
2020-04-01,138.02,140.45,130.79,139.65,2248017,114.286617980583,116.298764638262,108.29986064107,115.636329524622,2714852.4632404,0.0,1.0
2020-04-02,135.34,142.09,131.93,135.01,1555335,112.067460349892,117.656756621222,109.243830678005,111.794205865516,1878324.34359438,0.0,1.0
2020-04-03,132.22,138.06,130.27,133.66,1147620,109.483963406699,114.319739736265,107.869277817204,110.67634661125,1385941.02440683,0.0,1.0
2020-04-06,145.07,146.28,139.25,139.72,1175803,120.124327419527,121.126260528906,115.305111967803,115.694292597066,1419976.65980082,0.0,1.0
2020-04-07,147.35,154.38,145.94,153.32,998733,122.012267493399,127.833416054502,120.84472560561,126.95568952893,1206135.33846473,0.0,1.0
2020-04-08,160.73,161.57,146.58,149.01,1195461,133.091494769012,133.787051638333,121.374673696521,123.3868203542,1443716.94722853,0.0,1.0
2020-04-09,167.36,172.91,162.8,162.8,1751349,138.581425773296,143.177069374167,134.805545625553,134.805545625553,2115043.67922646,0.0,1.0
2020-04-13,161.41,166.51,159.02,165.7,758299,133.654564615605,137.877588465055,131.675539713609,137.206872912495,915771.503517429,0.0,1.0
2020-04-14,167.03,168.56,162.35,165.91,1021397,138.30817128892,139.575078443755,134.432925874131,137.380762129825,1233505.86823692,0.0,1.0
2020-04-15,161.08,164.73,158.33,161.23,907535,133.381310131229,136.403670337208,131.104189428095,133.505516715037,1095998.66470177,0.0,1.0
2020-04-16,161.25,164.93,159.01,161.79,865884,133.522077592878,136.569279115617,131.667259274688,133.969221294584,1045698.19101922,0.0,1.0
2020-04-17,170.37,171.09,164.5,164.87,1232831,141.073837888363,141.670029490638,136.213220242036,136.519596482095,1488847.4051171,0.0,1.0
2020-04-20,160.51,167.7,160.32,166.27,1299826,132.909325112762,138.862960696593,132.751996773272,137.678857930963,1569754.95197941,0.0,1.0
2020-04-21,158.25,161.58,157.64,160.0,2160685,131.037945916731,133.795332077254,130.532839142581,132.487022727817,2609384.62410942,0.0,1.0
2020-04-22,159.84,162.13,158.91,161.0,1551770,132.354535705089,134.250756217881,131.584454885483,133.315066619865,1874019.01626302,0.0,1.0
2020-04-23,157.45,159.98,154.65,159.47,1567241,130.375510803092,132.470461849976,128.056987905355,132.048159465031,1892702.80844911,0.0,1.0
2020-04-24,158.38,159.98,155.54,158.06,1001581,131.145591622697,132.470461849976,128.793946969279,130.880617577242,1209574.76966802,0.0,1.0
2020-04-27,160.75,162.16,159.18,160.59,1495173,133.108055646853,134.275597534642,131.808026736337,132.975568624125,1805668.77475595,0.0,1.0
2020-04-28,162.47,166.87,162.11,164.86,578490,134.532291141177,138.175684266192,134.23419534004,136.511316043174,698622.386512176,0.0,1.0
2020-04-29,165.81,167.97,162.64,166.32,821101,137.29795774062,139.086532547446,134.673058602826,137.720260125565,991615.309145422,0.0,1.0
2020-04-30,162.95,164.24,161.5,163.5,1075081,134.929752209361,135.997928830104,133.72908856589,135.385176349988,1298338.18028642,0.0,1.0
2020-05-01,158.44,161.49,157.31,159.12,979511,131.19527425622,133.720808126969,130.259584658205,131.758344102814,1182921.59317348,0.0,1.0
2020-05-04,158.16,158.74,155.33,156.41,1210318,130.963421966447,131.443687423835,128.620057751948,129.514345155361,1461659.23282795,0.0,1.0
2020-05-05,159.34,161.84,158.63,160.3,774348,131.940513759064,134.010623489187,131.35260259571,132.735435895431,935153.326333958,0.0,1.0
2020-05-06,156.8,161.62,156.76,159.46,1067269,129.83728227326,133.828453832936,129.804160517578,132.03987902611,1288903.89778642,0.0,1.0
2020-05-07,160.44,163.32,155.12,159.62,1158097,132.851362040318,135.236128449419,128.446168534618,132.172366048838,1398593.73533266,0.0,1.0
2020-05-08,163.96,164.29,160.87,163.41,1371744,135.76607654033,136.039331024706,133.207420913899,135.310652399703,1656607.835855,0.0,1.0
2020-05-11,157.24,162.93,157.11,162.6,1024138,130.201621585762,134.91319133152,130.093975879795,134.639936847144,1236816.07923699,0.0,1.0
2020-05-12,151.5,158.35,151.0,157.8,1859901,125.448649645401,131.120750305936,125.034627699377,130.665326165309,2246138.17921897,0.0,1.0
2020-05-13,151.06,152.31,149.28,150.56,1790333,125.0843103329,126.119365197961,123.610392205053,124.670288386875,2162123.30915228,0.0,1.0
2020-05-14,151.86,151.86,145.15,148.52,1666469,125.746745446539,125.746745446539,120.190570930891,122.981078847096,2012537.03578032,0.0,1.0
2020-05-15,150.35,154.6,145.87,150.22,1980878,124.496399169545,128.015585710753,120.786762533166,124.388753463579,2392237.92243507,0.0,1.0
2020-05-18,158.48,160.49,154.01,156.78,1040339,131.228396011902,132.892764234921,127.527039814444,129.820721395419,1256381.46720201,0.0,1.0
2020-05-19,154.65,159.09,154.4,157.24,1174477,128.056987905355,131.733502786052,127.849976932343,130.201621585762,1418375.29541334,0.0,1.0
2020-05-20,155.83,156.48,152.08,156.48,1448006,129.034079697973,129.572308227805,125.92891510279,129.572308227805,1748706.81844794,0.0,1.0
2020-05-21,154.18,158.0,153.73,155.16,820306,127.667807276092,130.830934943719,127.29518752467,128.4792902903,990655.215112201,0.0,1.0
2020-05-22,153.67,154.71,152.97,154.21,1015702,127.245504891147,128.106670538878,126.665874166713,127.692648592854,1226628.21349581,0.0,1.0
2020-05-26,160.41,162.56,157.44,158.83,983628,132.826520723557,134.606815091462,130.367230364172,131.518211374119,1187893.55183356,0.0,1.0
2020-05-27,158.9,165.0,157.4,165.0,1015334,131.576174446563,136.627242188061,130.33410860849,136.627242188061,1226183.79260999,0.0,1.0
2020-05-28,159.03,160.94,156.66,160.94,1226450,131.683820152529,133.265383986343,129.721356128373,133.265383986343,1481141.29187688,0.0,1.0
2020-05-29,156.01,158.86,154.22,157.21,3918075,129.183127598542,131.543052690881,127.700929031774,130.176780269,4731723.81032288,0.0,1.0
2020-06-01,160.42,161.8,155.24,155.99,1047447,132.834801162477,133.977501733505,128.545533801664,129.166566720701,1264965.55322481,0.0,1.0
2020-06-02,158.77,161.94,157.0,161.75,1483814,131.468528740597,134.093427878391,130.00289105167,133.936099538902,1791950.90290268,0.0,1.0
2020-06-03,162.0,163.0,160.01,160.57,1294412,134.143110511914,134.971154403963,132.495303166737,132.959007746284,1563216.65122993,0.0,1.0
2020-06-04,158.87,161.85,157.76,161.13,1431605,131.551333129801,134.018903928107,130.632204409627,133.422712325832,1728899.89739281,0.0,1.0
2020-06-05,172.69,174.01,164.99,165.0,2109868,142.994899717917,144.087917655421,136.61896174914,136.627242188061,2548014.68890675,0.0,1.0
2020-06-08,178.07,178.12,172.59,175.48,1378793,147.449775857139,147.491178051742,142.912095328712,145.305142176733,1665120.66961621,0.0,1.0
2020-06-09,174.22,175.53,172.4,175.0,917224,144.261806872751,145.346544371335,142.754766989222,144.907681108549,1107699.73525254,0.0,1.0
2020-06-10,171.35,175.01,169.85,172.99,802882,141.885320902571,144.91596154747,140.643255064498,143.243312885531,969612.852301109,0.0,1.0
2020-06-11,161.87,167.03,161.72,163.74,1187379,134.035464805948,138.30817128892,133.911258222141,135.583906884079,1433956.59505685,0.0,1.0
2020-06-12,163.75,166.44,159.68,166.44,1562772,135.592187323,137.819625392611,132.222048682361,137.819625392611,1887305.75155042,0.0,1.0
2020-06-15,160.71,162.75,157.88,157.88,1600476,133.074933891171,134.764143430951,130.731569676673,130.731569676673,1932839.5696995,0.0,1.0
2020-06-16,167.33,170.58,165.49,167.14,1116611,138.556584456535,141.247727105693,137.032983695165,138.399256117045,1348492.52644945,0.0,1.0
2020-06-17,162.74,169.04,161.27,168.34,1214432,134.75586299203,139.972539511938,133.538638470719,139.392908787504,1466627.56849169,0.0,1.0
2020-06-18,160.31,161.76,158.67,160.8,1376417,132.743716334352,133.944379977823,131.385724351392,133.149457841456,1662251.2565056,0.0,1.0
2020-06-19,155.09,164.11,155.09,163.7,3239578,128.421327217857,135.890283124137,128.421327217857,135.550785128397,3912326.42509349,0.0,1.0
2020-06-22,156.23,157.64,152.33,155.47,1447690,129.365297254792,130.532839142581,126.135926075802,128.735983896835,1748325.19616556,0.0,1.0
2020-06-23,155.31,158.39,154.4,157.56,1127184,128.603496874107,131.153872061618,127.849976932343,130.466595631217,1361261.17325856,0.0,1.0
2020-06-24,151.57,154.15,149.18,153.46,998823,125.506612717845,127.642965959331,123.527587815848,127.071615673817,1206244.02835529,0.0,1.0
2020-06-25,153.37,153.49,149.95,150.67,869012,126.997091723533,127.096456990579,124.165181612726,124.761373215001,1049475.76854866,0.0,1.0
2020-06-26,151.38,154.44,150.13,152.7,1183121,125.349284378355,127.883098688025,124.314229513294,126.44230231586,1428814.35556825,0.0,1.0
2020-06-29,153.0,153.0,148.97,151.37,680170,128.007305271832,128.007305271832,124.635609583953,126.643567313708,812969.304986219,1.59,1.0
2020-06-30,154.64,155.37,151.96,152.72,1405043,129.379409720498,129.990163529965,127.137190255605,127.773043536694,1679369.61522229,0.0,1.0
2020-07-01,159.05,159.76,154.6,155.03,690395,133.069032048921,133.663052877307,129.345943758335,129.705702851583,825190.677795198,0.0,1.0
2020-07-02,159.92,162.55,157.29,161.57,947334,133.796916725957,135.997303738146,131.596529713768,135.177387665163,1132295.54900953,0.0,1.0
2020-07-06,159.49,163.7,158.31,163.22,1240407,133.437157632709,136.95945015032,132.449911748914,136.557858604369,1482589.37719988,0.0,1.0
2020-07-07,154.72,158.24,154.57,156.96,1060280,129.446341644823,132.391346315129,129.320844286713,131.320435525927,1267293.60996631,0.0,1.0
2020-07-08,153.3,155.76,152.94,154.72,841763,128.258299988052,130.31645666105,127.957106328588,129.446341644823,1006112.41465091,0.0,1.0
2020-07-09,151.64,153.45,149.89,152.45,1307645,126.869462558305,128.383797346161,125.405326713692,127.547148292097,1562955.21240087,0.0,1.0
2020-07-10,152.74,153.9,151.07,151.62,504646,127.789776517776,128.76028942049,126.392572597488,126.852729577224,603175.247194191,0.0,1.0
2020-07-13,152.14,154.31,150.65,152.94,624547,127.287787085337,129.103315532656,126.041179994781,127.957106328588,746486.232149649,0.0,1.0
2020-07-14,154.4,155.39,151.37,151.86,523204,129.178613947522,130.006896511046,126.643567313708,127.053525350199,625356.590625887,0.0,1.0
2020-07-15,154.54,156.2,152.53,156.07,869743,129.295744815091,130.684582244838,127.614080216422,130.57581786781,1039555.34973114,0.0,1.0
2020-07-16,154.37,155.4,152.77,152.77,768030,129.1535144759,130.015263001587,127.814875989398,127.814875989398,917983.467822112,0.0,1.0
2020-07-17,153.89,155.04,152.8,154.79,893011,128.75192292995,129.714069342123,127.839975461019,129.504907078607,1067366.2937428,0.0,1.0
2020-07-20,149.56,153.09,148.06,151.28,908306,125.129232525851,128.082603686698,123.874258944755,126.568268898842,1085647.55507419,0.0,1.0
2020-07-21,147.48,151.2,147.32,150.52,931431,123.389002493398,126.501336974517,123.255138644747,125.932415617753,1113287.57915317,0.0,1.0
2020-07-22,150.41,150.71,145.58,146.64,2345302,125.840384221806,126.091378938025,121.799369290675,122.686217287984,2803208.81091901,0.0,1.0
2020-07-23,148.15,151.878,146.72,150.55,826177,123.949557359621,127.068585033172,122.753149212309,125.957515089375,987483.337232744,0.0,1.0
2020-07-24,146.85,149.33,146.63,148.67,725610,122.861913589337,124.936803243416,122.677850797443,124.384614867734,867281.205273754,0.0,1.0
2020-07-27,145.72,146.26,143.31,146.0,851440,121.916500158244,122.368290647439,119.90017593795,122.150761893382,1017678.79359199,0.0,1.0
2020-07-28,150.24,150.84,144.55,145.8,872821,125.698153882615,126.200143315054,120.937620764989,121.98343208257,1043234.31163882,0.0,1.0
2020-07-29,151.58,151.75,146.67,151.41,1258036,126.819263615061,126.961493954252,122.711316759606,126.67703327587,1503660.33869127,0.0,1.0
2020-07-30,151.2,151.2,145.68,149.75,1311973,126.501336974517,126.501336974517,121.883034196082,125.288195846123,1568128.22966417,0.0,1.0
2020-07-31,153.12,153.24,146.97,151.12,1412238,128.10770315832,128.208101044808,122.962311475825,126.434405050192,1687969.39784925,0.0,1.0
2020-08-03,149.93,151.495,149.35,151.31,951053,125.438792675855,126.748148445466,124.953536224498,126.593368370464,1136740.66250358,0.0,1.0
2020-08-04,151.7,152.24,148.825,149.69,1087010,126.919661501549,127.371451990743,124.514295471114,125.23799690288,1299242.48969091,0.0,1.0
2020-08-05,150.93,153.26,149.91,152.0,727305,126.275441729919,128.224834025889,125.422059694774,127.170656217768,869307.144335978,0.0,1.0
2020-08-06,150.97,151.85,149.75,149.75,584351,126.308907692082,127.045158859658,125.288195846123,125.288195846123,698442.192890013,0.0,1.0
2020-08-07,153.86,153.88,149.76,150.0,884726,128.726823458328,128.743556439409,125.296562336664,125.49735810964,1057463.69484575,0.0,1.0
2020-08-10,153.8,156.6,153.62,154.15,501332,128.676624515084,131.019241866464,128.526027685352,128.969451684006,599214.207635369,0.0,1.0
2020-08-11,151.74,157.0,151.03,155.32,643720,126.953127463711,131.353901488089,126.359106635326,129.948331077261,769402.650816309,0.0,1.0
2020-08-12,152.91,153.02,150.87,151.95,539234,127.932006856967,128.024038252914,126.225242786675,127.128823765065,644516.356506367,0.0,1.0
2020-08-13,150.7,154.91,150.6,151.79,825810,126.083012447485,129.605304965095,125.999347542078,126.994959916415,987044.682580333,0.0,1.0
2020-08-14,153.05,154.66,149.81,150.31,652707,128.049137724536,129.396142701579,125.338394789367,125.756719316399,780144.311201077,0.0,1.0
2020-08-17,155.37,155.4,152.51,153.17,591404,129.990163529965,130.015263001587,127.597347235341,128.149535611023,706872.250828568,0.0,1.0
2020-08-18,154.67,155.43,153.425,155.38,739698,129.40450919212,130.040362473208,128.36288111981,129.998530020505,884119.806753742,0.0,1.0
2020-08-19,152.15,154.34,151.16,154.34,1082123,127.296153575878,129.128415004278,126.467871012354,129.128415004278,1293401.33087257,0.0,1.0
2020-08-20,153.7,154.9,151.46,151.73,728794,128.592959609677,129.596938474554,126.718865728573,126.944760973171,871086.863075593,0.0,1.0
2020-08-21,152.41,154.96,151.04,153.93,616337,127.513682329934,129.647137417798,126.367473125866,128.785388892112,736673.276573932,0.0,1.0
2020-08-24,155.78,155.78,150.555,152.14,839545,130.333189642131,130.333189642131,125.961698334645,127.287787085337,1003461.3628279,0.0,1.0
2020-08-25,155.52,156.81,154.305,155.82,649486,130.115660888074,131.194938167817,129.099132287386,130.366655604294,776294.429360717,0.0,1.0
2020-08-26,153.85,154.9,152.24,154.55,969094,128.718456967787,129.596938474554,127.371451990743,129.304111305632,1158304.06464018,0.0,1.0
2020-08-27,158.45,158.78,154.69,154.69,611459,132.567042616483,132.843136804324,129.421242173201,129.421242173201,730842.874954152,0.0,1.0
2020-08-28,159.62,160.13,156.83,158.84,839659,133.545922009738,133.972613027311,131.211671148898,132.893335747568,1003597.62067633,0.0,1.0
2020-08-31,158.06,158.955,156.75,158.67,979056,132.240749485397,132.989550388785,131.144739224573,132.751105408377,1170211.08820234,0.0,1.0
2020-09-01,158.2,158.38,155.83,157.05,1127429,132.357880352966,132.508477182698,130.375022094834,131.395733940793,1347553.06842599,0.0,1.0
2020-09-02,161.3,161.33,157.2,158.18,965607,134.951492420566,134.976591892188,131.521231298902,132.341147371885,1154136.24782014,0.0,1.0
2020-09-03,160.32,164.12,158.6,162.87,923456,134.131576347583,137.310842753027,132.692539974592,136.265031435447,1103755.50598431,0.0,1.0
2020-09-04,162.1,163.31,159.15,160.35,855643,135.620811663817,136.633157019235,133.152696954328,134.156675819205,1022702.40531973,0.0,1.0
2020-09-08,158.46,160.93,157.94,160.84,1135512,132.575409107023,134.641932270562,132.14035159891,134.566633855696,1357214.22797758,0.0,1.0
2020-09-09,156.34,159.29,155.93,158.38,1214593,130.801713112407,133.269827821897,130.458687000241,132.508477182698,1451735.34123987,0.0,1.0
2020-09-10,152.52,156.13,151.35,155.72,1855918,127.605713725881,130.626016811053,126.626834332626,130.282990698887,2218275.38199482,0.0,1.0
2020-09-11,149.87,152.43,148.5,152.36,1353321,125.388593732611,127.530415311016,124.242384528543,127.471849877231,1617549.19033955,0.0,1.0
2020-09-14,154.56,156.08,150.14,150.87,1386051,129.312477796173,130.58418435835,125.614488977209,126.225242786675,1656669.53577113,0.0,1.0
2020-09-15,152.57,155.9,152.47,154.54,896634,127.647546178585,130.433587528619,127.563881273178,129.295744815091,1071696.66378554,0.0,1.0
2020-09-16,153.09,154.905,152.19,152.68,966923,128.082603686698,129.601121719825,127.32961953804,127.739577574532,1155709.18929854,0.0,1.0
2020-09-17,153.5,154.845,150.51,151.97,850266,128.425629798864,129.550922776581,125.924049127212,127.145556746146,1016275.57680199,0.0,1.0
2020-09-18,151.06,153.5,150.97,152.31,1945431,126.384206106948,128.425629798864,126.308907692082,127.430017424528,2325265.28363297,0.0,1.0
2020-09-21,145.93,149.88,145.61,149.75,1579081,122.092196459598,125.396960223152,121.824468762297,125.288195846123,1887387.54000756,0.0,1.0
2020-09-22,149.2,150.47,146.04,146.04,1055897,124.828038866388,125.89058316505,122.184227855545,122.184227855545,1262054.85426736,0.0,1.0
2020-09-23,147.06,151.16,146.52,149.02,1294678,123.037609890691,126.467871012354,122.585819401496,124.677442036657,1547456.4797638,0.0,1.0
2020-09-24,146.96,148.62,145.01,146.44,1287287,122.953944985284,124.342782415031,121.322479329859,122.518887477171,1538622.42925709,0.0,1.0
2020-09-25,148.04,148.1,145.305,146.46,1225393,123.857525963674,123.907724906917,121.569290800808,122.535620458252,1464643.97951243,0.0,1.0
2020-09-28,151.45,152.82,149.58,150.38,1126066,126.710499238033,127.856708442101,125.145965506933,125.815284750184,1345923.95046622,0.0,1.0
2020-09-29,147.52,150.78,146.44,149.34,851786,124.752740451522,127.509613647509,123.839420497024,126.291853708177,1007236.15581678,1.59,1.0
2020-09-30,149.34,150.48,147.31,148.65,1204279,126.291853708177,127.255913660148,124.57515046037,125.708343737248,1424058.80173058,0.0,1.0
2020-10-01,155.6,155.63,149.61,149.72,1140147,131.585726777772,131.611096776508,126.520183696802,126.613207025501,1348222.77114913,0.0,1.0
2020-10-02,157.94,159.02,151.59,153.32,1487269,133.564586679185,134.477906633684,128.194603613383,129.65760687383,1758694.21453918,0.0,1.0
2020-10-05,160.43,160.84,156.71,159.04,1135490,135.67029657428,136.017019890339,132.524416731006,134.494819966175,1342715.87296386,0.0,1.0
2020-10-06,158.6,162.33,157.79,161.49,1100720,134.122726651379,137.277063160898,133.437736685505,136.566703196288,1301600.38017841,0.0,1.0
2020-10-07,156.85,160.13,155.75,159.12,1024905,132.642810058441,135.416596586919,131.712576771452,134.562473296138,1211949.21292132,0.0,1.0
2020-10-08,160.1,160.82,157.35,157.96,716104,135.391226588183,136.000106557849,133.065643370709,133.581500011676,846792.316526709,0.0,1.0
2020-10-09,158.34,161.82,157.29,161.01,883724,133.902853329,136.845773182384,133.014903373237,136.16078321651,1045002.81122609,0.0,1.0
2020-10-12,159.1,159.66,157.33,158.99,867319,134.545559963647,135.019133273387,133.048730038219,134.452536634948,1025603.91392539,0.0,1.0
2020-10-13,154.9,158.16,152.87,155.5,1042487,130.993760140597,133.750633336583,129.277056892789,131.501160115318,1232739.91163152,0.0,1.0
2020-10-14,153.62,155.83,153.6,154.78,836282,129.911306861191,131.780230101415,129.8943935287,130.892280145652,988902.690181299,0.0,1.0
2020-10-15,153.16,155.33,152.21,152.21,683102,129.522300213904,131.357396789147,128.718916920595,128.718916920595,807767.4821032,0.0,1.0
2020-10-16,148.94,153.67,148.94,152.89,1420691,125.953587058363,129.953590192418,125.953587058363,129.29397022528,1679965.79122397,0.0,1.0
2020-10-19,145.41,150.565,145.25,149.73,1158205,122.968383873752,127.327795323234,122.833077213826,126.621663691746,1369576.33941832,0.0,1.0
2020-10-20,145.55,147.33,145.15,146.82,1045091,123.086777201187,124.592063792861,122.748510551372,124.160773814347,1235819.1392189,0.0,1.0
2020-10-21,145.97,146.39,144.27,145.09,948005,123.441957183492,123.797137165797,122.004323921781,122.6977705539,1121015.03416948,0.0,1.0
2020-10-22,146.48,147.24,144.93,146.32,521607,123.873247162005,124.515953796652,122.562463893975,123.737940502079,616799.794228978,0.0,1.0
2020-10-23,145.79,148.2471,145.66,147.72,788215,123.289737191075,125.367624654222,123.179800529886,124.921873776429,932063.507215576,0.0,1.0
2020-10-26,143.38,145.295,142.02,145.0,912799,121.251680625944,122.87113221193,120.101574016575,122.621660557692,1079383.97178799,0.0,1.0
2020-10-27,139.88,143.97,139.88,143.02,969483,118.291847440069,121.75062393442,118.291847440069,120.947240641111,1146412.74927003,0.0,1.0
2020-10-28,132.71,137.78,131.38,137.5,2059930,112.228417742147,116.515947528544,111.103681131514,116.279160873674,2435865.31646642,0.0,1.0
2020-10-29,136.13,137.82,132.06,132.71,1638844,115.120597598059,116.549774193525,111.678734436199,112.228417742147,1937931.51160433,0.0,1.0
2020-10-30,139.13,140.09,135.28,135.28,1330504,117.657597471667,118.469437431221,114.401780967204,114.401780967204,1573319.74728259,0.0,1.0
2020-11-02,145.34,145.35,137.895,140.1,1180842,122.909187210034,122.91764387628,116.613199190365,118.477894097467,1396344.57094505,0.0,1.0
2020-11-03,151.15,153.29,146.75,147.03,1330682,127.822510298587,129.632236875094,124.10157715063,124.3383638055,1573530.23211768,0.0,1.0
2020-11-04,148.33,150.95,146.9269,150.58,1178167,125.437730417396,127.65337697368,124.25117557651,127.340480322602,1393181.38592345,0.0,1.0
2020-11-05,148.24,150.7,147.27,148.79,951206,125.361620421188,127.441960317546,124.541323795388,125.826737064683,1124800.21370374,0.0,1.0
2020-11-06,147.95,150.41,146.95,148.09,956053,125.116377100073,127.196716996431,124.270710475537,125.234770427508,1130531.78671298,0.0,1.0
2020-11-09,164.69,184.49,158.98,158.98,3047815,139.272836394802,156.017035560611,134.444079968703,134.444079968703,3604038.41368692,0.0,1.0
2020-11-10,171.79,174.49,164.55,165.29,2680540,145.277069429006,147.560369315253,139.154443067367,139.780236369524,3169736.06646872,0.0,1.0
2020-11-11,168.82,171.2,167.21,171.2,1526893,142.765439554135,144.77812612053,141.403916288632,144.77812612053,1805549.55782738,0.0,1.0
2020-11-12,166.5,168.59,164.41,168.19,980883,140.803492985212,142.570936230492,139.036049739932,142.232669580677,1159893.23870788,0.0,1.0
2020-11-13,169.34,169.52,167.285,167.39,894676,143.205186198894,143.35740619131,141.467341285473,141.556136281049,1057953.54107902,0.0,1.0
2020-11-16,173.35,176.79,170.58,176.28,962092,146.596309363282,149.505402551685,144.253812813318,149.074112573172,1137672.89861782,0.0,1.0
2020-11-17,174.12,175.45,170.01,171.46,664748,147.247472664175,148.372209274807,143.771782837333,144.99799944291,786063.894108253,0.0,1.0
2020-11-18,169.6,175.67,169.56,174.96,832561,143.425059521273,148.558255932205,143.391232856292,147.957832628785,984502.611128822,0.0,1.0
2020-11-19,170.3,170.57,164.83,168.64,961192,144.017026158448,144.245356147073,139.391229722237,142.613219561719,1136608.64945167,0.0,1.0
2020-11-20,171.9,172.64,169.77,171.02,984711,145.370092757705,145.995886059862,143.568822847444,144.625906128114,1164419.84516123,0.0,1.0
2020-11-23,171.05,174.04,170.56,172.35,1130497,144.65127612685,147.179819334212,144.236899480827,145.750642738746,1336811.6550899,0.0,1.0
2020-11-24,173.31,175.37,172.36,173.83,909921,146.562482698301,148.304555944845,145.759099404992,147.002229343059,1075980.73945446,0.0,1.0
2020-11-25,171.05,172.635,169.71,172.38,660637,144.65127612685,145.991657726739,143.518082849972,145.776012737482,781202.640417112,0.0,1.0
2020-11-27,167.87,170.92,167.2,170.92,324489,141.962056260826,144.54133946566,141.395459622387,144.54133946566,383707.941859612,0.0,1.0
2020-11-30,166.59,168.57,164.275,166.69,2290077,140.87960298142,142.554022898001,138.92188474562,140.964169643874,2708013.93073428,0.0,1.0
2020-12-01,167.45,169.715,167.05,169.28,873653,141.606876278521,143.522311183095,141.268609628707,143.154446201422,1033093.86305692,0.0,1.0
2020-12-02,169.28,172.99,167.83,168.51,967947,143.154446201422,146.291869378449,141.928229595845,142.503282900529,1144596.43069313,0.0,1.0
2020-12-03,171.13,171.99,168.71,169.01,1204482,144.718929456813,145.446202753914,142.672416225436,142.926116212797,1424298.84904249,0.0,1.0
2020-12-04,173.84,174.19,170.75,172.14,1012443,147.010686009305,147.306669327892,144.397576139489,145.573052747594,1197212.90946741,0.0,1.0
2020-12-07,172.68,174.16,172.24,172.45,550246,146.029712724843,147.281299329156,145.657619410047,145.8352094012,650665.385194828,0.0,1.0
2020-12-08,169.35,172.27,169.29,171.64,1168056,143.213642865139,145.682989408784,143.162902867667,145.150219435326,1381225.13779133,0.0,1.0
2020-12-09,166.45,170.54,164.76,169.16,1415096,140.761209653985,144.219986148337,139.33203305852,143.052966206477,1673349.70890776,0.0,1.0
2020-12-10,162.52,167.81,162.32,165.88,1071012,137.437739819559,141.911316263354,137.268606494652,140.279179678,1266470.697703,0.0,1.0
2020-12-11,162.36,162.84,160.8,161.1,1052402,137.302433159634,137.708353139411,135.983193225358,136.236893212719,1244464.38994523,0.0,1.0
2020-12-14,159.67,164.84,159.585,163.24,971926,135.027589939632,139.399686388483,134.955708276547,138.046619789225,1149301.59450658,0.0,1.0
2020-12-15,161.97,161.98,158.23,160.15,839716,136.972623176065,136.98107984231,133.809830000301,135.43350991941,992963.391999684,0.0,1.0
2020-12-16,161.51,163.25,159.71,162.0,1109945,136.583616528778,138.055076455471,135.061416604614,136.997993174801,1312508.93413141,0.0,1.0
2020-12-17,163.23,163.33,160.51,162.51,1005962,138.03816312298,138.122729785433,135.737949904242,137.429283153314,1189549.13297208,0.0,1.0
2020-12-18,158.44,163.42,157.01,162.69,2432864,133.987419991453,138.198839781642,132.778116718367,137.581503145731,2876859.42594154,0.0,1.0
2020-12-21,157.96,158.26,155.0,155.0,952831,133.581500011676,133.835199999037,131.07832680305,131.07832680305,1126721.77469818,0.0,1.0
2020-12-22,158.56,158.62,156.21,158.31,823614,134.088899986398,134.13963998387,132.101583418738,133.877483330264,973922.791918252,0.0,1.0
2020-12-23,156.72,160.89,156.51,159.58,564129,132.532873397252,136.059303221566,132.355283406099,134.951479943424,667082.019832169,0.0,1.0
2020-12-24,157.74,158.11,156.104,157.39,246072,133.395453354278,133.708350005357,132.011942756538,133.099470035691,290979.912013284,0.0,1.0
2020-12-28,160.33,160.33,157.46,158.0,892048,135.585729911826,135.585729911826,133.158666699408,133.615326676658,1054845.93351387,0.0,1.0
2020-12-29,157.21,161.645,157.14,161.0,550001,132.947250043274,136.697781523091,132.888053379557,136.152326550265,650375.672921822,0.0,1.0
2020-12-30,158.05,158.8,156.36,156.45,577121,135.002219940896,135.642850532201,133.558665675157,133.635541346113,675647.956677553,1.59,1.0
2020-12-31,160.43,160.6599,156.76,158.48,430350,137.035154350636,137.231528981224,133.900335323853,135.369514813244,503819.992958468,0.0,1.0
2021-01-04,155.52,161.7,155.0,160.07,1499136,132.841159412896,138.119955485245,132.396988869591,136.72765166681,1755070.73071636,0.0,1.0
2021-01-05,155.07,156.6,154.84,155.7,1236520,132.456781058113,133.763667464374,132.260321010113,132.994910754809,1447620.53605904,0.0,1.0
2021-01-06,159.23,159.83,155.39,156.16,1185407,136.010145404549,136.522649877592,132.73011677707,133.387830850809,1387781.4485719,0.0,1.0
2021-01-07,157.06,158.86,155.9,158.32,834801,134.156587560374,135.694100979505,133.165745579157,135.232846953766,977319.47006326,0.0,1.0
2021-01-08,158.44,158.69,156.38,156.9,784249,135.335347848375,135.548891378809,133.575749157592,134.019919700896,918137.157331672,0.0,1.0
2021-01-11,157.38,158.73,156.38,158.0,597672,134.429923279331,135.583058343679,133.575749157592,134.959511234809,699707.454005981,0.0,1.0
2021-01-12,157.38,157.93,155.64,156.58,838578,134.429923279331,134.899719046288,132.943660307505,133.74658398194,981741.285128678,0.0,1.0
2021-01-13,159.19,160.24,157.4,157.71,867018,135.975978439679,136.872861267505,134.447006761766,134.711800739505,1015036.6042869,0.0,1.0
2021-01-14,160.49,162.2792,158.6,160.4,869617,137.08640479794,138.614693136556,135.472015707853,137.009529126984,1018079.30943782,0.0,1.0
2021-01-15,164.0,164.31,159.68,160.13,847153,140.084555965245,140.349349942984,136.394523759331,136.778902114114,991780.221900188,0.0,1.0
2021-01-19,162.41,165.3139,161.35,164.81,752095,138.72641911168,141.206855343798,137.820994542636,140.776437003854,880493.778561865,0.0,1.0
2021-01-20,165.92,167.2,160.94,161.64,926736,141.724570278985,142.817913154811,137.470783152723,138.06870503794,1084949.75019021,0.0,1.0
2021-01-21,165.46,166.3,162.82,164.39,521254,141.331650182985,142.049156445246,139.076630501593,140.417683872723,610243.259229866,0.0,1.0
2021-01-22,164.73,165.64,163.09,164.71,911279,140.708103074115,141.485401524898,139.307257514462,140.69101959168,1066853.90812873,0.0,1.0
2021-01-25,166.61,167.399,163.005,164.23,845830,142.313950422985,142.987893805037,139.234652714115,140.281016013245,990231.357369724,0.0,1.0
2021-01-26,168.11,169.37,166.4,167.0,776334,143.595211605594,144.671470998985,142.134573857419,142.647078330463,908870.89674316,0.0,1.0
2021-01-27,163.87,167.99,162.81,166.81,845944,139.973513329419,143.492710710985,139.068088760375,142.484785247333,990364.819619516,0.0,1.0
2021-01-28,166.02,169.14,162.71,164.11,555533,141.809987691159,144.475010950985,138.982671348201,140.178515118636,650374.421164624,0.0,1.0
2021-01-29,163.67,166.79,162.71,164.51,976368,139.802678505071,142.467701764898,138.982671348201,140.520184767332,1143054.99915156,0.0,1.0
2021-02-01,165.23,165.48,161.1,164.64,1267481,141.135190134984,141.348733665419,137.607451012201,140.631227403158,1483867.24409201,0.0,1.0
2021-02-02,166.44,167.56,164.73,165.87,893075,142.168740822289,143.125415838637,140.708103074115,141.681861572898,1045542.0941359,0.0,1.0
2021-02-03,167.79,168.8,164.21,165.05,1438867,143.321875886637,144.184591749594,140.26393253081,140.981438793071,1684512.51727239,0.0,1.0
2021-02-04,171.85,174.06,164.2,165.92,2340219,146.789822820899,148.677547629942,140.255390789593,141.724570278985,2739744.67317595,0.0,1.0
2021-02-05,172.22,172.8844,168.995,172.23,1121898,147.105867245942,147.673380532426,144.351155703333,147.11440898716,1313430.09750231,0.0,1.0
2021-02-08,173.33,173.67,170.49,172.0,800970,148.054000521073,148.344419722464,145.628146015333,146.91794893916,937712.791355743,0.0,1.0
2021-02-09,173.83,174.51,172.58,173.93,547864,148.481087581942,149.061925984725,147.413369929768,148.566504994116,641396.158062506,0.0,1.0
2021-02-10,175.85,176.02,173.21,174.11,563724,150.206519307856,150.351728908552,147.951499626464,148.720256336029,659963.800884209,0.0,1.0
2021-02-11,178.93,179.62,174.09,176.2,1150648,152.837375602813,153.426755746813,148.703172853595,150.505480250465,1347088.34032224,0.0,1.0
2021-02-12,179.51,179.68,176.93,177.76,765635,153.332796593422,153.478006194117,151.129027359334,151.837991880378,896345.347528189,0.0,1.0
2021-02-16,178.56,179.95,177.97,179.76,806934,152.521331177769,153.708633206987,152.017368445943,153.546340123856,944694.974318461,0.0,1.0
2021-02-17,179.0,179.25,175.86,178.33,804114,152.897167791335,153.110711321769,150.215061049073,152.324871129769,941393.53971838,0.0,1.0
2021-02-18,177.77,179.14,177.05,178.64,501511,151.846533621595,153.016752168378,151.231528253943,152.589665107508,587129.704864866,0.0,1.0
2021-02-19,178.01,178.83,177.08,177.91,855103,152.051535410813,152.751958190639,151.257153477595,151.966117998639,1001087.45774083,0.0,1.0
2021-02-22,178.28,180.57,177.15,178.69,841059,152.282162423682,154.238221162465,151.316945666117,152.632373813595,984645.845143854,0.0,1.0
2021-02-23,180.74,182.23,178.65,179.86,966876,154.383430763161,155.656150204553,152.598206848726,153.63175753603,1131942.51077428,0.0,1.0
2021-02-24,185.0,185.305,180.43,181.05,1102965,158.02221252177,158.282735628901,154.118636785422,154.6482247409,1291264.82754372,0.0,1.0
2021-02-25,180.32,185.66,179.54,185.1,770364,154.02467763203,158.585967442118,153.358421817074,158.107629933944,901881.689451514,0.0,1.0
2021-02-26,175.75,180.54,175.68,180.47,1400891,150.121101895682,154.212595938813,150.06130970716,154.152803750291,1640053.19799136,0.0,1.0
2021-03-01,177.02,181.33,176.95,178.1,745603,151.205903030291,154.887393494987,151.146110841769,152.128411081769,872893.454652754,0.0,1.0
2021-03-02,178.22,179.3,175.82,176.13,910571,152.230911976378,153.153420027856,150.180894084204,150.445688061943,1066025.03731425,0.0,1.0
2021-03-03,181.4,183.42,178.1533,178.77,1070040,154.947185683509,156.672617409422,152.173938562458,152.700707743335,1252718.82250559,0.0,1.0
2021-03-04,178.05,181.95,176.02,181.21,1076457,152.085702375682,155.416981450466,150.351728908552,154.784892600378,1260231.342303,0.0,1.0
2021-03-05,177.65,180.0,174.85,178.9,1136515,151.744032726987,153.751341913074,149.352345186117,152.811750379161,1330542.5335127,0.0,1.0
2021-03-08,183.91,185.09,177.025,178.94,1109315,157.091162729075,158.099088192727,151.2101739009,152.84591734403,1298698.90900133,0.0,1.0
2021-03-09,182.02,186.45,181.95,183.91,686498,155.476773638987,159.260764998292,155.416981450466,157.091162729075,803697.961022432,0.0,1.0
2021-03-10,185.18,185.93,178.65,182.35,830383,158.175963863684,158.816594454988,152.598206848726,155.758651099161,972147.222523134,0.0,1.0
2021-03-11,186.32,188.3,184.86,185.24,1341274,159.149722362466,160.84098712351,157.902628144727,158.227214310988,1570258.29495847,0.0,1.0
2021-03-12,190.49,190.49,186.96,186.96,1056489,162.711628450119,162.711628450119,159.696393800379,159.696393800379,1236854.37560288,0.0,1.0
2021-03-15,193.42,195.46,188.765,190.57,774171,165.214358626815,166.956873835163,161.238178090119,162.779962379858,906338.626161616,0.0,1.0
2021-03-16,190.3,194.205,189.0475,193.5,741176,162.549335366989,165.884885312381,161.47948227951,165.282692556554,867710.670619229,0.0,1.0
2021-03-17,189.72,191.16,187.18,191.16,876275,162.05391437638,163.283925111685,159.884312107162,163.283925111685,1025873.97311417,0.0,1.0
2021-03-18,188.7,189.61,187.21,189.43,641755,161.182656772206,161.959955222989,159.909937330814,161.806203881076,751316.369422706,0.0,1.0
2021-03-19,182.79,188.0,182.43,187.67,1691643,156.134487712727,160.584734886988,155.8269850289,160.302857426814,1980442.81247413,0.0,1.0
2021-03-22,185.13,186.1,181.4432,182.8,709072,158.133255157597,158.961804055684,154.984086005568,156.143029453944,830125.82792389,0.0,1.0
2021-03-23,184.75,186.83,183.485,185.59,833841,157.808668991336,159.585351164553,156.728138727335,158.526175253597,976195.577433441,0.0,1.0
2021-03-24,184.85,186.68,181.24,181.99,1019702,157.89408640351,159.457225046292,154.810517824031,155.451148415335,1193787.04417273,0.0,1.0
2021-03-25,187.34,187.53,182.69,184.85,645504,160.02097996664,160.183273049771,156.049070300553,157.89408640351,755705.404286428,0.0,1.0
2021-03-26,189.12,189.4627,187.21,187.59,561155,161.541409903336,161.834135374856,159.909937330814,160.234523497075,656956.217377972,0.0,1.0
2021-03-29,187.35,189.37,185.445,188.6,458195,160.029521707858,161.754953433771,158.402320005944,161.097239360032,536418.732830499,0.0,1.0
2021-03-30,187.37,187.75,185.61,185.88,434412,161.404742043858,161.732082610527,159.888638366657,160.1212224535,504296.065959962,1.59,1.0
2021-03-31,184.51,186.65,183.21,185.03,894750,158.941073568406,160.784517812276,157.821224261382,159.389013291216,1038688.85992485,0.0,1.0
2021-04-01,186.9,187.12,183.68,184.92,603851,160.999873448242,161.189386407892,158.226092856999,159.29425681139,700992.798831497,0.0,1.0
2021-04-05,185.99,188.0,183.58,187.87,544664,160.215978933325,161.947438246493,158.139950602612,161.83545331579,632284.357867685,0.0,1.0
2021-04-06,186.5,186.6,184.73,185.2,560932,160.655304430696,160.741446685083,159.130586528056,159.535455123672,651169.398798959,0.0,1.0
2021-04-07,187.78,188.61,185.23,187.18,417698,161.757925286842,162.47290599825,159.561297799988,161.241071760524,484893.276795633,0.0,1.0
2021-04-08,185.65,187.84,185.55,186.33,397356,159.923095268411,161.809610639474,159.836953014025,160.508862598239,461278.849538196,0.0,1.0
2021-04-09,185.94,186.9,185.12,186.54,538567,160.172907806132,160.999873448242,159.466541320163,160.689761332451,625206.530565129,0.0,1.0
2021-04-12,187.12,187.35,184.85,186.37,490258,161.189386407892,161.387513592981,159.23395723332,160.543319499994,569126.038657769,0.0,1.0
2021-04-13,187.8,188.05,186.0,186.77,530910,161.77515373772,161.990509373686,160.224593158764,160.887888517539,616317.745317355,0.0,1.0
2021-04-14,186.26,188.66,186.13,187.5,392217,160.448563020169,162.515977125443,160.336578089466,161.51672697456,455313.136153278,0.0,1.0
2021-04-15,188.46,188.75,187.1,188.06,958179,162.34369261667,162.593505154391,161.172157957015,161.999123599124,1112321.71345508,0.0,1.0
2021-04-16,189.81,190.1,188.165,189.65,661929,163.506613050887,163.756425588608,162.08957296623,163.368785443869,768413.834435539,0.0,1.0
2021-04-19,190.36,191.14,189.26,191.06,492899,163.980395450012,164.652305034227,163.032830651762,164.583391230717,572191.897589384,0.0,1.0
2021-04-20,192.68,192.97,190.13,190.13,733428,165.978895751778,166.228708289498,163.782268264924,163.782268264924,851414.912720831,0.0,1.0
2021-04-21,193.62,194.36,191.25,192.92,625026,166.78863294301,167.42608562547,164.747061514052,166.185637162305,725574.231196862,0.0,1.0
2021-04-22,192.4,195.27,192.33,194.15,925642,165.737697439496,168.209980140386,165.677397861425,167.245186891258,1074550.47072206,0.0,1.0
2021-04-23,193.88,194.53,192.075,192.55,564885,167.012602804415,167.572527457927,165.45773511274,165.866910821075,655758.319797318,0.0,1.0
2021-04-26,194.77,195.55,194.19,194.99,613507,167.779268868454,168.451178452668,167.279643793013,167.968781828104,712202.164164199,0.0,1.0
2021-04-27,195.31,196.44,193.7,195.52,506868,168.244437042141,169.217844516707,166.857546746519,168.425335776352,588408.097292417,0.0,1.0
2021-04-28,191.35,195.29,191.35,195.23,1043924,164.833203768438,168.227208591263,164.833203768438,168.175523238632,1211860.55256574,0.0,1.0
2021-04-29,191.51,196.21,189.83,192.32,695561,164.971031375456,169.019717331619,163.523841501764,165.668783635986,807456.230341651,0.0,1.0
2021-04-30,192.0,192.55,190.4,191.59,714887,165.39312842195,165.866910821075,164.014852351767,165.039945178965,829891.213193739,0.0,1.0
2021-05-03,191.65,193.53,191.21,193.12,555009,165.091630531597,166.711104914062,164.712604612297,166.357921671078,644293.562959524,0.0,1.0
2021-05-04,190.39,193.25,189.46,191.99,606489,164.006238126328,166.46990660178,163.205115160534,165.384514196511,704055.17515168,0.0,1.0
2021-05-05,187.96,191.01,186.61,189.63,739100,161.912981344738,164.540320103524,160.750060910521,163.351556992991,857999.370070365,0.0,1.0
2021-05-06,193.29,193.33,188.34,188.34,710909,166.504363503535,166.538820405289,162.240321911406,162.240321911406,825273.270433436,0.0,1.0
2021-05-07,195.53,195.69,192.59,192.59,750875,168.433950001791,168.571777608809,165.90136772283,165.90136772283,871668.619945319,0.0,1.0
2021-05-10,196.99,199.48,196.42,196.8,490424,169.691626915833,171.836569050055,169.20061606583,169.527956632499,569318.743157067,0.0,1.0
2021-05-11,196.18,197.04,194.56,196.0,626949,168.993874655303,169.734698043026,167.598370134243,168.838818597407,727806.585125483,0.0,1.0
2021-05-12,192.84,196.71,191.69,196.69,1001027,166.116723358796,169.450428603551,165.126087433352,169.433200152674,1162062.69168371,0.0,1.0
2021-05-13,196.5,198.4,192.73,192.73,842885,169.269529869339,170.906232702682,166.021966878971,166.021966878971,978480.312598784,0.0,1.0
2021-05-14,197.96,198.93,196.49,196.49,993387,170.527206783381,171.36278665093,169.260915643901,169.260915643901,1153193.64123406,0.0,1.0
2021-05-17,198.27,199.09,197.31,198.25,454920,170.794247771979,171.500614257948,169.967282129869,170.777019321102,528103.197716697,0.0,1.0
2021-05-18,199.0,199.81,197.08,197.86,930713,171.423086229,172.12083848953,169.769154944781,170.441064528995,1080437.24491449,0.0,1.0
2021-05-19,196.67,198.0,194.61,198.0,1259959,169.415971701796,170.561663685136,167.641441261436,170.561663685136,1462649.20621633,0.0,1.0
2021-05-20,199.88,200.25,195.51,196.0,944188,172.181138067601,172.499864408831,168.416721550914,168.838818597407,1096079.97460154,0.0,1.0
2021-05-21,200.41,202.0,199.565,200.52,779211,172.637692015849,174.007353860593,171.909789966283,172.732448495674,904563.045801513,0.0,1.0
2021-05-24,203.4,204.44,201.4406,201.64,655963,175.213345422003,176.109224867622,173.525474089555,173.697241744802,761488.081165563,0.0,1.0
2021-05-25,204.4,204.87,202.61,203.55,796961,176.074767965867,176.479636561484,174.53282161235,175.342558803583,925168.496780747,0.0,1.0
2021-05-26,204.87,205.98,203.16,204.19,720669,176.479636561484,177.435815585173,175.006604011476,175.893869231656,836603.366295818,0.0,1.0
2021-05-27,204.07,205.79,203.5,205.67,1009685,175.790498526392,177.272145301839,175.29948767639,177.168774596575,1172113.50827966,0.0,1.0
2021-05-28,206.94,207.39,204.02,204.85,862143,178.262781227283,178.650421372022,175.747427399199,176.462408110606,1000836.35625839,0.0,1.0
2021-06-01,210.68,210.755,206.6,207.58,684871,181.484501541335,181.549108232125,177.969897562369,178.814091655356,795046.524935005,0.0,1.0
2021-06-02,212.75,213.67,210.52,212.03,940219,183.267646207135,184.06015494749,181.346673934317,182.647421975552,1091472.47967553,0.0,1.0
2021-06-03,213.1,213.46,211.92,213.37,790685,183.569144097487,183.879256213278,182.552665495727,183.80172818433,917882.87366268,0.0,1.0
2021-06-04,211.75,213.125,210.85,212.76,629803,182.40622366327,183.590679661084,181.630943373792,183.276260432573,731119.70946885,0.0,1.0
2021-06-07,212.14,214.22,211.47,212.3,789398,182.742178455377,184.533937346615,182.165025350988,182.880006062396,916388.833357878,0.0,1.0
2021-06-08,211.03,213.81,210.82,211.79,1082955,181.785999431688,184.180754103631,181.605100697476,182.440680565025,1257170.48818097,0.0,1.0
2021-06-09,210.76,212.42,210.305,211.9,1438611,181.553415344845,182.983376767659,181.161468087386,182.53543704485,1670041.03879894,0.0,1.0
2021-06-10,214.66,216.64,209.62,210.72,1882854,184.912963265915,186.618579902767,180.571393644839,181.51895844309,2185749.62242521,0.0,1.0
2021-06-11,214.64,215.12,212.8,214.46,1039128,184.895734815038,185.309217636093,183.310717334328,184.740678757143,1206293.01775467,0.0,1.0
2021-06-14,214.21,214.21,212.41,213.07,572029,184.525323121176,184.525323121176,182.974762542221,183.543301421171,664051.578490031,0.0,1.0
2021-06-15,210.97,213.71,210.38,213.71,568694,181.734314079056,184.094611849244,181.226074778176,184.094611849244,660180.07544689,0.0,1.0
2021-06-16,209.69,212.44,209.54,210.98,1082649,180.63169322291,183.000605218537,180.50247984133,181.742928304495,1256815.26181479,0.0,1.0
2021-06-17,210.02,210.49,207.9,209.74,706948,180.915962662385,181.320831258001,179.089746869393,180.674764350103,820675.062471255,0.0,1.0
2021-06-18,206.1,210.83,205.91,210.0,1899932,177.539186290437,181.613714922915,177.375516007103,180.898734211508,2205574.96844341,0.0,1.0
2021-06-21,212.1,212.87,206.61,207.26,799602,182.707721553623,183.371016912398,177.978511787808,178.538436441319,928234.355712357,0.0,1.0
2021-06-22,211.58,212.33,210.19,212.18,790403,182.259781830813,182.905848738712,181.062404494842,182.776635357132,917555.508187969,0.0,1.0
2021-06-23,212.71,213.23,210.52,211.94,1107805,183.23318930538,183.681129028189,181.346673934317,182.569893946604,1286018.11955189,0.0,1.0
2021-06-24,212.03,213.23,210.7,212.71,778267,182.647421975552,183.681129028189,181.501729992213,183.23318930538,903467.184070564,0.0,1.0
2021-06-25,213.94,214.015,211.5625,211.81,835957,184.292739034333,184.357345725123,182.244706936296,182.457909015902,970437.801929255,0.0,1.0
2021-06-28,212.38,214.12,210.87,214.12,689887,182.948919865905,184.447795092229,181.64817182467,184.447795092229,800869.451251161,0.0,1.0
2021-06-29,210.31,212.57,210.01,210.26,888198,182.53543704485,184.496970437087,182.275056506057,182.492040288384,1023346.06586064,1.59,1.0
2021-06-30,208.69,211.81,207.93,210.02,930643,181.12938213537,183.837339738813,180.469751437096,182.28373585735,1072249.49028341,0.0,1.0
2021-07-01,210.51,212.33,208.15,209.04,672714,182.709024070712,184.288666006053,180.660697165544,181.433159430628,775074.05482716,0.0,1.0
2021-07-02,211.33,212.7035,210.9,210.9,467442,183.420730876744,184.61283977685,183.047518771142,183.047518771142,538567.900083125,0.0,1.0
2021-07-06,213.55,213.895,209.41,211.24,680355,185.347546863809,185.646984483421,181.754295428472,183.342616715107,783877.708167118,0.0,1.0
2021-07-07,215.73,216.25,212.35,213.73,690612,187.239645445701,187.690971712942,184.306024708639,185.503775187085,795695.411649375,0.0,1.0
2021-07-08,217.27,217.71,213.8,214.44,596845,188.576265544836,188.958157001732,185.564530646136,186.120009128894,687660.839901234,0.0,1.0
2021-07-09,220.83,221.08,217.33,218.92,656501,191.666114605174,191.883098387501,188.628341652595,190.008358508195,756394.087335907,0.0,1.0
2021-07-12,223.97,224.41,220.37,220.83,645083,194.391430911203,194.773322368098,191.266864445692,191.666114605174,743238.726279027,0.0,1.0
2021-07-13,221.22,223.7,220.36,223.51,346027,192.004609305605,194.157088426289,191.258185094399,193.992180751721,398678.413069563,0.0,1.0
2021-07-14,224.07,224.31,221.54,222.0,345881,194.478224424134,194.686528855168,192.282348546983,192.681598706465,398510.197732875,0.0,1.0
2021-07-15,224.93,225.305,223.1,223.33,618150,195.224648635339,195.550124308829,193.636327348704,193.835952428445,712207.605299443,0.0,1.0
2021-07-16,225.87,227.16,225.17,226.24,613461,196.040507656889,197.160143973696,195.432953066373,196.361643654733,706805.12780814,0.0,1.0
2021-07-19,223.17,225.24,221.15,223.2,703075,193.697082807756,195.493708525424,191.943853846553,193.723120861635,810054.779739394,0.0,1.0
2021-07-20,228.74,229.45,223.97,224.44,604239,198.531481478004,199.147715419813,194.391430911203,194.799360421978,696179.909760625,0.0,1.0
2021-07-21,228.18,230.6,227.91,229.19,609095,198.045437805591,200.145840818517,197.811095320678,198.922052286193,701774.797945264,0.0,1.0
2021-07-22,224.45,227.115,224.03,227.04,938583,194.808039773271,197.121086892878,194.443507018961,197.055991758179,1081397.63941562,0.0,1.0
2021-07-23,226.8,226.95,224.18,224.46,803267,196.847687327145,196.977877596542,194.573697288357,194.816719124564,925491.978461652,0.0,1.0
2021-07-26,226.2,227.81,225.26,226.16,333536,196.32692624956,197.724301807747,195.51106722801,196.292208844388,384286.784504013,0.0,1.0
2021-07-27,228.28,229.47,224.95,226.2,457993,198.132231318522,199.165074122399,195.242007337925,196.32692624956,527681.141751853,0.0,1.0
2021-07-28,227.45,229.5,227.09,228.34,604686,197.411845161196,199.191112176278,197.099388514645,198.18430742628,696694.925209253,0.0,1.0
2021-07-29,229.92,232.25,227.55,227.55,414407,199.555644930588,201.577933781876,197.498638674127,197.498638674127,477463.102951268,0.0,1.0
2021-07-30,227.83,232.72,227.75,230.99,784051,197.741660510333,201.985863292651,197.672225699988,200.484335518948,903352.074969886,0.0,1.0
2021-08-02,228.81,231.89,227.5,229.71,588610,198.592236937055,201.265477135325,197.455241917661,199.373378553433,678172.803616123,0.0,1.0
2021-08-03,228.9,229.235,226.28,229.22,344079,198.670351098693,198.961109367011,196.396361059905,198.948090340072,396434.005700603,0.0,1.0
2021-08-04,227.88,229.67,227.11,229.0,405021,197.785057266799,199.338661148261,197.116747217231,198.757144611624,466648.930689939,0.0,1.0
2021-08-05,229.19,230.11,226.77,229.45,324456,198.922052286193,199.720552605156,196.821649273266,199.147715419813,373825.173153823,0.0,1.0
2021-08-06,228.92,230.0,227.63,230.0,299207,198.687709801279,199.625079740932,197.568073484471,199.625079740932,344734.289345355,0.0,1.0
2021-08-09,227.54,228.66,226.35,228.63,414383,197.489959322834,198.462046667659,196.457116518957,198.43600861378,477435.4511151,0.0,1.0
2021-08-10,222.78,227.61,222.73,227.53,705408,193.358588107326,197.550714781885,193.31519135086,197.481279971541,812742.768646881,0.0,1.0
2021-08-11,222.2,224.46,221.56,223.99,641098,192.855185732327,194.816719124564,192.299707249569,194.408789613789,738647.369315316,0.0,1.0
2021-08-12,222.3,223.75,221.73,222.97,412152,192.941979245258,194.200485182755,192.447256221552,193.523495781894,474864.982511326,0.0,1.0
2021-08-13,224.55,225.2,222.31,223.07,401315,194.894833286202,195.458991120252,192.950658596551,193.610289294825,462379.026321679,0.0,1.0
2021-08-16,225.11,226.72,223.02,224.16,474326,195.380876958614,196.778252516801,193.56689253836,194.556338585771,546499.36842395,0.0,1.0
2021-08-17,224.59,225.35,222.3,223.89,324617,194.929550691374,195.589181389648,192.941979245258,194.321996100858,374010.670888117,0.0,1.0
2021-08-18,222.87,224.74,221.81,223.85,356567,193.436702268963,195.05974096077,192.516691031897,194.287278695686,410822.177786633,0.0,1.0
2021-08-19,223.95,224.61,220.67,221.55,415949,194.374072208616,194.94690939396,191.527244984485,192.291027898276,479239.733425057,0.0,1.0
2021-08-20,224.63,225.73,222.06,223.46,473798,194.964268096546,195.918996738785,192.733674814224,193.948783995255,545891.028028256,0.0,1.0
2021-08-23,223.15,225.91,222.05,225.24,332699,193.67972410517,196.075225062061,192.724995462931,195.493708525424,383322.426717657,0.0,1.0
2021-08-24,221.79,223.25,220.31,223.25,425739,192.49933232931,193.766517618101,191.214788337934,193.766517618101,490519.378261879,0.0,1.0
2021-08-25,222.26,224.285,220.47,221.55,339860,192.907261840085,194.664830476935,191.353657958623,192.291027898276,391573.043334255,0.0,1.0
2021-08-26,224.39,224.92,222.46,223.5,450992,194.755963665512,195.215969284046,193.080848865947,193.983501400428,519614.87070971,0.0,1.0
2021-08-27,225.62,226.81,224.61,225.48,271128,195.823523874562,196.856366678439,194.94690939396,195.702012956458,312382.793188752,0.0,1.0
2021-08-30,228.22,228.46,224.82,225.68,451436,198.080155210763,198.288459641797,195.129175771115,195.87559998232,520126.429678817,0.0,1.0
2021-08-31,229.58,229.69,226.75,227.54,662416,199.260546986623,199.356019850847,196.80429057068,197.489959322834,763209.112791452,0.0,1.0
2021-09-01,232.6,232.7,228.34,229.19,572946,201.881711077134,201.968504590065,198.18430742628,198.922052286193,660125.371877207,0.0,1.0
2021-09-02,233.02,233.45,230.41,232.62,820860,202.246243831444,202.619455937046,199.980933143949,201.89906977972,945761.926532558,0.0,1.0
2021-09-03,232.85,233.48,229.94,232.4,480656,202.098694859461,202.645493990926,199.573003633174,201.708124051273,553792.540213233,0.0,1.0
2021-09-07,227.59,232.25,226.31,232.25,655442,197.533356079299,201.577933781876,196.422399113784,201.577933781876,755173.950064998,0.0,1.0
2021-09-08,230.49,231.7569,226.2,226.72,412008,200.050367954293,201.149954969614,196.32692624956,196.778252516801,474699.07149432,0.0,1.0
2021-09-09,226.0,230.06,225.93,229.77,544351,196.153339223699,199.677155848691,196.092583764647,199.425454661191,627179.361242995,0.0,1.0
2021-09-10,223.55,226.89,223.42,226.89,488468,194.026898156893,196.925801488783,193.914066590083,196.925801488783,562793.212885884,0.0,1.0
2021-09-13,223.71,227.32,223.18,225.87,626501,194.165767777582,197.299013594386,193.705762159049,196.040507656889,721829.292126034,0.0,1.0
2021-09-14,224.29,225.61,222.82,224.95,305492,194.669170152581,195.814844523268,193.393305512498,195.242007337925,351975.613941824,0.0,1.0
2021-09-15,224.75,226.3,223.68,224.37,470338,195.068420312063,196.413719762491,194.139729723703,194.738604962926,541904.554980717,0.0,1.0
2021-09-16,223.68,225.47,222.2,224.52,560061,194.139729723703,195.693333605165,192.855185732327,194.868795232322,645279.792334567,0.0,1.0
2021-09-17,219.89,223.95,219.3,222.32,1239095,190.850255583624,194.374072208616,190.338173857332,192.959337947844,1427635.49735261,0.0,1.0
2021-09-20,220.48,221.09,216.71,218.12,529062,191.362337309916,191.891777738794,188.090221872424,189.314010404749,609563.989444205,0.0,1.0
2021-09-21,220.71,223.87,220.64,222.01,399053,191.561962389657,194.304637398272,191.501206930606,192.690278057758,459772.840762856,0.0,1.0
2021-09-22,223.48,224.71,222.45,222.78,566331,193.966142697842,195.033702906891,193.072169514654,193.358588107326,652503.834533428,0.0,1.0
2021-09-23,227.27,229.315,224.71,225.01,798387,197.25561683792,199.030544177356,195.033702906891,195.294083445683,919869.438440845,0.0,1.0
2021-09-24,226.41,230.145,225.98,227.43,770220,196.509192626715,199.750930334682,196.135980521113,197.39448645861,887416.552218294,0.0,1.0
2021-09-27,221.66,228.25,221.43,226.89,495543,192.3865007625,198.106193264643,192.186875682759,196.925801488783,570944.743756213,0.0,1.0
2021-09-28,222.15,223.04,218.7,220.2,551213,192.811788975861,193.584251240946,189.817412779747,191.11931547371,635085.482067335,0.0,1.0
2021-09-29,225.0,227.31,222.88,223.45,479381,195.28540409439,197.290334243093,193.445381620257,193.940104643962,552323.536416814,0.0,1.0
2021-09-30,221.64,226.47,221.51,225.18,577241,192.369142059914,196.561268734474,192.256310493104,195.441632417666,665073.89839142,0.0,1.0
2021-10-01,222.76,224.08,218.77,221.85,338614,194.72124626034,195.875098141574,191.233466710247,193.925787766459,387372.493185214,1.59,1.0
2021-10-04,224.79,225.46,221.91,221.91,568225,196.495730592843,197.081397835591,193.978235579242,193.978235579242,650046.173342417,0.0,1.0
2021-10-05,224.46,225.91,222.665,225.73,847223,196.207267622535,197.474756431466,194.6382038901,197.317412993116,969218.301056238,0.0,1.0
2021-10-06,226.35,226.96,219.96,223.75,442163,197.859373725211,198.392593155175,192.273681663783,195.586635171265,505831.961183689,0.0,1.0
2021-10-07,226.04,228.635,225.29,227.91,446834,197.588393359163,199.856761262043,196.932795699371,199.223016857578,511175.558659484,0.0,1.0
2021-10-08,223.85,226.41,223.42,226.14,251620,195.674048192571,197.911821537994,195.298172200957,197.675806380469,287851.851179407,0.0,1.0
2021-10-11,223.81,225.14,221.67,224.49,294142,195.639082984049,196.801676167413,193.768444328109,196.233491528927,336496.777718834,0.0,1.0
2021-10-12,226.5,227.31,222.7,225.54,388259,197.990493257169,198.698538729744,194.668798447556,197.151328252635,444166.091276788,0.0,1.0
2021-10-13,228.3,228.425,224.44,225.8,376058,199.56392764067,199.673193917302,196.189785018274,197.37860210803,430208.216559992,0.0,1.0
2021-10-14,232.39,232.76,229.25,229.52,416991,203.139120212068,203.462548390899,200.394351343073,200.630366500598,477035.336122535,0.0,1.0
2021-10-15,230.63,234.0,229.03,234.0,484968,201.60065103709,204.546469855089,200.202042696201,204.546469855089,554800.638116106,0.0,1.0
2021-10-18,230.0,231.22,228.6,229.23,494328,201.049949002865,202.116387862793,199.826166704587,200.376868738812,565508.424965479,0.0,1.0
2021-10-19,228.5,230.94,227.31,230.81,457004,199.738753683281,201.871631403137,198.698538729744,201.75799447544,522809.980909282,0.0,1.0
2021-10-20,233.0,233.13,228.5,228.97,419445,203.672339642033,203.78597656973,199.738753683281,200.149594883417,479842.698187529,0.0,1.0
2021-10-21,232.01,233.32,231.04,233.0,390240,202.806950731107,203.952061310211,201.959044424443,203.672339642033,446432.344027708,0.0,1.0
2021-10-22,232.76,234.61,232.12,232.72,367927,203.462548390899,205.079689285053,202.903105054543,203.427583182377,420906.398731761,0.0,1.0
2021-10-25,232.77,233.63,230.73,232.63,393141,203.47128969303,204.223041676258,201.688064058396,203.348911463202,449751.07155442,0.0,1.0
2021-10-26,234.41,235.82,231.5,233.04,355127,204.904863242441,206.13738684285,202.361144322449,203.707304850555,406263.27141638,0.0,1.0
2021-10-27,236.63,238.5,233.6325,235.0,602125,206.845432315426,208.48005581384,204.225227001791,205.420600068144,688827.580841746,0.0,1.0
2021-10-28,239.2,241.635,235.061,236.14,776931,209.091946962979,211.220454031771,205.473922011141,206.417108511028,888804.652208363,0.0,1.0
2021-10-29,236.68,239.86,236.03,238.41,923756,206.889138826078,209.668872903596,206.320954187592,208.401384094665,1056771.61846469,0.0,1.0
2021-11-01,235.1,237.32,230.74,237.32,588332,205.50801308945,207.448582162434,201.696805360526,207.448582162434,673048.467165102,0.0,1.0
2021-11-02,235.6,237.1,233.87,236.52,630777,205.945078195978,207.256273515562,204.432832927391,206.74927799199,721605.306141773,0.0,1.0
2021-11-03,236.73,237.11,234.192,236.54,785456,206.932845336731,207.265014817693,204.714302855995,206.766760596251,898557.203799271,0.0,1.0
2021-11-04,233.72,237.89,231.45,236.77,518119,204.301713395433,207.946836383876,202.317437811796,206.967810545254,592725.193868624,0.0,1.0
2021-11-05,237.84,238.68,234.47,235.7,770976,207.903129873223,208.63739925219,204.957311055225,206.032491217284,881992.166023745,0.0,1.0
2021-11-08,238.38,241.0,235.3518,240.75,644227,208.375160188274,210.66538134648,205.728119077098,210.446848793216,736992.029766137,0.0,1.0
2021-11-09,240.13,240.22,237.7,238.68,448951,209.904888061121,209.983559780296,207.780751643396,208.63739925219,513597.39463813,0.0,1.0
2021-11-10,240.36,241.22,239.5,239.5,389883,210.105938010124,210.857689993352,209.354186026896,209.354186026896,446023.938054928,0.0,1.0
2021-11-11,241.02,241.09,238.74,240.72,533833,210.682863950741,210.744053065655,208.689847064974,210.420624886824,610701.920636899,0.0,1.0
2021-11-12,241.01,242.165,239.62,241.32,374231,210.674122648611,211.68374304469,209.459081652463,210.945103014658,428118.138934586,0.0,1.0
2021-11-15,245.43,245.47,240.38,241.05,383096,214.537778190318,214.57274339884,210.123420614385,210.709087857133,438259.64859481,0.0,1.0
2021-11-16,241.89,245.9,241.18,245.43,471121,211.4433572361,214.948619390454,210.82272478483,214.537778190318,538959.748746098,0.0,1.0
2021-11-17,243.9,244.03,235.22,240.84,623845,213.200358964342,213.31399589204,205.612908715017,210.525520512391,713675.137505037,0.0,1.0
2021-11-18,246.12,246.34,242.83,244.1,551306,215.140928037326,215.333236684199,212.265039636372,213.375185006954,630690.933416718,0.0,1.0
2021-11-19,242.01,246.18,241.55,246.18,495526,211.548252861667,215.19337585011,211.146152963661,215.19337585011,566878.930162652,0.0,1.0
2021-11-22,238.38,242.5,238.29,242.21,717815,208.375160188274,211.976576666064,208.296488469099,211.723078904278,821176.283897725,0.0,1.0
2021-11-23,242.73,243.595,237.33,239.16,795825,212.177626615067,212.93374924936,207.457323464565,209.056981754457,910419.28091905,0.0,1.0
2021-11-24,246.86,247.45,242.27,242.47,323735,215.787784394988,216.303521220691,211.775526717061,211.950352759672,370351.001675404,0.0,1.0
2021-11-26,239.39,244.05,237.8943,243.13,395465,209.25803170346,213.331478496301,207.950595143792,212.527278700289,452409.714357619,0.0,1.0
2021-11-29,240.78,243.39,239.2955,241.6,1087021,210.473072699608,212.754552555684,209.175426398326,211.189859474314,1243545.8513667,0.0,1.0
2021-11-30,238.87,241.71,238.19,239.63,1285777,208.803483992671,211.28601379775,208.209075447793,209.467822954593,1470921.58673358,0.0,1.0
2021-12-01,230.1,241.26,230.0,241.26,1386171,201.13736202417,210.892655201875,201.049949002865,210.892655201875,1585771.75264769,0.0,1.0
2021-12-02,238.42,239.19,230.74,231.83,1077483,208.410125396796,209.083205660849,201.696805360526,202.649607292757,1232634.4335281,0.0,1.0
2021-12-03,237.96,239.68,235.72,239.14,772824,208.00802549879,209.511529465246,206.049973821545,209.039499150196,884106.267529902,0.0,1.0
2021-12-06,240.86,244.79,240.05,240.64,569711,210.543003116652,213.978334853962,209.834957644077,210.35069446978,651746.148904186,0.0,1.0
2021-12-07,241.23,243.8,237.715,241.25,1655077,210.866431295483,213.112945943037,207.793863596591,210.883913899744,1893398.68966878,0.0,1.0
2021-12-08,245.46,246.66,240.55,241.41,1022026,214.56400209671,215.612958352377,210.272022750605,211.023774733833,1169191.94043989,0.0,1.0
2021-12-09,242.52,245.53,242.23,244.81,625875,211.994059270325,214.625191211623,211.740561508539,213.995817458223,715997.44597771,0.0,1.0
2021-12-10,244.87,246.06,242.8,246.06,711120,214.048265271007,215.088480224543,212.238815729981,215.088480224543,813517.241915187,0.0,1.0
2021-12-13,248.07,249.38,243.31,244.82,606264,216.845481952786,217.990592531889,212.684622138639,214.004558760354,693562.573338493,0.0,1.0
2021-12-14,244.24,248.42,242.36,247.92,700407,213.497563236781,217.151427527355,211.854198436236,216.714362420827,801261.630748809,0.0,1.0
2021-12-15,248.9,249.79,244.8219,245.27,894069,217.571010029622,218.348985919242,214.006219607759,214.397917356229,1022809.85904189,0.0,1.0
2021-12-16,245.91,250.23,244.18,249.05,1085975,214.957360692585,218.733603212986,213.445115423998,217.70212956158,1242349.2333064,0.0,1.0
2021-12-17,244.53,248.49,243.93,246.0,1547921,213.751060998568,217.212616642269,213.226582870734,215.03603241176,1770812.8341526,0.0,1.0
2021-12-20,241.55,244.695,240.06,242.4,807225,211.146152963661,213.895292483722,209.843698946208,211.889163644758,923460.816184312,0.0,1.0
2021-12-21,245.17,247.22,242.55,242.89,557250,214.310504334923,216.102471271688,212.020283176717,212.317487449156,637490.835663798,0.0,1.0
2021-12-22,247.18,247.91,244.865,244.92,319923,216.067506063166,216.705621118697,214.043894619941,214.091971781659,365990.095321792,0.0,1.0
2021-12-23,245.77,248.26,244.63,247.51,404496,214.834982462757,217.011566693266,213.838474019873,216.355969033474,462741.127075214,0.0,1.0
2021-12-27,249.7,249.89,245.0857,246.63,396846,218.270314200067,218.436398940547,214.236815157963,215.586734445985,453989.57051563,0.0,1.0
2021-12-28,250.41,251.42,248.915,249.12,384526,218.890946651336,219.773818166523,217.584121982818,217.763318676494,439895.560474576,0.0,1.0
2021-12-29,252.55,253.4499,248.56,251.14,393842,220.761585307276,221.548215086005,217.273805757183,219.529061706867,450553.011573802,0.0,1.0
2021-12-30,251.26,252.58,249.8748,251.0,563993,221.023824371193,222.184977949836,219.805316843059,220.795112302672,641147.539561213,1.59,1.0
2021-12-31,252.59,254.61,251.42,251.42,437867,222.193774567856,223.970691407902,221.164570259513,221.164570259513,497767.436306923,0.0,1.0
2022-01-03,252.62,255.91,248.72,255.91,626254,222.220164421917,225.114251750505,218.789483394106,225.114251750505,711925.877165793,0.0,1.0
2022-01-04,255.12,257.52,253.07,253.07,651432,224.419318926923,226.53050725173,222.616012232818,222.616012232818,740548.240831784,0.0,1.0
2022-01-05,251.15,255.36,250.51,254.57,826747,220.927061572973,224.630437759404,220.364078019691,223.935504935822,939846.425203173,0.0,1.0
2022-01-06,251.93,253.745,250.08,251.99,623190,221.613197778535,223.20978394917,219.98582344483,221.665977486655,708442.720351408,0.0,1.0
2022-01-07,248.87,251.28,248.61,250.7,612661,218.921432664407,221.041417607233,218.692720595886,220.531213762071,696473.347603803,0.0,1.0
2022-01-10,248.64,250.15,246.39,248.5,734118,218.719110449946,220.04739977097,216.73987139544,218.595957797666,834545.729198055,0.0,1.0
2022-01-11,249.21,250.12,245.29,248.86,502180,219.220517677087,220.02100991691,215.772243413237,218.912636046386,570878.488592679,0.0,1.0
2022-01-12,250.72,251.33,248.71,249.26,455062,220.548806998111,221.085400697333,218.780686776086,219.264500767188,517314.721366764,0.0,1.0
2022-01-13,251.07,253.0,250.48,250.93,426318,220.856688628812,222.554435906678,220.337688165631,220.733535976532,484638.527021892,0.0,1.0
2022-01-14,248.68,250.81,245.89,250.81,637321,218.754296922026,220.627976560292,216.300040494439,220.627976560292,724506.848596865,0.0,1.0
2022-01-18,247.98,249.4,244.31,249.38,696913,218.138533660624,219.387653419468,214.910174847274,219.370060183428,792251.065595183,0.0,1.0
2022-01-19,245.97,250.05,245.74,248.94,695173,216.370413438599,219.95943359077,216.168091224138,218.983008990547,790273.032678396,0.0,1.0
2022-01-20,243.37,248.6,242.94,245.95,830350,214.083292753392,218.683923977866,213.705038178531,216.352820202559,943942.317501552,0.0,1.0
2022-01-21,242.0,245.91,240.61,244.94,671872,212.878156084648,216.317633730479,211.655426179864,215.464361782536,763784.443601377,0.0,1.0
2022-01-24,240.39,241.46,232.56,240.0,805746,211.461900583424,212.403138711567,204.574148673743,211.118832480643,915972.477337996,0.0,1.0
2022-01-25,241.5,242.38,233.94,237.57,1126927,212.438325183647,213.212427569409,205.788081960507,208.981254301776,1281091.20736445,0.0,1.0
2022-01-26,240.5,246.69,238.63,241.51,699806,211.558663381644,217.003769936041,209.913695811899,212.447121801667,795539.82951947,0.0,1.0
2022-01-27,237.21,244.21,237.15,242.51,971388,208.664576053055,214.822208667074,208.611796344935,213.326783603669,1104274.3902128,0.0,1.0
2022-01-28,243.36,243.77,234.01,237.26,853693,214.074496135372,214.435157474193,205.849658286647,208.708559143155,970478.652200701,0.0,1.0
2022-01-31,244.23,244.8913,240.25,242.335,1193684,214.839801903114,215.421522252778,211.338747931143,213.172842788319,1356980.60013792,0.0,1.0
2022-02-01,244.48,245.51,241.93,244.22,590580,215.059717353615,215.965769009678,212.816579758508,214.831005285094,671371.655169587,0.0,1.0
2022-02-02,251.63,252.76,243.95,244.53,983977,221.349299237934,222.343317074197,214.593496598553,215.103700443715,1118585.57204579,0.0,1.0
2022-02-03,250.21,253.09,245.21,248.66,696117,220.10017947909,222.633605468858,215.701870469077,218.736703685986,791346.17237578,0.0,1.0
2022-02-04,247.3,250.81,245.04,248.79,641665,217.540363635262,220.627976560292,215.552327962736,218.851059720246,729445.110085668,0.0,1.0
2022-02-07,244.37,249.505,244.06,246.96,597345,214.962954555394,219.480017908678,214.690259396774,217.241278622581,679062.110733987,0.0,1.0
2022-02-08,240.49,245.72,239.73,245.65,750074,211.549866763624,216.150497988098,210.881323794102,216.088921661958,852684.518405082,0.0,1.0
2022-02-09,248.75,249.43,242.54,242.54,710654,218.815873248166,219.414043273528,213.35317345773,213.35317345773,807871.841635153,0.0,1.0
2022-02-10,242.0,248.7224,240.31,245.89,881033,212.878156084648,218.791594582431,211.391527639264,216.300040494439,1001558.77860582,0.0,1.0
2022-02-11,240.67,243.93,238.58,243.35,712215,211.708205887985,214.575903362513,209.869712721799,214.065699517352,809646.387257623,0.0,1.0
2022-02-14,238.15,242.55,236.81,241.02,538826,209.491458146938,213.36197007575,208.312711332254,212.016087518686,612537.680701019,0.0,1.0
2022-02-15,239.96,241.4854,238.67,239.6,562767,211.083646008563,212.425482121338,209.948882283979,210.766967759842,639753.822115247,0.0,1.0
2022-02-16,239.87,240.63,236.77,240.5,518969,211.004476446382,211.673019415904,208.277524860174,211.558663381644,589964.232638603,0.0,1.0
2022-02-17,236.14,239.32,235.245,238.27,455391,207.723337924912,210.520662455281,206.93604061212,209.597017563178,517688.72874011,0.0,1.0
2022-02-18,235.09,238.665,234.84,237.0,1150324,206.79969303281,209.944483974969,206.579777582309,208.479847074635,1307688.92929205,0.0,1.0
2022-02-22,236.25,237.72,233.8,235.0,594081,207.820100723133,209.113203572077,205.664929308226,206.720523470629,675351.593814222,0.0,1.0
2022-02-23,234.38,239.65,234.15,236.59,709980,206.175133153388,210.810950849942,205.972810938927,208.119185735814,807105.638080028,0.0,1.0
2022-02-24,236.37,237.39,229.0,230.79,663219,207.925660139373,208.822915177416,201.442552658613,203.017147284198,753947.708642214,0.0,1.0
2022-02-25,244.05,244.21,236.52,237.81,685352,214.681462778754,214.822208667074,208.057609409673,209.192373134257,779108.514703827,0.0,1.0
2022-02-28,238.59,242.85,235.5,240.07,893043,209.878509339819,213.62586861635,207.160354371631,211.180408806783,1015211.75293375,0.0,1.0
2022-03-01,234.18,239.77,232.7,239.02,778320,205.999200792987,210.916510266182,204.697301326023,210.25676391468,884794.586087564,0.0,1.0
2022-03-02,240.68,242.03,234.26,236.08,818390,211.717002506005,212.904545938708,206.069573737147,207.670558216792,930346.183199969,0.0,1.0
2022-03-03,243.1,243.81,239.79,242.06,716184,213.845784066851,214.470343946273,210.934103502222,212.930935792768,814158.348548843,0.0,1.0
2022-03-04,247.34,247.37,240.54,240.54,803648,217.575550107342,217.601939961403,211.593849853724,211.593849853724,913587.469832588,0.0,1.0
2022-03-07,244.58,249.88,244.53,247.42,670711,215.147683533815,219.809891084429,215.103700443715,217.645923051503,762464.61818966,0.0,1.0
2022-03-08,239.95,244.72,238.9,244.72,605947,211.074849390543,215.270836186095,210.15120449844,215.270836186095,688840.868866276,0.0,1.0
2022-03-09,244.46,246.64,242.665,244.25,523754,215.042124117575,216.959786845941,213.46313118298,214.857395139154,595403.823159761,0.0,1.0
2022-03-10,244.02,244.55,240.58,241.95,467717,214.655072924694,215.121293679755,211.629036325804,212.834172994548,531700.932034531,0.0,1.0
2022-03-11,241.12,246.98,240.64,245.79,449982,212.104053698886,217.258871858621,211.681816033924,216.212074314238,511539.774690171,0.0,1.0
2022-03-14,239.32,243.67,238.28,242.0,406624,210.520662455281,214.347191293993,209.605814181198,212.878156084648,462250.377445356,0.0,1.0
2022-03-15,240.22,242.075,237.22,241.59,533789,211.312358077083,212.944130719798,208.673372671075,212.517494745827,606811.616447085,0.0,1.0
2022-03-16,243.01,244.81,237.85,241.51,601428,213.766614504671,215.350005748276,209.227559606337,212.447121801667,683703.667285269,0.0,1.0
2022-03-17,245.97,245.97,241.27,241.44,554293,216.370413438599,216.370413438599,212.236002969186,212.385545475527,630120.574450398,0.0,1.0
2022-03-18,245.38,248.0,243.98,248.0,1000246,215.851412975417,218.156126896664,214.619886452613,218.156126896664,1137080.17981774,0.0,1.0
2022-03-21,244.83,247.4599,243.1,246.16,468553,215.367598984316,217.681021557403,213.845784066851,216.537549180979,532651.29727501,0.0,1.0
2022-03-22,243.07,246.88,241.63,246.01,564570,213.819394212791,217.170905678421,212.552681217907,216.405599910679,641803.473465227,0.0,1.0
2022-03-23,241.44,243.26,240.415,243.26,433817,212.385545475527,213.986529955171,211.483892128474,213.986529955171,493163.394173024,0.0,1.0
2022-03-24,243.2,243.35,240.5,240.68,390725,213.933750247051,214.065699517352,211.558663381644,211.717002506005,444176.385868362,0.0,1.0
2022-03-25,247.24,247.39,243.61,244.59,546871,217.487583927142,217.619533197443,214.294411585872,215.156480151835,621683.240939835,0.0,1.0
2022-03-28,249.99,250.26,246.21,247.91,457412,219.90665388265,220.14416256919,216.581532271079,218.076957334484,519986.202604949,0.0,1.0
2022-03-29,258.26,259.05,252.47,252.47,1088648,227.181456985212,227.876389808794,222.088215151616,222.088215151616,1237575.6199957,0.0,1.0
2022-03-30,251.95,255.71,249.94,255.71,566691,223.029453279759,226.357854725807,221.250174847164,226.357854725807,640174.628733477,1.59,1.0
2022-03-31,248.37,253.73,248.17,252.42,943039,219.860390200809,224.605132687729,219.6833475707,223.445503460515,1065324.20967721,0.0,1.0
2022-04-01,254.44,254.52,249.02,249.44,460350,225.233634024616,225.304451076659,220.435778748663,220.807568271892,520044.239872268,0.0,1.0
2022-04-04,251.01,255.515,248.84,254.03,431865,222.197352918247,226.185238161451,220.276440381565,224.870696632892,487865.549369908,0.0,1.0
2022-04-05,249.44,254.36,248.22,250.32,665463,220.807568271892,225.162816972572,219.727608228227,221.586555844371,751754.534589158,0.0,1.0
2022-04-06,254.95,255.04,246.57,249.41,596460,225.685092731393,225.764761914942,218.267006529828,220.781011877375,673803.817343791,0.0,1.0
2022-04-07,249.34,250.44,246.03,247.6,1975246,220.719046956837,221.692781422436,217.788991428534,219.178776074889,2231378.96085748,0.0,1.0
2022-04-08,249.61,250.63,247.3201,249.0,726549,220.958054507484,221.86097192104,218.931004914052,220.418074485652,820761.64317358,0.0,1.0
2022-04-11,246.25,250.606,244.76,250.0,1204067,217.983738321654,221.839726805427,216.664770727342,221.303287636197,1360200.08204688,0.0,1.0
2022-04-12,246.48,248.2254,244.51,246.06,649681,218.187337346279,219.73238837924,216.443467439706,217.81554782305,733926.060181287,0.0,1.0
2022-04-13,247.62,248.28,245.39,246.47,564575,219.1964803379,219.78072101726,217.222455012185,218.178485214774,637784.244001057,0.0,1.0
2022-04-14,246.61,249.475,246.166,248.58,618900,218.30241505585,220.838550732161,217.909380417008,220.046284962423,699153.644090251,0.0,1.0
2022-04-18,244.05,248.495,242.5,246.54,754899,216.036269390455,219.971041844627,214.664189007111,218.240450135312,852787.828033749,0.0,1.0
2022-04-19,246.92,248.54,245.56,245.84,592659,218.576831132519,220.010876436401,217.372941247778,217.62080092993,669509.936262536,0.0,1.0
2022-04-20,253.5,254.07,247.64,247.71,980437,224.401533663103,224.906105158914,219.214184600911,219.276149521449,1107571.66157847,0.0,1.0
2022-04-21,256.01,258.81,253.95,255.24,1181609,226.623418670971,229.102015492496,224.799879580849,225.941804545051,1334829.9212148,0.0,1.0
2022-04-22,250.85,256.17,250.69,256.17,874765,222.05571881416,226.765052775058,221.914084710073,226.765052775058,988197.022899674,0.0,1.0
2022-04-25,248.42,250.98,246.02,250.98,951244,219.904650858336,222.170796523731,217.780139297028,222.170796523731,1074593.16370817,0.0,1.0
2022-04-26,244.35,250.31,243.96,248.04,779620,216.301833335619,221.577703712866,215.956600206906,219.568269861129,880714.435297529,0.0,1.0
2022-04-27,240.78,245.85,240.54,244.2,620303,213.141622388174,217.629653061436,212.929171232043,216.169051363037,700738.573097616,0.0,1.0
2022-04-28,239.5,241.795,236.5,238.93,694259,212.008549555476,214.040113735977,209.352910103842,211.503978059666,784284.552904273,0.0,1.0
2022-04-29,227.48,238.62,226.89,237.35,1427120,201.368287485928,211.229561982997,200.846011727107,210.105341281805,1612176.68210386,0.0,1.0
2022-05-02,221.15,229.69,216.97,228.48,1363174,195.76488824298,203.324608548632,192.064697273702,202.253500636473,1539938.71324783,0.0,1.0
2022-05-03,222.44,224.11,219.86,222.15,851855,196.906813207182,198.385119168592,194.622963278777,196.650101393524,962316.250584104,0.0,1.0
2022-05-04,222.48,223.03,215.55,222.42,855465,196.942221733204,197.429088966004,190.807694599929,196.889108944171,966394.364423441,0.0,1.0
2022-05-05,216.72,223.09,214.33,222.63,1107940,191.843393986066,197.482201755036,189.727734556264,197.075003705786,1251608.15710673,0.0,1.0
2022-05-06,212.43,215.11,209.57,214.27,1167399,188.045829570229,190.418200813689,185.514119959671,189.674621767231,1318777.29028489,0.0,1.0
2022-05-09,203.72,211.0,202.405,211.0,1140047,180.335623028984,186.77997476495,179.171567736018,186.77997476495,1287878.51750551,0.0,1.0
2022-05-10,200.09,206.43,199.0,205.3,1098093,177.122299292506,182.73455066696,176.157416958413,181.734259806845,1240484.28259816,0.0,1.0
2022-05-11,203.48,206.86,200.59,200.88,1036987,180.123171872853,183.115192321695,177.564905867779,177.821617681437,1171454.58058526,0.0,1.0
2022-05-12,204.09,204.99,202.035,203.5,1103433,180.663151894686,181.459843730176,178.844038870316,180.140876135864,1246516.72800038,0.0,1.0
2022-05-13,207.21,207.51,203.776,205.62,692916,183.425016924385,183.690580869549,180.385194965414,182.017528015019,782767.404182326,0.0,1.0
2022-05-16,204.85,208.5445,204.59,207.62,568601,181.3359138891,184.606333873787,181.105758469958,183.787954316109,642332.301152626,0.0,1.0
2022-05-17,207.84,207.93,203.375,206.79,1032226,183.982701209228,184.062370392778,180.030224492046,183.053227401156,1166076.21493732,0.0,1.0
2022-05-18,201.56,208.76,200.68,207.65,838299,178.423562623807,184.79709730773,177.644575051328,183.814510710625,947002.424765252,0.0,1.0
2022-05-19,199.36,201.77,197.615,199.84,712108,176.476093692609,178.609457385422,174.931396744908,176.90099600487,804448.058144805,0.0,1.0
2022-05-20,200.95,201.55,197.8916,201.34,846640,177.883582601975,178.414710492302,175.176246702349,178.228815730687,956425.014109824,0.0,1.0
2022-05-23,204.19,204.6006,199.09,203.16,576680,180.75167320974,181.115141729354,176.237086141962,179.839903664679,651458.916584208,0.0,1.0
2022-05-24,205.01,205.51,200.17,204.02,490200,181.477547993187,181.920154568459,177.19311634455,180.601186974147,553764.931867896,0.0,1.0
2022-05-25,204.94,205.62,202.48,203.89,578435,181.415583072649,182.017528015019,179.237958722308,180.486109264577,653441.489932693,0.0,1.0
2022-05-26,205.45,207.38,205.18,206.19,625938,181.867041779426,183.575503159978,181.628034228779,182.52209951083,707104.271569825,0.0,1.0
2022-05-27,210.91,211.32,205.47,206.29,702282,186.700305581401,187.063242973124,181.884746042437,182.610620825884,793347.906736128,0.0,1.0
2022-05-31,207.96,209.56,206.495,209.07,1272625,184.088926787294,185.505267828166,182.792089521746,185.071513384399,1437648.09550873,0.0,1.0
2022-06-01,207.57,208.85,203.15,208.23,538282,183.743693658581,184.876766491279,179.831051533173,184.327934337941,608081.793259314,0.0,1.0
2022-06-02,208.97,209.28,204.29,207.6,609335,184.982992069344,185.257408146013,180.840194524794,183.770250053098,688348.336923144,0.0,1.0
2022-06-03,205.02,208.28,204.75,207.69,683161,181.486400124692,184.372194995468,181.247392574045,183.849919236647,771747.459444726,0.0,1.0
2022-06-06,200.8,206.39,199.74,206.39,750461,177.750800629393,182.699142140939,176.812474689816,182.699142140939,847774.346255639,0.0,1.0
2022-06-07,204.85,205.07,198.84,200.0,577580,181.3359138891,181.530660782219,176.015782854325,177.042630108957,652475.620865481,0.0,1.0
2022-06-08,200.49,204.32,198.615,202.91,719726,177.476384552724,180.866750919311,175.816609895453,179.618600377043,813053.895050091,0.0,1.0
2022-06-09,194.87,200.39,194.69,199.91,635778,172.501486646663,177.38786323767,172.342148279565,176.962960925408,718220.238378431,0.0,1.0
2022-06-10,194.44,196.39,190.85,192.74,870097,172.120844991928,173.847010635491,168.942929781473,170.615982636002,982923.716694129,0.0,1.0
2022-06-13,186.76,192.03,185.81,190.88,1087767,165.322407995744,169.987481299115,164.481455502727,168.969486175989,1228819.29547766,0.0,1.0
2022-06-14,185.19,188.9,184.26,187.53,969256,163.932623349389,167.21676413791,163.109375119382,166.004022121664,1094940.80539076,0.0,1.0
2022-06-15,187.58,190.23,185.36,186.81,628486,166.048282779191,168.394097628135,164.083109584982,165.366668653272,709982.674357257,0.0,1.0
2022-06-16,186.39,187.21,183.35,183.85,683559,164.994879130043,165.72075391349,162.303831152387,162.746437727659,772197.068671332,0.0,1.0
2022-06-17,190.99,191.98,186.84,186.86,2294398,169.066859622549,169.943220641588,165.393225047788,165.410929310799,2591915.85505475,0.0,1.0
2022-06-21,191.4,196.24,191.19,191.74,1087877,169.429797014272,173.714228662909,169.243902252658,169.730769485457,1228943.55933426,0.0,1.0
2022-06-22,191.89,194.45,189.43,190.11,693452,169.863551458039,172.129697123434,167.685927107699,168.287872050069,783372.908065396,0.0,1.0
2022-06-23,196.49,196.76,192.36,192.36,678253,173.935531950545,174.174539501192,170.279601638795,170.279601638795,766203.032097505,0.0,1.0
2022-06-24,195.15,197.01,194.26,196.58,1164260,172.749346328815,174.395842788828,171.96150662483,174.015201134094,1315231.25168608,0.0,1.0
2022-06-27,198.77,201.71,194.03,194.43,1126491,175.953817933787,178.556344596389,171.757907600205,172.111992860423,1272564.69168666,0.0,1.0
2022-06-28,197.06,202.12,196.6,199.09,469984,174.440103446356,178.919281988112,174.032905397105,176.237086141962,530927.494367607,0.0,1.0
2022-06-29,195.08,195.56,193.55,194.9,386632,174.094870317643,174.523235797203,172.729455351547,173.934233262808,433236.03057566,1.59,1.0
2022-06-30,194.25,197.52,191.93,193.43,867535,173.354155009238,176.272394838737,171.283721858034,172.622363981657,972106.343462144,0.0,1.0
2022-07-01,196.25,196.74,192.79,193.97,996589,175.13901117407,175.576300934453,172.051210008911,173.104275146162,1116716.31545078,0.0,1.0
2022-07-05,194.21,195.11,188.71,195.11,852169,173.318457885942,174.121643160116,168.410103432656,174.121643160116,954888.149298632,0.0,1.0
2022-07-06,194.02,196.81,192.905,195.12,600467,173.148896550283,175.638770900222,172.153839238389,174.13056744094,672846.374774137,0.0,1.0
2022-07-07,192.59,195.49,191.895,194.65,1231346,171.872724392428,174.460765831434,171.252486875149,173.711126242205,1379770.5655642,0.0,1.0
2022-07-08,190.56,192.82,189.54,192.19,749768,170.061095385125,172.077982851384,169.150818741061,171.515753159462,840143.88920899,0.0,1.0
2022-07-11,190.55,191.38,189.32,189.8,611851,170.0521711043,170.792886412705,168.954484562929,169.382850042489,685602.58474143,0.0,1.0
2022-07-12,191.34,193.31,189.03,189.03,614784,170.757189289409,172.515272611768,168.695680419029,168.695680419029,688889.12408033,0.0,1.0
2022-07-13,190.55,191.45,187.227,189.76,484550,170.0521711043,170.855356378474,167.086632586433,169.347152919192,542956.916694522,0.0,1.0
2022-07-14,189.14,190.315,187.11,187.11,559850,168.793847508094,169.842450504933,166.982218500791,166.982218500791,627333.463649629,0.0,1.0
2022-07-15,192.79,193.65,190.3,192.17,563422,172.051210008911,172.818698159789,169.829064083696,171.497904597814,631336.027072255,0.0,1.0
2022-07-18,191.24,193.545,190.43,193.54,542408,170.667946481167,172.724993211135,169.945079734411,172.720531070723,607789.031617876,0.0,1.0
2022-07-19,195.46,195.8,191.75,192.86,425595,174.433992988961,174.737418536983,171.123084803199,172.113679974681,476895.571067186,0.0,1.0
2022-07-20,194.63,197.1,193.6259,194.91,451239,173.693277680556,175.897575044123,172.797190643003,173.943157543633,505630.659647754,0.0,1.0
2022-07-21,196.05,196.2075,193.03,194.35,573762,174.960525557586,175.101082980567,172.265392748691,173.44339781748,642922.394874589,0.0,1.0
2022-07-22,198.25,199.52,196.01,196.94,472360,176.923867338901,178.057251003569,174.92482843429,175.754786550936,529297.552718653,0.0,1.0
2022-07-25,197.54,200.03,197.015,197.78,619857,176.290243400386,178.512389325601,175.821718657117,176.504426140165,694573.615749695,0.0,1.0
2022-07-26,197.54,199.2058,196.45,197.47,488541,176.290243400386,177.776850100074,175.317496790553,176.227773434617,547428.985736988,0.0,1.0
2022-07-27,202.09,202.39,197.66,197.66,818740,180.350791175377,180.618519600102,176.397334770276,176.397334770276,917429.668712149,0.0,1.0
2022-07-28,212.24,213.85,202.67,202.97,1618952,189.408936211896,190.845745424585,180.868399463178,181.136127887903,1814098.00061176,0.0,1.0
2022-07-29,213.94,215.63,211.695,212.93,890147,190.926063952002,192.434267411285,188.922562906979,190.024711588762,997443.959395064,0.0,1.0
2022-08-01,207.77,213.7,207.235,213.7,837168,185.419782683498,190.711881212222,184.942333659405,190.711881212222,938078.95167747,0.0,1.0
2022-08-02,204.58,209.78,203.71,207.64,910930,182.572937100592,187.213563129153,181.79652466889,185.303767032784,1020732.11046237,0.0,1.0
2022-08-03,202.05,207.38,201.22,205.51,961143,180.31509405208,185.071735731356,179.574378743675,183.402895217238,1076997.70876591,0.0,1.0
2022-08-04,203.8,204.04,199.59,201.63,716064,181.876843196308,182.091025936087,178.119720969338,179.940274257466,802377.260542657,0.0,1.0
2022-08-05,204.91,205.07,201.38,202.98,431245,182.867438367789,183.010226860975,179.717167236862,181.145052168727,483226.613434999,0.0,1.0
2022-08-08,206.44,208.435,205.46,206.47,352109,184.232853333885,186.013247358304,183.358273813118,184.259626176357,394551.680900611,0.0,1.0
2022-08-09,210.42,211.04,206.49,207.26,538899,187.784717101899,188.338022512997,184.277474738006,184.964644361466,603857.062118999,0.0,1.0
2022-08-10,213.72,214.52,211.29,212.95,464364,190.729729773871,191.443672239803,188.561129533601,190.042560150411,520337.727095107,0.0,1.0
2022-08-11,215.08,218.06,214.6,214.99,663268,191.943431965956,194.602867651555,191.515066486397,191.863113438539,743217.311365476,0.0,1.0
2022-08-12,218.16,218.385,216.11,216.56,343653,194.692110459796,194.89290677834,192.862632890844,193.264225527931,385076.407579862,0.0,1.0
2022-08-15,218.38,219.704,216.25,218.37,310541,194.888444637928,196.070019419046,192.987572822382,194.879520357104,347973.137689058,0.0,1.0
2022-08-16,219.24,220.325,217.45,217.45,292021,195.655932788805,196.624217258226,194.058486521281,194.058486521281,327220.765184296,0.0,1.0
2022-08-17,220.22,220.42,217.185,217.68,406510,196.530512309572,196.708997926056,193.821993079441,194.263744980237,455510.094325643,0.0,1.0
2022-08-18,216.52,220.25,215.435,220.01,475300,193.228528404635,196.557285152045,192.260243935214,196.343102412265,532591.93582686,0.0,1.0
2022-08-19,214.98,216.21,213.9722,215.85,574579,191.854189157715,192.951875699086,190.954800136256,192.630601589416,643837.874806357,0.0,1.0
2022-08-22,210.33,214.0,206.21,213.67,452519,187.704398574482,190.979609636947,184.027594874929,190.68510836975,507064.948892142,0.0,1.0
2022-08-23,206.67,210.24,205.23,210.24,422268,184.438111792841,187.624080047064,183.153015354162,187.624080047064,473167.539570243,0.0,1.0
2022-08-24,209.97,210.42,206.7,207.27,739291,187.383124464812,187.784717101899,184.464884635313,184.97356864229,828404.00763597,0.0,1.0
2022-08-25,213.39,213.52,210.13,211.33,589115,190.435228506674,190.551244157388,187.525912957999,188.596826656897,660126.022037957,0.0,1.0
2022-08-26,209.32,214.95,209.02,213.39,691972,186.803046211242,191.827416315242,186.535317786517,190.435228506674,775381.247670913,0.0,1.0
2022-08-29,205.68,208.61,205.49,208.61,584274,183.554607991249,186.169422272727,183.38504665559,186.169422272727,654701.495294138,0.0,1.0
2022-08-30,203.11,206.9,202.27,206.01,748700,181.261067819441,184.643370251796,180.511428230212,183.849109258446,838947.154120704,0.0,1.0
2022-08-31,200.91,205.48,200.65,204.65,1108428,179.297726038126,183.376122374766,179.065694736698,182.635407066361,1242036.21764085,0.0,1.0
2022-09-01,203.96,204.155,197.8,199.92,711740,182.019631689494,182.193655165565,176.522274701814,178.414222236535,797532.052188956,0.0,1.0
2022-09-02,202.51,207.12,202.2,204.54,689206,180.725610969991,184.839704429928,180.448958264443,182.537239977295,772281.838256867,0.0,1.0
2022-09-06,207.13,207.55,203.55,203.9,536943,184.848628710752,185.223448505366,181.653736175704,181.966086004549,601665.288867414,0.0,1.0
2022-09-07,210.45,210.64,207.21,207.21,557990,187.811489944372,187.981051280031,184.920022957345,184.920022957345,625249.262091373,0.0,1.0
2022-09-08,211.83,212.45,209.16,209.29,358196,189.043040698105,189.596346109203,186.660257718055,186.776273368769,401372.398580767,0.0,1.0
2022-09-09,214.46,215.55,210.46,212.22,557107,191.390126554858,192.362873164691,187.820414225196,189.391087650247,624259.826620442,0.0,1.0
2022-09-12,214.22,216.11,213.75,215.26,793220,191.175943815079,192.862632890844,190.756502616343,192.104069020791,888833.526902129,0.0,1.0
2022-09-13,207.85,211.84,207.26,210.68,730930,185.491176930091,189.051964978929,184.964644361466,188.016748403327,819035.185470077,0.0,1.0
2022-09-14,205.08,207.45,202.34,207.03,644890,183.0191511418,185.134205697125,180.573898195981,184.75938590251,722624.055323762,0.0,1.0
2022-09-15,201.32,205.34,201.22,205.08,433958,179.663621551917,183.251182443228,179.574378743675,183.0191511418,486266.634310021,0.0,1.0
2022-09-16,201.98,202.36,198.63,201.81,1654108,180.252624086311,180.591746757629,177.262990010219,180.1009113123,1853491.6511397,0.0,1.0
2022-09-19,199.63,200.0,195.52,199.84,627036,178.155418092634,178.485616483128,174.487538673906,178.342827989942,702617.961441474,0.0,1.0
2022-09-20,192.88,197.8,190.85,197.8,839060,172.131528536329,176.522274701814,170.319899529025,176.522274701814,940199.010466833,0.0,1.0
2022-09-21,188.97,195.03,188.955,194.48,652994,168.642134734084,174.050248913522,168.628748312847,173.559413468194,731704.899102303,0.0,1.0
2022-09-22,188.48,189.56,186.67,188.89,771548,168.2048449737,169.168667302709,166.589550144528,168.57074048749,864549.21713306,0.0,1.0
2022-09-23,188.82,191.9,186.21,186.47,703309,168.508270521721,171.256949015562,166.179033226617,166.411064528045,788084.792330012,0.0,1.0
2022-09-26,184.19,187.93,182.3,187.93,749148,164.376328500137,167.714009528371,162.689639424371,167.714009528371,839449.155356241,0.0,1.0
2022-09-27,181.8,186.19,181.43,185.52,757077,162.243425383164,166.161184664968,161.91322699267,165.56325784975,848333.904902149,0.0,1.0
2022-09-28,186.41,187.14,181.6701,183.88,710056,166.3575188431,167.008991343263,162.127498975258,164.099675794588,795645.065401803,0.0,1.0
2022-09-29,181.5,184.175,180.005,183.0,694149,163.39465760948,165.802815786369,162.048789768564,164.745026680632,771065.868023156,1.59,1.0
2022-09-30,184.19,185.41,181.56,183.26,1123415,165.81631947708,166.914619654951,163.448672372326,164.979090652966,1247897.73107105,0.0,1.0
2022-10-03,186.62,187.48,184.18,186.64,612445,168.003917372348,168.778128973142,165.807317016606,168.021922293296,680308.457609881,0.0,1.0
2022-10-04,188.16,189.81,185.64,187.54,791613,169.390296285398,170.875702263666,167.121676245861,168.832143735988,879329.603562657,0.0,1.0
2022-10-05,182.51,185.77,180.2,185.47,626767,164.303906117389,167.238708232028,162.224337747814,166.968634417797,696217.441649085,0.0,1.0
2022-10-06,177.63,182.69,177.12,182.16,679382,159.910705405906,164.465950405928,159.451579921714,163.988820000787,754662.574676773,0.0,1.0
2022-10-07,172.28,176.82,171.01,175.95,728733,155.094389052128,159.181506107483,153.951076571885,158.398292046215,809482.032246849,0.0,1.0
2022-10-10,170.86,173.66,170.76,173.28,650165,153.81603966477,156.336728597588,153.726015060026,155.994635099563,722208.113939911,0.0,1.0
2022-10-11,174.71,175.23,169.88,171.17,652239,157.281986947395,157.750114892061,152.933798538283,154.095115939475,724511.928553605,0.0,1.0
2022-10-12,171.67,174.39,170.755,174.39,835366,154.545238963192,156.993908212216,153.721513829789,156.993908212216,927930.761129143,0.0,1.0
2022-10-13,175.87,176.4098,168.05,169.2,748736,158.32627236242,158.812225178825,151.286348271477,152.321631226027,831701.513306489,0.0,1.0
2022-10-14,169.58,178.6408,169.39,178.11,711856,152.663724724053,160.820674110653,152.49267797504,160.342823508675,790734.935219227,0.0,1.0
2022-10-17,175.38,175.81,172.05,172.97,1001471,157.885151799177,158.272257599574,154.887332461218,155.715558824858,1112441.42959943,0.0,1.0
2022-10-18,177.76,180.8448,176.02,178.09,596455,160.027737392072,162.8048163992,158.461309269535,160.324818587726,662546.646774328,0.0,1.0
2022-10-19,173.35,176.31,171.59,175.47,572328,156.057652322883,158.722380623291,154.473219279397,157.966173943446,635746.195865669,0.0,1.0
2022-10-20,172.03,175.65,171.88,174.07,1038615,154.869327540269,158.128218231984,154.734290633154,156.705829477037,1153701.26084871,0.0,1.0
2022-10-21,174.89,174.99,170.15,172.46,663711,157.444031235933,157.534055840677,153.176864971091,155.256433340666,737255.111411986,0.0,1.0
2022-10-24,173.2,177.2285,172.7425,176.1,837921,155.922615415768,159.54925661786,155.510752849066,158.53332895333,930768.874117562,0.0,1.0
2022-10-25,178.8,178.88,174.195,174.22,617754,160.963993281405,161.0360129652,156.818360232966,156.840866384152,686205.734265664,0.0,1.0
2022-10-26,174.56,179.74,173.71,178.5,1078019,157.14695004028,161.810224565994,156.38174089996,160.693919467174,1197471.516894,0.0,1.0
2022-10-27,172.34,176.873,170.95,175.39,1173191,155.148403814974,159.229219147997,153.897061809039,157.894154259651,1303189.28179966,0.0,1.0
2022-10-28,175.6,175.905,170.3,171.12,1123947,158.083205929612,158.35778097408,153.311901878206,154.050103637103,1248488.6806248,0.0,1.0
2022-10-31,175.12,176.32,173.64,174.5,937895,157.651087826843,158.731383083766,156.318723676639,157.092935277434,1041820.73631105,0.0,1.0
2022-11-01,175.29,177.595,174.84,176.27,741807,157.804129654907,159.879196794245,157.399018933562,158.686370781394,824004.728611084,0.0,1.0
2022-11-02,171.18,176.56,171.1,174.46,958538,154.104118399949,158.94744213515,154.032098716154,157.056925435536,1064751.13412708,0.0,1.0
2022-11-03,170.1,172.18,166.47,169.84,847750,153.131852668719,155.004364447384,149.863959516529,152.897788696386,941687.000365384,0.0,1.0
2022-11-04,167.29,168.42,160.625,164.44,1839545,150.602161275426,151.619439309028,144.602021369271,148.036460040236,2043380.25725408,0.0,1.0
2022-11-07,162.02,167.28,160.7,164.45,1349150,145.857864605443,150.593158814952,144.669539822829,148.04546250071,1498645.84670358,0.0,1.0
2022-11-08,161.05,163.285,160.0,163.2,907206,144.984625939431,146.996675855448,144.039367589624,146.920154941416,1007731.16703448,0.0,1.0
2022-11-09,158.98,161.96,158.35,161.14,1011864,143.12111662124,145.803849842597,142.553961611356,145.0656480837,1123986.05123883,0.0,1.0
2022-11-10,171.82,171.96,165.5,165.69,1099511,154.680275870307,154.806310316948,148.990720850517,149.16176759953,1221344.9902197,0.0,1.0
2022-11-11,167.11,172.03,166.875,171.51,753217,150.440116986888,154.869327540269,150.228559165741,154.401199595603,836679.041408686,0.0,1.0
2022-11-14,166.4,170.5,165.72,166.94,1711601,149.800942293209,153.491951087693,149.188774980953,150.287075158824,1901259.11119126,0.0,1.0
2022-11-15,168.97,169.6,166.7,168.61,1070708,152.114574635117,152.681729645001,150.07101610744,151.790486058041,1189350.40375962,0.0,1.0
2022-11-16,166.08,169.775,166.0,168.64,754793,149.51286355803,152.839272703303,149.440843874235,151.817493439464,838429.673921307,0.0,1.0
2022-11-17,165.13,166.31,163.44,163.83,612679,148.657629812966,149.71992014894,147.136213992801,147.487309951301,680568.386548941,0.0,1.0
2022-11-18,169.19,169.56,166.9501,167.39,1210768,152.312628765553,152.645719803104,150.296167643903,150.69218588017,1344930.09266694,0.0,1.0
2022-11-21,168.69,171.45,167.5,168.68,813804,151.862505741835,154.347184832756,150.791212945388,151.853503281361,903979.531283225,0.0,1.0
2022-11-22,168.9,169.64,167.9,169.5,478270,152.051557411797,152.717739486899,151.151311364362,152.591705040258,531265.870439106,0.0,1.0
2022-11-23,168.52,169.91,166.94,168.22,559726,151.709463913771,152.960805919706,150.287075158824,151.439390099541,621747.80060928,0.0,1.0
2022-11-25,170.06,170.24,169.115,169.24,220012,153.095842826822,153.25788711536,152.245110311995,152.357641067925,244390.964699957,0.0,1.0
2022-11-28,168.07,172.05,167.64,169.38,1788230,151.304353192426,154.887332461218,150.917247392029,152.483675514566,1986379.17388781,0.0,1.0
2022-11-29,170.79,171.07,167.33,167.81,707778,153.753022441449,154.005091334731,150.638171117324,151.070289220093,786205.062512076,0.0,1.0
2022-11-30,174.9,174.97,168.65,169.7,1176259,157.453033696408,157.516050919728,151.826495899938,152.771754249745,1306597.23900063,0.0,1.0
2022-12-01,174.18,177.675,172.38,176.48,706175,156.804856542254,159.95121647804,155.184413656871,158.875422451355,784424.438198794,0.0,1.0
2022-12-02,172.57,173.08,170.59,170.85,734533,155.355460405884,155.814585890076,153.572973231962,153.807037204295,815924.715351679,0.0,1.0
2022-12-05,170.3,172.615,169.62,170.95,919057,153.311901878206,155.395971478018,152.69973456595,153.897061809039,1020895.34590954,0.0,1.0
2022-12-06,166.89,171.08,166.119,171.07,599040,150.242062856452,154.014093795205,149.54797315388,154.005091334731,665418.083985704,0.0,1.0
2022-12-07,167.97,170.21,166.6,166.6,1021672,151.214328587682,153.230879733937,149.980991502696,149.980991502696,1134880.85053059,0.0,1.0
2022-12-08,169.6,171.33,167.23,167.31,666829,152.681729645001,154.239155307064,150.54814651258,150.620166196375,740718.608984548,0.0,1.0
2022-12-09,169.58,171.28,169.18,169.34,483744,152.663724724053,154.194143004693,152.303626305079,152.447665672668,537346.430321146,0.0,1.0
2022-12-12,171.55,171.56,166.91,169.18,680930,154.4372094375,154.446211897974,150.260067777401,152.303626305079,756382.104581305,0.0,1.0
2022-12-13,173.4,176.761,171.17,176.53,791362,156.102664625255,159.128391590685,154.095115939475,158.920434753727,879050.790897259,0.0,1.0
2022-12-14,172.08,175.35,170.8,173.72,715984,154.914339842641,157.858144417754,153.762024901924,156.390743360434,795320.348297974,0.0,1.0
2022-12-15,168.79,171.36,167.9,170.08,1083458,151.952530346579,154.266162688487,151.151311364362,153.11384774777,1203513.19851593,0.0,1.0
2022-12-16,165.0,166.87,162.05,165.83,2021845,148.5405978268,150.224057935503,145.884871986866,149.287802046171,2245880.45208345,0.0,1.0
2022-12-19,162.22,164.8,160.4,164.8,783887,146.03791381493,148.360548617313,144.399466008598,148.360548617313,870747.505344052,0.0,1.0
2022-12-20,161.21,161.82,159.69,161.5,642858,145.128665307021,145.677815395956,143.760291314919,145.389736660777,714091.444035256,0.0,1.0
2022-12-21,162.37,163.8587,161.38,162.71,718998,146.172950722045,147.513147012862,145.281707135085,146.479034378173,798668.321897626,0.0,1.0
2022-12-22,161.85,162.59,159.49,161.24,650339,145.704822777379,146.371004852481,143.580242105432,145.155672688444,722401.394433057,0.0,1.0
2022-12-23,163.03,163.12,160.45,161.83,396380,146.767113113353,146.848135257622,144.44447831097,145.68681785643,440301.849843503,0.0,1.0
2022-12-27,162.8,163.75,161.37,163.45,455981,146.560056522442,147.415290267506,145.27270467461,147.145216453275,506507.083590221,0.0,1.0
2022-12-28,161.08,164.015,160.575,163.21,420863,145.011633320854,147.653855470076,144.557009066899,146.929157401891,467497.748197908,0.0,1.0
2022-12-29,162.65,163.12,159.75,160.99,839913,147.856410830749,148.283662678831,145.220176023438,146.347393665185,923949.449891485,1.59,1.0
2022-12-30,161.52,162.37,159.56,161.84,613082,146.829188302383,147.601877814871,145.047457191235,147.120083177672,674423.15649165,0.0,1.0
2023-01-03,161.5,163.69,159.56,162.3,646025,146.811007372677,148.80181917544,145.047457191235,147.538244560901,710662.227357057,0.0,1.0
2023-01-04,164.32,165.71,161.365,161.9,539808,149.374518461166,150.638093075705,146.688286097165,147.174625966789,593817.817615662,0.0,1.0
2023-01-05,157.98,163.18,157.69,162.62,890106,143.611163744493,148.338205467947,143.347540263762,147.829139436191,979164.448038199,0.0,1.0
2023-01-06,163.63,164.08,158.01,158.29,586457,148.747276386323,149.156347304699,143.638435139051,143.892968154929,645134.225253105,0.0,1.0
2023-01-09,162.47,165.04,161.66,163.19,1787280,147.692782463399,150.029031930568,146.956454810322,148.3472959328,1966104.07601984,0.0,1.0
2023-01-10,162.99,163.57,161.64,162.02,661323,148.165486635744,148.692733597206,146.938273880616,147.283711545023,727490.849707752,0.0,1.0
2023-01-11,169.88,170.21,164.27,164.46,764188,154.428816919322,154.728802259464,149.329066136902,149.501784969105,840647.879260914,0.0,1.0
2023-01-12,170.27,171.42,168.52,170.88,650856,154.783345048581,155.828748506652,153.192513699341,155.337863404601,715976.587049577,0.0,1.0
2023-01-13,167.85,169.85,166.9,168.33,555004,152.583452554204,154.401545524763,151.719858393188,153.019794867138,610534.234483301,0.0,1.0
2023-01-17,170.01,171.455,168.34,169.48,736211,154.546992962408,155.860565133637,153.028885331991,154.06519832521,809871.675345017,0.0,1.0
2023-01-18,168.65,170.92,167.24,170.31,1061054,153.310689742427,155.374225264012,152.028934198183,154.819706907992,1167216.43742288,0.0,1.0
2023-01-19,168.7,170.702,167.6337,167.89,879484,153.356142066691,155.176053130221,152.386825799438,152.619814413615,967479.677047939,0.0,1.0
2023-01-20,170.35,170.57,166.96,168.73,1568378,154.856068767403,155.056058994165,151.774401182305,153.38341346125,1725300.10884688,0.0,1.0
2023-01-23,170.36,171.95,169.61,171.39,715883,154.865159232256,156.310543143851,154.183374368296,155.801477112094,787509.782604466,0.0,1.0
2023-01-24,173.09,173.83,169.885,171.69,454345,157.346856137069,158.019550536176,154.433362151748,156.074191057678,499803.923514636,0.0,1.0
2023-01-25,173.36,174.165,172.175,172.86,802115,157.592298688095,158.324081108745,156.515078603039,157.137775445455,882369.618043427,0.0,1.0
2023-01-26,173.45,175.76,172.96,174.07,681854,157.67411287177,159.774010252766,157.228680093983,158.237721692644,750076.053360657,0.0,1.0
2023-01-27,177.52,178.55,173.33,173.33,835630,161.373932066859,162.310249946697,157.565027293537,157.565027293537,919237.919656941,0.0,1.0
2023-01-30,173.27,177.425,173.16,176.16,554495,157.51048450442,161.287572650757,157.410489391039,160.137628846878,609974.307121783,0.0,1.0
2023-01-31,177.44,177.44,173.07,173.1,1746583,161.301208348036,161.301208348036,157.328675207364,157.355946601922,1921335.18833477,0.0,1.0
2023-02-01,178.02,178.92,174.7,176.38,762839,161.828455309499,162.64659714625,158.81042097837,160.33761907364,839163.906744828,0.0,1.0
2023-02-02,184.5,185.78,179.795,180.0,1058850,167.719076534111,168.882656035269,163.44201282087,163.628367350352,1164791.91894589,0.0,1.0
2023-02-03,180.25,181.315,178.3,181.0,936475,163.855628971672,164.823763478495,162.082988325377,164.537413835632,1030172.84062412,0.0,1.0
2023-02-06,178.79,179.47,177.04,178.35,750562,162.528421103164,163.146572713154,160.937589753924,162.128440649641,825658.546789314,0.0,1.0
2023-02-07,179.71,180.76,176.49,177.23,652151,163.364743869621,164.319242679165,160.437614187021,161.110308586128,717401.156662872,0.0,1.0
2023-02-08,181.6,182.41,178.09,178.36,1064666,165.0828417268,165.819169379877,161.892088563468,162.137531114494,1171189.83158752,0.0,1.0
2023-02-09,180.37,184.57,178.82,184.47,881444,163.964714549906,167.782709788081,162.555692497722,167.691805139553,969635.782408595,0.0,1.0
2023-02-10,180.28,180.64,177.9333,179.68,793764,163.882900366231,164.210157100931,161.749640979225,163.337472475063,873183.06913176,0.0,1.0
2023-02-13,181.19,182.99,180.41,180.42,1215543,164.710132667835,166.346416341339,164.001076409317,164.01016687417,1337162.64204679,0.0,1.0
2023-02-14,180.08,182.49,179.015,181.12,990499,163.701091069175,165.891893098699,162.732956562352,164.646499413866,1089602.14470792,0.0,1.0
2023-02-15,181.14,181.16,178.55,179.15,621528,164.664680343571,164.682861273277,162.310249946697,162.855677837865,683714.210510084,0.0,1.0
2023-02-16,180.12,182.56,178.11,178.92,766921,163.737452928586,165.955526352669,161.910269493174,162.64659714625,843654.32617453,0.0,1.0
2023-02-17,179.27,180.12,176.43,180.12,2510020,162.964763416098,163.737452928586,160.383071397904,163.737452928586,2761156.92722535,0.0,1.0
2023-02-21,175.86,179.02,175.12,179.02,746818,159.864914901294,162.737501794778,159.192220502187,162.737501794778,821539.945528955,0.0,1.0
2023-02-22,176.58,178.02,175.58,176.73,732607,160.519428370696,161.828455309499,159.610381885416,160.655785343488,805907.081610417,0.0,1.0
2023-02-23,177.83,178.93,175.705,177.43,577454,161.655736477295,162.655687611103,159.724012696076,161.292117883184,635230.441292895,0.0,1.0
2023-02-24,175.0,176.355,173.83,175.61,737280,159.083134923954,160.314892911508,158.019550536176,159.637653279974,811047.632809581,0.0,1.0
2023-02-27,173.24,177.27,172.54,176.96,623564,157.483213109861,161.146670445539,156.846880570166,160.864866035102,685953.919956157,0.0,1.0
2023-02-28,172.52,175.23,172.41,173.05,945496,156.82869964046,159.292215615568,156.728704527079,157.310494277658,1040096.42555193,0.0,1.0
2023-03-01,168.21,172.05,166.47,171.07,614362,152.910709288904,156.401447792379,151.328968404518,155.510582236804,675831.225298613,0.0,1.0
2023-03-02,169.69,170.21,166.37,167.03,697365,154.256098087118,154.728802259464,151.23806375599,151.838034436274,767138.987161262,0.0,1.0
2023-03-03,172.68,173.63,170.72,171.0,759160,156.974147078105,157.837741239121,155.192415966957,155.446948982835,835116.808978571,0.0,1.0
2023-03-06,174.7,175.22,173.4,173.94,539984,158.81042097837,159.283125150715,157.628660547506,158.119545649557,594011.427076618,0.0,1.0
2023-03-07,170.75,174.715,170.34,174.61,676632,155.219687361515,158.824056675649,154.84697830255,158.728606794695,744331.572649756,0.0,1.0
2023-03-08,173.7,174.83,170.57,170.57,550288,157.90137449309,158.928597021456,155.056058994165,155.056058994165,605346.380972655,0.0,1.0
2023-03-09,170.98,174.69,170.865,173.95,1030492,155.428768053129,158.801330513517,155.324227707322,158.12863611441,1133596.59454917,0.0,1.0
2023-03-10,165.53,172.12,163.68,171.0,1079047,150.474464708355,156.465081046348,148.792728710587,155.446948982835,1187009.70464448,0.0,1.0
2023-03-13,168.38,170.02,164.45,165.0,874595,153.065247191402,154.556083427261,149.492694504253,149.992670071156,962101.514237597,0.0,1.0
2023-03-14,170.21,171.99,168.71,170.93,1218660,154.728802259464,156.346905003262,153.365232531544,155.383315728865,1340591.50960249,0.0,1.0
2023-03-15,169.93,171.009,166.84,168.91,727308,154.474269243586,155.455130401202,151.665315604071,153.5470418286,800077.896760348,0.0,1.0
2023-03-16,165.46,169.04,164.28,169.04,930707,150.410831454385,153.665217871687,149.338156601755,153.665217871687,1023827.73056275,0.0,1.0
2023-03-17,161.51,165.72,161.2396,165.34,1099324,146.82009783753,150.647183540558,146.574291667911,150.301745876152,1209315.4946435,0.0,1.0
2023-03-20,162.66,163.025,160.31,161.61,709882,147.865501295602,148.197303262729,145.729242055194,146.911002486058,780908.360018081,0.0,1.0
2023-03-21,161.08,164.0,159.31,163.46,879576,146.42920784886,149.083623585877,144.820195569915,148.592738483826,967580.881993435,0.0,1.0
2023-03-22,155.79,160.55,155.61,159.49,847528,141.62035194173,145.947413211662,141.45672357438,144.983823937265,932326.359239148,0.0,1.0
2023-03-23,154.07,157.76,154.03,156.07,735239,140.056791987049,143.411173517731,140.020430127638,141.874884957608,808802.423094732,0.0,1.0
2023-03-24,157.73,157.79,153.07,153.2,679908,143.383902123173,143.43844491229,139.147745501769,139.265921544856,747935.348752572,0.0,1.0
2023-03-27,158.61,160.23,158.3,158.77,803100,144.183863030219,145.656518336372,143.902058619782,144.329310467864,883453.170992533,0.0,1.0
2023-03-28,157.32,159.38,156.535,157.19,805300,143.011193064208,144.883828823884,142.297591573263,142.893017021122,885873.289254498,0.0,1.0
2023-03-29,162.2,162.45,159.57,160.09,814555,147.447339912373,147.674601533693,145.056547656087,145.529251828433,896054.28676108,0.0,1.0
2023-03-30,163.26,163.9,162.27,162.52,520667,149.910855887481,150.498525541824,149.00180439092,149.231362849648,567030.945936309,1.65,1.0
2023-03-31,168.06,168.28,164.17,164.17,1381432,154.318378295051,154.520389738732,150.74644867725,150.74644867725,1504444.67136709,0.0,1.0
2023-04-03,167.08,170.33,166.6,168.26,1225028,153.418509136839,156.402769100298,152.977756896082,154.502025062034,1334113.33085919,0.0,1.0
2023-04-04,166.29,168.17,164.18,167.62,1206241,152.69310440726,154.419384016892,150.755631015599,153.914355407691,1313653.40084384,0.0,1.0
2023-04-05,166.32,167.61,165.6,165.93,1099927,152.720651422307,153.905173069342,152.059523061172,152.362540226692,1197872.43530104,0.0,1.0
2023-04-06,168.19,168.21,165.6,167.72,544583,154.43774869359,154.456113370288,152.059523061172,154.006178791182,593076.59911389,0.0,1.0
2023-04-10,168.62,168.88,166.635,168.0,842029,154.832589242601,155.071330039678,153.009895080304,154.263284264957,917009.336823352,0.0,1.0
2023-04-11,170.3,171.615,168.31,168.42,867631,156.375222085251,157.582699578158,154.547936753779,154.648942475619,944891.123604269,0.0,1.0
2023-04-12,170.09,173.36,169.81,171.87,1056680,156.18239297992,159.185017620077,155.925287506145,157.81684920606,1150774.41042351,0.0,1.0
2023-04-13,170.07,171.17,168.16,170.17,857231,156.164028303221,157.174085521623,154.410201678543,156.255851686713,933565.032575386,0.0,1.0
2023-04-14,169.86,171.44,168.13,170.49,836100,155.97119919789,157.422008657049,154.382654663495,156.549686513884,910552.375889672,0.0,1.0
2023-04-17,174.02,174.03,169.85,170.18,1425639,159.791051951118,159.800234289467,155.962016859541,156.265034025062,1552588.18157035,0.0,1.0
2023-04-18,173.32,174.69,172.97,173.67,921679,159.14828826668,160.406268620508,158.826906424462,159.469670108899,1003751.94744363,0.0,1.0
2023-04-19,175.26,175.34,172.35,172.35,737044,160.929661906407,161.0031206132,158.257601446817,158.257601446817,802675.715028376,0.0,1.0
2023-04-20,173.23,175.46,172.2401,174.88,707021,159.065647221539,161.113308673389,158.156687548361,160.580733049141,769979.250512963,0.0,1.0
2023-04-21,173.33,174.12,171.12,174.12,423658,159.15747060503,159.882875334609,157.128173829877,159.882875334609,461383.564722718,0.0,1.0
2023-04-24,173.08,173.675,171.41,173.5,1177459,158.927912146302,159.474261278074,157.394461642001,159.313570356964,1282308.44392139,0.0,1.0
2023-04-25,171.59,172.7,170.895,172.39,587916,157.559743732285,158.578983289036,156.921571217023,158.294330800214,640268.282051851,0.0,1.0
2023-04-26,171.06,173.455,170.16,170.89,1161717,157.073079799783,159.272249834393,156.246669348363,156.916980047848,1265164.66267363,0.0,1.0
2023-04-27,177.65,177.94,174.11,174.53,1575704,163.124240771843,163.390528583967,159.87369299626,160.259351206922,1716016.05178669,0.0,1.0
2023-04-28,180.37,182.97,177.33,178.85,1095382,165.621836802799,168.009244773566,162.830405944671,164.226121373735,1192922.71571197,0.0,1.0
2023-05-01,181.67,182.25,180.05,180.8,672543,166.815540788183,167.348116412431,165.328001975628,166.016677351811,732431.080657775,0.0,1.0
2023-05-02,178.25,181.4693,175.46,180.69,896303,163.675181072789,166.631251257516,161.113308673389,165.915671629971,976116.285333141,0.0,1.0
2023-05-03,177.8,180.47,177.53,179.52,676621,163.261975847079,165.71366018629,163.014052711653,164.841338043125,736872.215197758,0.0,1.0
2023-05-04,178.27,179.17,176.175,177.64,625618,163.693545749487,164.519956200907,161.76984586535,163.115058433494,681327.540125995,0.0,1.0
2023-05-05,179.75,181.22,178.02,178.72,755671,165.052531825155,166.402335562473,163.46398729076,164.106750975197,822961.397489441,0.0,1.0
2023-05-08,180.36,180.74,178.19,178.58,533176,165.61265446445,165.961583321716,163.620087042694,163.978198238309,580653.837540188,0.0,1.0
2023-05-09,179.32,180.07,177.31,178.85,340135,164.657691276143,165.346366652326,162.812041267973,164.226121373735,370423.074241399,0.0,1.0
2023-05-10,180.15,181.75,178.97,180.8,489296,165.419825359119,166.888999494976,164.336309433925,166.016677351811,532866.445775998,0.0,1.0
2023-05-11,180.36,180.65,177.58,178.83,573819,165.61265446445,165.878942276574,163.059964403399,164.207756697037,624915.983471636,0.0,1.0
2023-05-12,180.18,180.87,178.56,180.87,404234,165.447372374166,166.080953720254,163.959833561611,166.080953720254,440229.911631845,0.0,1.0
2023-05-15,178.66,181.778,177.74,180.89,703475,164.051656945102,166.914710042353,163.206881816985,166.099318396953,766117.489091002,0.0,1.0
2023-05-16,175.28,178.86,175.23,178.66,611211,160.948026583105,164.235303712084,160.902114891359,164.051656945102,665637.636909342,0.0,1.0
2023-05-17,177.17,177.27,174.87,175.91,582350,162.683488531086,162.775311914577,160.571550710792,161.526513899099,634206.645256965,0.0,1.0
2023-05-18,175.93,177.41,174.445,176.16,567946,161.544878575797,162.903864651464,160.181301330955,161.756072357826,618520.009181957,0.0,1.0
2023-05-19,176.24,178.5,175.49,177.42,598166,161.829531064619,163.904739531517,161.140855688436,162.913046989813,651431.015998589,0.0,1.0
2023-05-22,176.72,177.87,175.51,176.19,529468,162.270283305376,163.326252215523,161.159220365134,161.783619372873,576615.650469503,0.0,1.0
2023-05-23,175.14,177.96,174.86,176.87,528052,160.819473846217,163.408893260665,160.562368372443,162.408018380613,575073.559614034,0.0,1.0
2023-05-24,172.05,174.7,171.3,174.7,773535,157.982131296344,160.415450958857,157.293455920161,160.415450958857,842416.136925986,0.0,1.0
2023-05-25,170.47,172.985,169.94,172.88,577245,156.531321837186,158.840679931985,156.044657904683,158.74426537932,628647.059227881,0.0,1.0
2023-05-26,171.73,171.8,167.61,169.27,767580,157.688296469173,157.752572837617,153.905173069342,155.429441235293,835930.860764732,0.0,1.0
2023-05-30,172.73,174.28,171.53,172.59,557523,158.606530304083,160.029792748194,157.504649702191,158.477977567196,607168.870067142,0.0,1.0
2023-05-31,173.98,175.06,172.53,173.2,1197560,159.754322597721,160.746015139425,158.422883537101,159.038100206491,1304199.38197636,0.0,1.0
2023-06-01,176.69,177.04,172.07,173.89,783214,162.242736290329,162.564118132547,158.000495973042,159.671681552579,852957.024913349,0.0,1.0
2023-06-02,181.2,181.75,178.41,178.46,702004,166.383970885775,166.888999494976,163.822098486375,163.86801017812,764515.500638741,0.0,1.0
2023-06-05,181.51,183.36,180.61,181.5,663987,166.668623374597,168.367355969181,165.842212923178,166.659441036248,723113.192692088,0.0,1.0
2023-06-06,183.07,183.45,180.59,182.42,463028,168.101068157057,168.449997014323,165.823848246479,167.504216164366,504259.353550345,0.0,1.0
2023-06-07,186.11,186.865,183.11,183.87,452413,170.892499015185,171.585765560543,168.137797510454,168.835655224986,492699.117370379,0.0,1.0
2023-06-08,186.4,186.64,183.232,185.18,606750,171.158786827309,171.379162947688,168.249822038313,170.038541548718,660779.397286279,0.0,1.0
2023-06-09,188.31,188.8,186.67,187.26,696992,172.912613451988,173.362548031094,171.406709962735,171.948467925332,759057.19600059,0.0,1.0
2023-06-12,187.53,188.24,186.3219,188.12,619528,172.196391060758,172.848337083544,171.087072764803,172.738149023355,674695.242590809,0.0,1.0
2023-06-13,189.08,189.445,185.98,186.35,525644,173.619653504869,173.954808854612,170.773128616647,171.112875135564,572451.13392196,0.0,1.0
2023-06-14,190.16,191.0,188.56,189.78,723566,174.611346046573,175.382662467897,173.142171910716,174.262417189307,787997.536673823,0.0,1.0
2023-06-15,190.53,190.9,188.43,190.3,599470,174.951092565489,175.290839084406,173.022801512177,174.73989878346,652851.133566059,0.0,1.0
2023-06-16,192.45,192.895,190.79,191.42,1636377,176.714101528517,177.122715585053,175.189833362566,175.76832067856,1782091.8134209,0.0,1.0
2023-06-20,190.2,192.08,189.27,191.87,975217,174.648075399969,176.374355009601,173.794117933502,176.181525904269,1062057.35720368,0.0,1.0
2023-06-21,189.38,189.59,187.16,188.98,741482,173.895123655342,174.087952760674,171.856644541841,173.527830121378,807508.906565514,0.0,1.0
2023-06-22,184.99,189.51,182.63,189.51,617120,169.864077120086,174.014494053881,167.697045269697,174.014494053881,672072.816898734,0.0,1.0
2023-06-23,181.37,184.75,181.19,184.52,965832,166.54007063771,169.643700999707,166.374788547426,169.432507217678,1051836.64909732,0.0,1.0
2023-06-26,186.02,186.16,179.5,179.82,605586,170.809857970043,170.938410706931,164.822973366427,165.116808193598,659511.746328816,0.0,1.0
2023-06-27,187.91,188.42,185.3512,186.67,445283,172.545319918024,173.013619173828,170.195743181255,171.406709962735,484934.210732305,0.0,1.0
2023-06-28,186.76,188.65,185.845,187.22,577764,171.489351007877,173.224812955858,170.649167048934,171.911738571936,629212.274732113,0.0,1.0
2023-06-29,188.04,188.51,184.04,184.84,583134,174.179776144165,174.615132955416,170.474611793087,171.215644663302,629536.446695412,1.65,1.0
2023-06-30,189.27,190.47,186.34,189.26,1160170,175.319114182121,176.430663487444,172.605081294957,175.309851271243,1252489.6496562,0.0,1.0
2023-07-03,190.5,191.45,188.245,188.53,412370,176.458452220077,177.338428753458,174.369665817157,174.633658777172,445184.030640965,0.0,1.0
2023-07-05,190.15,192.48,187.74,189.92,740672,176.134250339358,178.292508573861,173.901888817834,175.921203389171,799610.413810181,0.0,1.0
2023-07-06,192.41,192.72,184.67,187.99,761554,178.227668197717,178.514818434926,171.058175178382,174.133461589776,822154.083155294,0.0,1.0
2023-07-07,191.07,192.33,190.53,191.52,537416,176.986438140106,178.153564910696,176.486240952711,177.403269129602,580180.471447836,0.0,1.0
2023-07-10,192.31,192.585,189.93,190.13,558942,178.13503908894,178.389769138077,175.930466300049,176.115724517603,603419.386605528,0.0,1.0
2023-07-11,194.17,194.23,191.86,193.11,607290,179.857940512191,179.913517977457,177.718208099444,178.876071959156,655614.642112548,0.0,1.0
2023-07-12,194.33,198.2,194.13,196.48,710734,180.006147086234,183.590893595902,179.82088886868,181.997672924939,767290.120119251,0.0,1.0
2023-07-13,195.72,195.83,193.63,194.33,402593,181.293691698234,181.395583717889,179.357743324796,180.006147086234,434629.033265847,0.0,1.0
2023-07-14,197.91,198.03,195.01,195.76,639832,183.322269180449,183.433424110981,180.636025025918,181.330743341745,690746.147132597,0.0,1.0
2023-07-17,194.07,197.82,193.44,197.35,984953,179.765311403414,183.23890298255,179.18174801812,182.803546171298,1063329.88949708,0.0,1.0
2023-07-18,193.05,194.56,191.34,194.56,831000,178.820494493889,180.219194036421,177.236536733804,180.219194036421,897126.196043946,0.0,1.0
2023-07-19,194.43,194.48,191.62,194.17,956557,180.098776195011,180.1450907494,177.495898238379,179.857940512191,1032674.29928906,0.0,1.0
2023-07-20,196.79,196.99,192.64,194.78,551066,182.284823162147,182.470081379701,178.440715147904,180.422978075731,594916.659866609,0.0,1.0
2023-07-21,197.37,198.0,196.59,197.1,527708,182.822071993053,183.405635378348,182.099564944593,182.571973399356,569699.964695498,0.0,1.0
2023-07-24,196.48,198.655,196.015,197.5,512178,181.997672924939,184.012356040837,181.566947569126,182.942489834463,552934.176699632,0.0,1.0
2023-07-25,192.46,196.7,192.18,195.75,757575,178.273982752106,182.201456964248,178.01462124753,181.321480430867,817858.457241863,0.0,1.0
2023-07-26,191.75,194.14,190.03,192.25,963437,177.616316079789,179.830151779558,176.023095408826,178.079461623674,1040101.77008182,0.0,1.0
2023-07-27,186.38,192.23,185.27,192.15,984343,172.642132938467,178.060935801919,171.613949831043,177.986832514897,1062671.34920877,0.0,1.0
2023-07-28,186.13,189.07,184.24,187.92,770319,172.410560166525,175.133855964567,170.659870010641,174.068621213632,831616.551396359,0.0,1.0
2023-07-31,188.65,189.88,186.1,186.44,1542852,174.744813707704,175.88415174566,172.382771433892,172.697710403734,1665623.28016702,0.0,1.0
2023-08-01,187.87,190.325,186.635,189.49,801448,174.022306659244,176.296351279718,172.878337165849,175.52289822143,865222.618010861,0.0,1.0
2023-08-02,186.12,188.23,185.35,186.7,828023,172.401297255647,174.355771450841,171.688053118065,172.938546086554,893912.303522137,0.0,1.0
2023-08-03,184.39,185.53,180.36,185.53,880374,170.798813673806,171.854785513863,167.065860590095,171.854785513863,950429.094724418,0.0,1.0
2023-08-04,184.85,187.28,184.04,184.55,615484,171.22490757418,173.47579491746,170.474611793087,170.947020247849,664460.673460783,0.0,1.0
2023-08-07,187.86,188.285,184.96,185.96,574961,174.013043748366,174.406717460668,171.326799593835,172.253090681604,620713.086406284,0.0,1.0
2023-08-08,185.44,186.83,184.11,185.77,563692,171.771419315964,173.058963927964,170.539452169231,172.077095374928,608547.364260412,0.0,1.0
2023-08-09,185.33,186.24,184.2,184.69,454245,171.669527296309,172.51245218618,170.62281836713,171.076701000137,490391.202072181,0.0,1.0
2023-08-10,185.17,188.43,184.765,185.79,371718,171.521320722266,174.541029668395,171.14617283172,172.095621196683,401297.178509101,0.0,1.0
2023-08-11,187.28,187.6691,184.44,184.58,426319,173.47579491746,173.836214779711,170.845128228195,170.974808980482,460243.011758433,0.0,1.0
2023-08-14,182.74,187.14,182.52,187.14,676288,169.270433378987,173.346114165172,169.066649339677,173.346114165172,730103.105740271,0.0,1.0
2023-08-15,180.45,181.8099,179.615,181.57,495005,167.149226787995,168.408890038252,166.375773729707,168.186672806296,534394.6482223,0.0,1.0
2023-08-16,179.94,181.29,179.4,180.51,461501,166.676818333232,167.927311301721,166.176621145837,167.204804253261,498224.592780357,0.0,1.0
2023-08-17,179.01,182.1,178.98,180.01,604754,165.815367621607,168.677607082814,165.787578888974,166.741658709376,652876.841831959,0.0,1.0
2023-08-18,179.31,180.38,177.2356,178.11,365764,166.093254947937,167.084386411851,164.171756715469,164.981705642614,394869.393465485,0.0,1.0
2023-08-21,177.59,179.56,175.99,179.29,458616,164.500034276974,166.32482771988,163.017968536543,166.074729126182,495110.021088916,0.0,1.0
2023-08-22,177.69,179.7,177.44,178.82,651857,164.592663385751,166.454508472168,164.361090613809,165.63937231493,703728.027406278,0.0,1.0
2023-08-23,180.65,180.7,177.62,178.96,317308,167.334485005549,167.380799559937,164.527823009607,165.769053067218,342557.543940205,0.0,1.0
2023-08-24,180.86,184.45,180.41,180.88,550102,167.52900613398,170.854391139072,167.112175144484,167.547531955735,593875.950296228,0.0,1.0
2023-08-25,181.45,183.13,181.18,181.63,398728,168.075517875764,169.631686903217,167.825419282066,168.242250271563,430456.478816137,0.0,1.0
2023-08-28,182.29,184.079,182.04,182.04,335949,168.85360238949,170.51073714551,168.622029617548,168.622029617548,362681.887406459,0.0,1.0
2023-08-29,183.92,184.08,181.525,182.3,551835,170.363456862555,170.511663436598,168.144989707347,168.862865300368,595746.852459577,0.0,1.0
2023-08-30,185.16,186.03,184.045,184.76,390439,171.512057811389,172.317931057748,170.479243248526,171.141541376281,421507.887914802,0.0,1.0
2023-08-31,183.82,185.29,183.31,185.27,750542,170.270827753778,171.632475652799,169.798419299015,171.613949831043,810265.811589906,0.0,1.0
2023-09-01,181.35,185.1,180.945,184.59,552051,167.982888766987,171.456480346122,167.60774087644,170.98407189136,595980.040496095,0.0,1.0
2023-09-05,179.78,182.52,179.75,181.55,641243,166.528611759189,169.066649339677,166.500823026556,168.168146984541,692269.426389659,0.0,1.0
2023-09-06,179.37,180.075,177.815,179.6,519344,166.148832413204,166.801867630081,164.708449771722,166.361879363391,560670.405725926,0.0,1.0
2023-09-07,181.22,183.36,178.33,179.0,822646,167.862470925577,169.844733853404,165.185489681923,165.806104710729,888107.432816807,0.0,1.0
2023-09-08,179.28,181.6838,178.81,181.59,520846,166.065466215304,168.292084732085,165.630109404053,168.205198628052,562291.926239115,0.0,1.0
2023-09-11,179.53,180.1,178.11,179.85,435279,166.297038987247,166.825024907275,164.981705642614,166.593452135333,469915.996976909,0.0,1.0
2023-09-12,180.95,181.32,177.49,179.05,482760,167.612372331879,167.955100034354,164.407405168197,165.852419265117,521175.261615132,0.0,1.0
2023-09-13,180.0,181.83,179.04,180.97,481846,166.732395798498,168.427508489116,165.84315635424,167.630898153635,520188.530756908,0.0,1.0
2023-09-14,183.46,184.0,181.14,182.24,717868,169.937362962181,170.437560149576,167.788367638556,168.807287835102,774991.802769762,0.0,1.0
2023-09-15,183.89,184.54,182.73,183.53,1391249,170.335668129921,170.937757336972,169.261170468109,170.002203338324,1501956.58618525,0.0,1.0
2023-09-18,181.98,184.07,180.63,184.07,450917,168.566452152282,170.50240052572,167.315959183793,170.50240052572,486798.378991031,0.0,1.0
2023-09-19,181.25,182.84,180.34,182.3,381350,167.89025965821,169.363062487764,167.04733476834,168.862865300368,411695.637618963,0.0,1.0
2023-09-20,182.68,183.94,181.88,182.88,500289,169.21485591372,170.38198268431,168.473823043505,169.400114131274,540099.11852302,0.0,1.0
2023-09-21,179.51,181.93,179.4,181.73,690029,166.278513165491,168.520137597893,166.176621145837,168.334879380339,744937.535415171,0.0,1.0
2023-09-22,177.64,179.96,177.39,179.48,772505,164.546348831362,166.695344154988,164.31477605942,166.250724432858,833976.500691851,0.0,1.0
2023-09-25,177.59,178.33,176.29,177.01,841442,164.500034276974,165.185489681923,163.295855862874,163.962785446068,908399.110290744,0.0,1.0
2023-09-26,174.97,177.25,174.45,176.05,715331,162.073151627018,164.185095307132,161.591480261378,163.073546001809,772252.922914934,0.0,1.0
2023-09-27,172.44,176.26,171.42,175.42,872090,159.729635174961,163.268067130241,158.784818265437,162.489982616514,941485.901694302,0.0,1.0
2023-09-28,171.29,173.345,171.0,171.32,732779,160.192780718846,162.114645184823,159.92156870175,160.220837134408,783541.644927782,1.65,1.0
2023-09-29,171.74,174.5,169.92,173.5,930182,160.613626952272,163.194817183949,158.911537741528,162.259603331892,994619.570651195,0.0,1.0
2023-10-02,168.09,172.02,167.16,170.8,713747,157.200096392264,160.875486830848,156.330347509851,159.734525931338,763191.219238362,0.0,1.0
2023-10-03,167.41,167.89,165.65,166.54,658050,156.564150972865,157.013053621852,154.918174593245,155.750514921575,703635.856710858,0.0,1.0
2023-10-04,168.3,169.316,166.25,168.67,906193,157.396491301196,158.346668574886,155.479302904479,157.742520426457,968968.752982876,0.0,1.0
2023-10-05,170.26,170.51,168.0,168.03,741682,159.229510451227,159.463313914242,157.115927145579,157.14398356114,793061.392716396,0.0,1.0
2023-10-06,172.0,173.4,167.3,168.9,556821,160.856782553807,162.166081946686,156.461277449139,157.95761961243,595394.303426177,0.0,1.0
2023-10-09,174.21,174.84,170.94,170.94,438252,162.923605166853,163.512789893649,159.865455870626,159.865455870626,468611.536319803,0.0,1.0
2023-10-10,173.99,176.2158,173.485,173.6,558859,162.7178581194,164.799457111309,162.245575124111,162.353124717098,597573.484151013,0.0,1.0
2023-10-11,177.42,177.575,174.645,175.23,794771,165.925641631956,166.070599779024,163.330423192497,163.877523295951,849828.088251568,0.0,1.0
2023-10-12,176.65,177.06,175.33,176.86,461409,165.205526965872,165.588964645215,163.971044681157,165.401921874804,493372.717892409,0.0,1.0
2023-10-13,176.42,177.5,175.47,177.36,603785,164.990427779899,166.00045874012,164.101974620444,165.869528800832,645611.694771164,0.0,1.0
2023-10-16,178.28,178.8,175.39,177.82,648396,166.729925544725,167.216236747794,164.02715751228,166.299727172778,693313.084032965,0.0,1.0
2023-10-17,179.28,179.77,177.105,177.16,815831,167.665139396782,168.12339418429,165.631049268558,165.682486030421,872347.001924285,0.0,1.0
2023-10-18,175.45,178.77,175.08,178.17,545813,164.083270343403,167.188180332233,163.737241218142,166.627052020998,583623.733544449,0.0,1.0
2023-10-19,173.05,176.395,172.69,174.26,773920,161.838757098467,164.967047433597,161.502080111726,162.970365859455,827532.652876933,0.0,1.0
2023-10-20,169.61,174.405,169.43,174.25,831113,158.62162144739,163.105971868004,158.45328295402,162.961013720935,888687.649538079,0.0,1.0
2023-10-23,166.83,169.77,166.68,168.21,842467,156.021726938672,158.77125566372,155.881444860863,157.312322054511,900828.188276919,0.0,1.0
2023-10-24,169.3,169.48,167.205,167.58,655267,158.331705153253,158.500043646623,156.372432133193,156.723137327715,700660.066741666,0.0,1.0
2023-10-25,165.18,168.85,165.115,168.07,716610,154.478624082778,157.910858919827,154.417835182394,157.181392115223,766252.551139834,0.0,1.0
2023-10-26,167.78,169.78,164.74,166.14,1336874,156.910180098126,158.78060780224,154.067129987873,155.376429380753,1429484.81468653,0.0,1.0
2023-10-27,162.59,169.31,161.98,167.92,1053454,152.05642020595,158.341057291773,151.485939756195,157.041110037414,1126431.13410148,0.0,1.0
2023-10-30,162.65,165.235,160.45,164.32,767919,152.112533037074,154.530060844641,150.055062562548,153.674340170009,821115.938681778,0.0,1.0
2023-10-31,165.74,165.82,161.99,163.98,1082075,155.00234383993,155.077160948094,151.495291894716,153.356367460309,1157034.82964881,0.0,1.0
2023-11-01,163.87,165.63,161.85,165.23,747065,153.253493936583,154.899470316203,151.364361955428,154.525384775381,798817.295484686,0.0,1.0
2023-11-02,167.92,169.455,165.88,166.54,924209,157.041110037414,158.476663300322,155.133273779218,155.750514921575,988232.796132339,0.0,1.0
2023-11-03,171.32,174.81,170.39,170.85,609351,160.220837134408,163.484733478087,159.351088251995,159.781286623941,651563.274709548,0.0,1.0
2023-11-06,169.12,170.33,167.315,170.01,567974,158.163366659882,159.294975420871,156.47530565692,158.995706988213,607319.918060169,0.0,1.0
2023-11-07,167.39,170.34,166.97,169.45,492833,156.545446695824,159.304327559392,156.15265687796,158.471987231061,526973.588892002,0.0,1.0
2023-11-08,168.99,169.49,167.48,168.01,494176,158.041788859115,158.509395785144,156.629615942509,157.125279284099,528409.624080154,0.0,1.0
2023-11-09,166.37,169.5,165.7,169.5,526128,155.591528566726,158.518747923664,154.964935285847,158.518747923664,562575.071832793,0.0,1.0
2023-11-10,168.2,168.65,165.635,167.8,456976,157.30296991599,157.723816149416,154.904146385464,156.928884375167,488632.625569943,0.0,1.0
2023-11-13,165.29,167.545,164.76,166.88,512018,154.581497606504,156.690404842893,154.085834264914,156.068487631275,547487.613526906,0.0,1.0
2023-11-14,171.87,175.02,169.6462,170.09,1245276,160.735204753039,163.681128387019,158.655476188835,159.070524096378,1331541.44077422,0.0,1.0
2023-11-15,170.96,173.11,170.74,171.51,701915,159.884160147667,161.89486992959,159.678413100215,160.398527766299,750539.56745415,0.0,1.0
2023-11-16,169.82,172.245,169.57,171.72,670801,158.818016356322,161.085909947561,158.584212893308,160.594922675231,717270.171442142,0.0,1.0
2023-11-17,169.04,171.45,167.37,171.45,832963,158.088549551718,160.342414935175,156.526742418783,160.342414935175,890665.806722052,0.0,1.0
2023-11-20,171.17,171.19,166.6,168.28,1035819,160.080555056599,160.09925933364,155.806627752699,157.377787024155,1107574.48440451,0.0,1.0
2023-11-21,170.75,172.18,169.86,170.73,682821,159.687765238735,161.025121047177,158.855424910405,159.669060961694,730122.846767216,0.0,1.0
2023-11-22,172.52,173.21,171.55,172.85,799622,161.343093756876,161.988391314796,160.435936320381,161.651714328055,855015.137170202,0.0,1.0
2023-11-24,173.37,173.37,171.53,172.3,414797,162.138025531125,162.138025531125,160.41723204334,161.137346709424,443531.711049454,0.0,1.0
2023-11-27,171.88,173.46,171.59,172.86,881133,160.74455689156,162.22219477781,160.473344874463,161.661066466576,942172.74269616,0.0,1.0
2023-11-28,172.17,173.59,170.29,171.2,890424,161.015768908656,162.343772578577,159.257566866789,160.108611472161,952107.368856334,0.0,1.0
2023-11-29,170.83,175.13,170.53,174.831,899702,159.7625823469,163.784001910745,159.482018191283,163.50437296898,962028.094452507,0.0,1.0
2023-11-30,172.94,173.15,170.55,170.88,1353370,161.73588357474,161.932278483672,159.500722468324,159.809343039503,1447123.56112267,0.0,1.0
2023-12-01,177.94,177.98,172.3,172.9,1174601,166.411952835025,166.449361389108,161.137346709424,161.698475020658,1255970.48997558,0.0,1.0
2023-12-04,177.74,179.07,176.67,176.67,1011020,166.224910064614,167.46874448785,165.224231242913,165.224231242913,1081057.55467185,0.0,1.0
2023-12-05,175.76,177.385,174.36,176.78,1195948,164.373186637541,165.892909147134,163.063887244661,165.327104766639,1278796.28533035,0.0,1.0
2023-12-06,174.99,177.07,174.75,176.25,890047,163.653071971457,165.598316783736,163.428620646963,164.831441425049,951704.252500463,0.0,1.0
2023-12-07,175.38,176.23,173.79,175.23,679019,164.017805373759,164.812737148008,162.530815348989,163.877523295951,726057.466435607,0.0,1.0
2023-12-08,175.75,175.81,173.95,175.0,588550,164.36383449902,164.419947330144,162.680449565318,163.662424109978,629321.303042591,0.0,1.0
2023-12-11,175.41,175.64,173.66,174.94,691802,164.045861789321,164.260960975294,162.409237548221,163.606311278854,739725.9979398,0.0,1.0
2023-12-12,174.83,176.735,174.23,175.7,842118,163.503437755128,165.285020143297,162.942309443894,164.317073806418,900455.011597348,0.0,1.0
2023-12-13,183.98,185.31,174.7,174.7,954614,172.06064450145,173.304478924685,163.381859954361,163.381859954361,1020744.07676951,0.0,1.0
2023-12-14,191.44,193.325,187.16,187.16,1794511,179.037339837795,180.800217948922,175.034624550991,175.034624550991,1918824.23047194,0.0,1.0
2023-12-15,187.89,190.68,185.09,190.58,1646975,175.717330662993,178.326577310232,173.098731877233,178.233055925026,1761067.79896112,0.0,1.0
2023-12-18,189.84,190.61,186.8569,188.0,844404,177.540997674504,178.261112340588,174.751161232433,175.820204186719,902899.372312248,0.0,1.0
2023-12-19,189.6,191.5,187.64,190.45,800200,177.31654635001,179.093452668918,175.483527199978,178.111478124259,855633.177630924,0.0,1.0
2023-12-20,186.2,190.33,186.08,189.6,902594,174.136819253016,177.999252462012,174.024593590769,177.31654635001,965120.435304432,0.0,1.0
2023-12-21,186.65,188.25,185.55,187.87,841425,174.557665486442,176.054007649733,173.528930249179,175.698626385951,899714.004608972,0.0,1.0
2023-12-22,187.29,189.46,187.0,187.86,627118,175.156202351758,177.185616410722,174.884990334662,175.689274247431,670561.068594789,0.0,1.0
2023-12-26,188.23,188.81,187.1,187.1,700356,176.035303372692,176.577727406885,174.978511719868,174.978511719868,748872.569048841,0.0,1.0
2023-12-27,189.49,189.62,187.58,188.48,637664,177.213672826284,177.335250627051,175.427414368855,176.269106835706,681837.633817601,0.0,1.0
2023-12-28,189.6,189.67,187.055,187.29,538947,178.859649205904,178.925683886518,176.458816889295,176.680504745642,571310.251661989,1.65,1.0
2023-12-29,187.22,189.58,187.11,188.78,800716,176.614470065028,178.8407821543,176.510701281206,178.08610009014,848798.229639985,0.0,1.0
2024-01-02,188.17,188.27,185.76,185.77,758582,177.510655016218,177.604990274238,175.237175297936,175.246608823738,804134.123255635,0.0,1.0
2024-01-03,183.29,186.88,182.83,186.88,1105224,172.907094424843,176.29373018776,172.473152237951,176.29373018776,1171591.64367344,0.0,1.0
2024-01-04,183.59,184.57,182.26,182.97,661553,173.190100198903,174.114585727499,171.935441267237,172.605221599179,701278.624647215,0.0,1.0
2024-01-05,182.67,184.33,181.54,181.64,673864,172.322215825119,173.888181108251,171.256227409493,171.350562667513,714328.888417513,0.0,1.0
2024-01-08,184.54,185.14,182.08,182.08,814818,174.086285150093,174.652296698213,171.765637802801,171.765637802801,863747.041246573,0.0,1.0
2024-01-09,183.11,184.24,181.65,182.72,787561,172.737290960407,173.803279376033,171.359996193315,172.369383454129,834853.284477261,0.0,1.0
2024-01-10,183.71,184.495,182.955,184.09,800021,173.303302508527,174.043834283984,172.591071310476,173.661776489003,848061.495554989,0.0,1.0
2024-01-11,182.75,184.135,181.785,182.51,1018770,172.397684031535,173.704227355112,171.487348791642,172.171279412287,1079946.1636964,0.0,1.0
2024-01-12,182.54,185.65,182.29,184.7,1002650,172.199579989693,175.133406514114,171.963741844643,174.237221562925,1062858.17312072,0.0,1.0
2024-01-16,180.15,182.26,179.325,181.62,862734,169.944967323015,171.935441267237,169.16670144435,171.331695615909,914540.351198455,0.0,1.0
2024-01-17,178.38,180.555,175.1,177.45,1353840,168.275233256061,170.327025117996,165.181036793005,167.397915356475,1435136.7965868,0.0,1.0
2024-01-18,177.5,178.96,176.14,177.78,986071,167.445082985485,168.822377752577,166.162123476413,167.709221707941,1045283.62003423,0.0,1.0
2024-01-19,180.43,180.915,177.01,177.5,1046564,170.209106045471,170.666632046868,166.982840221187,167.445082985485,1109409.16680189,0.0,1.0
2024-01-22,181.22,182.24,179.13,180.96,701690,170.954354583829,171.916574215633,168.982747691211,170.709082912977,743825.813092382,0.0,1.0
2024-01-23,179.59,182.025,178.085,181.51,639449,169.416689878103,171.71375341089,167.996944244902,171.227926832087,677847.300597288,0.0,1.0
2024-01-24,176.03,181.03,175.87,181.03,738674,166.058354692591,170.775117593591,165.907418279759,170.775117593591,783030.666904479,0.0,1.0
2024-01-25,176.12,178.115,175.42,177.78,1041741,166.143256424809,168.025244822308,165.482909618669,167.709221707941,1104296.55026675,0.0,1.0
2024-01-26,177.5,177.65,175.37,177.03,789952,167.445082985485,167.586585872515,165.435741989659,167.001707272791,837387.86173945,0.0,1.0
2024-01-29,178.28,179.08,176.72,177.59,667435,168.180897998041,168.935580062201,166.709267972929,167.529984717703,707513.833119062,0.0,1.0
2024-01-30,178.44,179.585,177.03,177.52,709419,168.331834410873,169.411973115202,167.001707272791,167.463950037089,752018.932146939,0.0,1.0
2024-01-31,179.01,182.73,177.84,180.08,1542473,168.869545381587,172.378816979931,167.765822862753,169.878932642401,1635097.02774451,0.0,1.0
2024-02-01,178.15,178.68,172.0,172.31,1716180,168.058262162615,168.558239030121,162.256643794386,162.549083094248,1819234.96688407,0.0,1.0
2024-02-02,175.06,177.185,173.31,176.01,1446399,165.143302689797,167.147926922722,163.492435674448,166.039487640987,1533253.87597231,0.0,1.0
2024-02-05,169.99,173.405,169.87,172.82,874887,160.360505108184,163.582054169567,160.24730279856,163.03019291015,927423.127219933,0.0,1.0
2024-02-06,172.75,172.97,170.0,170.0,1291410,162.964158229536,163.17169579718,160.369938633986,160.369938633986,1368957.93482254,0.0,1.0
2024-02-07,173.42,173.81,170.95,172.9,995481,163.596204458269,163.964111964547,161.266123585176,163.105661116566,1055258.68153033,0.0,1.0
2024-02-08,174.53,174.78,172.87,173.25,818525,164.643325822291,164.879163967341,163.07736053916,163.435834519636,867676.643049558,0.0,1.0
2024-02-09,174.63,174.63,173.18,174.16,799582,164.737661080311,164.737661080311,163.369799839022,164.294285367617,847596.134025047,0.0,1.0
2024-02-12,174.36,175.67,173.43,174.88,625706,164.482955883657,165.718747763719,163.605637984072,164.973499225361,663279.046597192,0.0,1.0
2024-02-13,172.11,172.28,169.37,171.6,825455,162.360412578208,162.520782516842,159.77562650846,161.879302762306,875022.782918627,0.0,1.0
2024-02-14,173.21,174.32,172.16,173.03,830422,163.398100416428,164.445221780449,162.407580207218,163.228296951992,880288.046515984,0.0,1.0
2024-02-15,177.8,177.98,173.54,173.54,673489,167.728088759545,167.897892223981,163.709406767893,163.709406767893,713931.370026331,0.0,1.0
2024-02-16,177.12,177.87,175.585,175.91,627630,167.086609005009,167.794123440159,165.638562794402,165.945152382967,665318.580956224,0.0,1.0
2024-02-20,176.34,178.16,175.105,176.32,738619,166.350793992453,168.067695688417,165.185753555906,166.331926940849,782972.364207105,0.0,1.0
2024-02-21,178.27,178.71,176.28,176.69,543654,168.171464472239,168.586539607527,166.294192837641,166.680967395523,576299.902508125,0.0,1.0
2024-02-22,176.12,178.4,176.04,178.31,818103,166.143256424809,168.294100307665,166.067788218393,168.209198575447,867229.302353345,0.0,1.0
2024-02-23,175.4,176.38,175.045,175.99,601353,165.464042567065,166.388528095661,165.129152401094,166.020620589383,637463.672249205,0.0,1.0
2024-02-26,173.62,176.74,173.0,175.57,581665,163.78487497431,166.728135024533,163.199996374586,165.624412505699,616593.426687539,0.0,1.0
2024-02-27,174.37,176.0,173.76,174.81,735932,164.492389409459,166.030054115185,163.916944335537,164.907464544747,780124.012428145,0.0,1.0
2024-02-28,176.37,177.6,172.85,173.3,750482,166.379094569859,167.539418243505,163.058493487556,163.483002148646,795547.726006069,0.0,1.0
2024-02-29,177.03,178.89,175.96,177.94,1445944,167.001707272791,168.756343071963,165.992320011977,167.860158120773,1532771.55365767,0.0,1.0
2024-03-01,178.14,178.485,174.455,176.04,832846,168.048828636813,168.374285276982,164.572574378776,166.067788218393,882857.605396598,0.0,1.0
2024-03-04,185.17,185.29,178.39,178.67,910916,174.680597275619,174.793799585243,168.284666781863,168.548805504319,965615.634195812,0.0,1.0
2024-03-05,183.74,185.44,182.815,184.11,729913,173.331603085933,174.935302472272,172.459001949248,173.680643540607,773743.577237383,0.0,1.0
2024-03-06,184.24,184.84,182.65,184.83,778060,173.803279376033,174.369290924153,172.303348773515,174.359857398351,824781.758518232,0.0,1.0
2024-03-07,185.03,186.405,183.88,185.1,665124,174.548527914391,175.845637712165,173.463672447161,174.614562595005,705064.059780326,0.0,1.0
2024-03-08,186.95,187.041,184.35,186.37,781868,176.359764868374,176.445609953173,173.907048159855,175.812620371858,828818.425274575,0.0,1.0
2024-03-11,184.69,187.32,184.63,186.95,496486,174.227788037123,176.708805323048,174.171186882311,176.359764868374,526299.509240525,0.0,1.0
2024-03-12,183.83,185.43,182.44,183.95,578855,173.416504818151,174.925868946471,172.105244731673,173.529707127775,613614.688876271,0.0,1.0
2024-03-13,186.24,186.92,183.96,184.04,681349,175.689984536432,176.331464290968,173.539140653577,173.614608859993,722263.355505541,0.0,1.0
2024-03-14,182.38,185.35,180.93,185.35,648999,172.048643576861,174.850400740055,170.680782335571,174.850400740055,687970.76895943,0.0,1.0
2024-03-15,183.82,184.48,179.95,179.95,1318304,173.407071292349,174.029683995281,169.756296806975,169.756296806975,1397466.89378919,0.0,1.0
2024-03-18,182.55,184.655,182.12,184.05,839632,172.209013515495,174.194770696816,171.803371906009,173.624042385795,890051.098203455,0.0,1.0
2024-03-19,182.16,183.47,181.35,182.88,386792,171.841106009217,173.076897889279,171.076990419255,172.520319866961,410018.489500532,0.0,1.0
2024-03-20,183.68,184.14,179.88,180.81,751152,173.275001931121,173.708944118013,169.690262126361,170.567580025947,796257.958864981,0.0,1.0
2024-03-21,184.79,186.22,183.175,184.52,570231,174.322123295143,175.671117484828,172.79860887812,174.067418098489,604472.82592809,0.0,1.0
2024-03-22,183.17,185.4,182.69,185.11,544585,172.793892115219,174.897568369065,172.341082876723,174.623996120807,577286.808167303,0.0,1.0
2024-03-25,182.01,184.19,181.83,184.19,481169,171.699603122187,173.756111747023,171.529799657751,173.756111747023,510062.738046499,0.0,1.0
2024-03-26,180.67,182.56,180.65,182.43,552334,170.435510664719,172.218447041297,170.416643613115,172.095811205871,585501.128202722,0.0,1.0
2024-03-27,183.69,183.99,180.44,180.92,984631,174.888134843263,175.173759757264,171.793864941577,172.25086480398,1034186.0444226,1.7,1.0
2024-03-28,185.56,186.72,184.81,184.81,730692,176.66853014054,177.77294647468,175.954467855536,175.954467855536,767466.66433541,0.0,1.0
2024-04-01,181.32,185.33,181.22,185.33,456938,172.631698022649,176.449551039805,172.536489717982,176.449551039805,479935.024152575,0.0,1.0
2024-04-02,179.85,180.93,178.8,180.09,580758,171.23213594404,172.260385634447,170.232448745034,171.460635875242,609986.704447434,0.0,1.0
2024-04-03,180.17,180.65,178.305,179.25,530703,171.536802518975,171.993802381378,169.761167636931,170.660886116037,557412.509186902,0.0,1.0
2024-04-04,180.17,183.04,179.6,182.05,387272,171.536802518975,174.269280862925,170.994115182372,173.32671864672,406762.835819338,0.0,1.0
2024-04-05,181.08,181.81,179.205,179.4,391931,172.403198091447,173.098218715518,170.618042378937,170.803698573038,411656.31650496,0.0,1.0
2024-04-08,186.18,186.7074,181.79,182.69,635506,177.258821629477,177.760950228292,173.079177054585,173.93605179659,667490.091564077,0.0,1.0
2024-04-09,188.86,188.95,186.85,186.85,865143,179.810404194559,179.89609166876,177.896717270747,177.896717270747,908684.387379538,0.0,1.0
2024-04-10,186.1,186.42,183.35,184.27,1004484,177.182654985743,177.487321560678,174.564426607394,175.440343010333,1055038.21700291,0.0,1.0
2024-04-11,185.95,187.725,183.85,187.26,1033572,177.039842528742,178.729789936586,175.04046813073,178.287071319883,1085590.17368533,0.0,1.0
2024-04-12,183.78,185.86,182.73,185.38,1393618,174.973822317463,176.954155054542,173.974135118457,176.497155192139,1463756.76457082,0.0,1.0
2024-04-15,180.72,185.08,179.765,185.08,658476,172.060448194645,176.211530278137,171.151208885073,176.211530278137,691616.138215451,0.0,1.0
2024-04-16,178.98,180.21,177.4,179.95,901183,170.403823693435,171.574885840842,168.899532479693,171.327344248708,946538.22809854,0.0,1.0
2024-04-17,180.95,182.18,178.29,179.73,790449,172.27942729538,173.450489442787,169.746886391231,171.11788597844,830231.14712801,0.0,1.0
2024-04-18,182.02,182.79,180.17,181.47,671424,173.29815615532,174.031260101257,171.536802518975,172.77451047965,705215.792200731,0.0,1.0
2024-04-19,184.13,184.555,182.82,183.07,543043,175.307051383798,175.711686678634,174.059822592657,174.297843354326,570373.563417548,0.0,1.0
2024-04-22,186.87,187.67,183.92,184.59,633780,177.915758931681,178.677425369019,175.107113943997,175.745009585268,665677.224497457,0.0,1.0
2024-04-23,188.66,189.82,187.08,187.08,746334,179.619987585225,180.724403919365,178.115696371482,178.115696371482,783895.903417722,0.0,1.0
2024-04-24,191.34,192.5,186.34,187.01,904545,182.171570150307,183.275986484447,177.411154916945,178.049050558215,950069.432662835,0.0,1.0
2024-04-25,191.32,191.68,188.94,190.29,1073207,182.152528489373,182.495278386175,179.886570838293,181.171882951301,1127219.94551933,0.0,1.0
2024-04-26,191.45,196.07,191.23,193.8,945647,182.276299285441,186.674922961067,182.066841015173,184.513694445121,993240.036470614,0.0,1.0
2024-04-29,191.02,193.29,190.31,193.03,903468,181.866903575372,184.028132091318,181.190924612234,183.780590499183,948938.228821148,0.0,1.0
2024-04-30,189.57,191.33,188.89,189.43,809150,180.486383157697,182.16204931984,179.838966685959,180.353091531162,849873.341225845,0.0,1.0
2024-05-01,187.93,191.03,187.375,188.66,657239,178.924966961154,181.876424405838,178.396560870251,179.619987585225,690316.881806752,0.0,1.0
2024-05-02,192.45,193.71,187.93,189.14,798368,183.228382332113,184.42800697092,178.924966961154,180.076987447627,838548.698866462,0.0,1.0
2024-05-03,192.81,195.44,191.5,194.48,573069,183.571132228915,186.075110641664,182.323903437774,185.161110916858,601910.72827406,0.0,1.0
2024-05-06,195.18,196.175,192.69,193.66,505426,185.827569049529,186.774891680968,183.456882263315,184.380402818587,530863.354584953,0.0,1.0
2024-05-07,195.89,196.74,195.14,196.54,486380,186.503548012666,187.312818602338,185.789485727662,187.122401993004,510858.797139502,0.0,1.0
2024-05-08,194.9,196.66,194.45,195.81,436094,185.560985796461,187.236651958604,185.132548425458,186.427381368933,458041.975985347,0.0,1.0
2024-05-09,197.14,197.35,194.6,195.51,375995,187.693651821007,187.893589260808,185.275360882459,186.141756454931,394918.280830764,0.0,1.0
2024-05-10,196.89,198.0,196.4575,197.84,305321,187.455631059339,188.512443241145,187.043855141653,188.360109953678,320687.361325362,0.0,1.0
2024-05-13,196.99,198.6,196.34,196.34,333738,187.550839364006,189.083693069149,186.931985383669,186.931985383669,350534.547554881,0.0,1.0
2024-05-14,197.49,198.9,196.76,198.35,490978,188.026880887342,189.36931798315,187.331860263271,188.845672307481,515688.207783952,0.0,1.0
2024-05-15,198.46,200.705,197.72,200.37,802128,188.950401442615,191.087827882394,188.245859988077,190.768880061759,842497.934191194,0.0,1.0
2024-05-16,198.05,199.86,197.3795,198.28,468582,188.560047393479,190.283317707956,187.921675710685,188.779026494214,492165.049716727,0.0,1.0
2024-05-17,198.89,199.54,197.25,198.97,442589,189.359797152684,189.978651133021,187.798380956141,189.435963796418,464863.85987741,0.0,1.0
2024-05-20,197.41,199.6064,197.02,199.0,648428,187.950714243609,190.04186944732,187.579401855406,189.464526287818,681062.43700722,0.0,1.0
2024-05-21,198.47,198.65,197.15,197.61,422679,188.959922273081,189.131297221482,187.703172651474,188.141130852943,443951.818570105,0.0,1.0
2024-05-22,197.6,200.69,197.37,198.19,568166,188.131610022476,191.073546636694,187.912630921742,188.693339020013,596760.967423748,0.0,1.0
2024-05-23,193.96,197.19,193.67,197.19,495175,184.666027732589,187.741255973341,184.389923649054,187.741255973341,520096.436682331,0.0,1.0
2024-05-24,195.34,195.925,194.53,195.05,388866,185.979902336997,186.5368709193,185.208715069192,185.703798253462,408437.059518173,0.0,1.0
2024-05-28,192.25,196.94,192.1301,196.41,514357,183.037965722779,187.503235211672,182.923810965483,186.998631196936,540243.838809741,0.0,1.0
2024-05-29,188.59,189.57,186.18,189.49,674312,179.553341771958,180.486383157697,177.258821629477,180.410216513963,708249.141035262,0.0,1.0
2024-05-30,189.98,190.67,189.0,189.79,653685,180.876737206832,181.533674509036,179.943695821093,180.695841427964,686584.014162045,0.0,1.0
2024-05-31,192.68,193.15,190.0,191.39,1495049,183.447361432848,183.894840464784,180.895778867766,182.21917430264,1570292.63909826,0.0,1.0
2024-06-03,194.46,195.73,193.02,194.14,796654,185.142069255925,186.351214725199,183.771069668717,184.83740268099,836748.435742366,0.0,1.0
2024-06-04,196.93,197.99,194.38,194.38,614356,187.493714381206,188.502922410679,185.065902612191,185.065902612191,645275.642862443,0.0,1.0
2024-06-05,198.48,198.54,194.76,196.6,396031,188.969443103548,189.026568086348,185.427694169927,187.179526975804,415962.66353459,0.0,1.0
2024-06-06,198.27,199.03,196.805,197.46,376345,188.769505663747,189.493088779218,187.374704000372,187.998318395942,395285.895821098,0.0,1.0
2024-06-07,197.21,198.345,195.74,195.74,557513,187.760297634274,188.840911892247,186.360735555666,186.360735555666,585571.817446513,0.0,1.0
2024-06-10,199.34,200.51,196.87,197.2,612791,189.788234523686,190.902171688293,187.436589398405,187.750776803807,643631.878691379,0.0,1.0
2024-06-11,197.2,199.31,196.5959,198.79,533127,187.750776803807,189.759672032286,187.175623435313,189.264588848017,559958.505577103,0.0,1.0
2024-06-12,198.76,201.14,198.0,200.47,445278,189.236026356616,191.501984007697,188.512443241145,190.864088366426,467688.193331723,0.0,1.0
2024-06-13,199.91,200.35,198.02,199.3,555664,190.33092186029,190.749838400826,188.531484902079,189.750151201819,583629.759969002,0.0,1.0
2024-06-14,201.89,201.961,198.42,199.26,409989,192.216046292701,192.283644189015,188.912318120748,189.712067879953,430623.149349124,0.0,1.0
2024-06-17,201.6,202.12,198.71,199.95,478797,191.939942209166,192.435025393436,189.188422204283,190.369005182157,502894.155791772,0.0,1.0
2024-06-18,202.4,203.0,200.85,202.03,520005,192.701608646504,193.272858474508,191.225879924162,192.349337919235,546176.094425195,0.0,1.0
2024-06-20,201.93,202.46,200.7,201.69,645486,192.254129614568,192.758733629304,191.083067467161,192.025629683367,677972.370431326,0.0,1.0
2024-06-21,203.89,204.21,201.01,204.21,1251338,194.120212386046,194.424878960981,191.378213211629,194.424878960981,1314316.01935719,0.0,1.0
2024-06-24,206.41,208.1199,203.59,204.68,932208,196.519461663661,198.147428465166,193.834587472044,194.872357992917,979124.671170318,0.0,1.0
2024-06-25,204.29,207.02,203.41,206.43,508083,194.501045604715,197.100232322131,193.663212523643,196.538503324594,533654.077525863,0.0,1.0
2024-06-26,203.88,205.38,201.96,203.01,861250,194.110691555579,195.538816125588,192.282692105968,193.282379304974,904595.458358477,0.0,1.0
2024-06-27,206.3,206.38,203.73,204.65,709503,196.414732528527,196.49089917226,193.967879098578,194.843795501517,745211.252820566,0.0,1.0
2024-06-28,206.89,208.45,203.94,206.05,1079013,198.595002705407,200.092456445174,195.763279287257,197.788681460917,1124081.65627987,1.7,1.0
2024-07-01,204.32,206.55,204.22,206.41,688177,196.128043659764,198.268634582637,196.03205303542,198.134247708555,716921.058387358,0.0,1.0
2024-07-02,204.2,205.26,203.4001,204.72,787457,196.012854910552,197.030355528599,195.245025906424,196.512006157141,820347.826030994,0.0,1.0
2024-07-03,200.95,204.915,200.94,204.65,400173,192.89315961937,196.699187874612,192.883560556936,196.4448127201,416887.589527176,0.0,1.0
2024-07-05,203.27,203.31,200.21,201.11,540594,195.120142104152,195.15853835389,192.182828999224,193.04674461832,563173.751284705,0.0,1.0
2024-07-08,203.12,203.98,202.09,203.48,802493,194.976156167636,195.801675536995,193.987452736892,195.321722415274,836011.855828434,0.0,1.0
2024-07-09,203.82,205.4,202.0,203.18,645492,195.648090538044,197.16474240268,193.901061174982,195.033750542242,672453.173850001,0.0,1.0
2024-07-10,203.72,205.035,202.35,205.0,817413,195.5520999137,196.814376623824,194.237028360187,196.780779905304,851555.040490433,0.0,1.0
2024-07-11,202.86,207.87,202.31,206.45,646576,194.726580544341,199.535710823978,194.198632110449,198.172643958293,673582.450805337,0.0,1.0
2024-07-12,201.91,203.79,200.85,203.79,717888,193.814669613073,195.619293350741,192.797168995026,195.619293350741,747873.039586592,0.0,1.0
2024-07-15,203.21,205.33,201.46,203.08,546222,195.062547729545,197.097548965639,193.382711803525,194.937759917898,569036.823890452,0.0,1.0
2024-07-16,205.51,206.01,202.68,203.72,461058,197.270332089459,197.750285211179,194.553797420522,195.5520999137,480315.659107987,0.0,1.0
2024-07-17,208.01,209.0,204.95,205.5,453470,199.67009769806,200.620404879066,196.732784593132,197.260733027024,472410.720420639,0.0,1.0
2024-07-18,208.65,211.2,206.44,206.94,434054,200.284437693862,202.732198614635,198.163044895858,198.642998017579,452183.744991863,0.0,1.0
2024-07-19,207.37,210.01,206.65,210.01,449389,199.055757702258,201.589910184941,198.364625206981,201.589910184941,468159.263543588,0.0,1.0
2024-07-22,209.27,210.0,206.6218,207.33,436367,200.879579564795,201.580311122507,198.337555850916,199.01736145252,454593.355321837,0.0,1.0
2024-07-23,208.19,209.506,207.7,209.07,386570,199.842880821879,201.106117438247,199.372526762593,200.687598316107,402716.413859807,0.0,1.0
2024-07-24,206.06,209.27,205.32,208.5,411146,197.798280523351,200.879579564795,197.087949903205,200.140451757346,428318.914278925,0.0,1.0
2024-07-25,202.83,208.735,201.72,206.47,494694,194.697783357038,200.366029724554,193.632287426819,198.191842083162,515356.581312475,0.0,1.0
2024-07-26,206.48,207.76,202.11,203.11,375637,198.201441145596,199.4301211372,194.006650861761,194.966557105201,391326.759844417,0.0,1.0
2024-07-29,208.32,209.14,205.27,206.38,438507,199.967668633526,200.754791753148,197.039954591033,198.105450521252,456822.739717057,0.0,1.0
2024-07-30,206.14,209.185,204.0,208.9,805541,197.875073022826,200.797987534103,195.820873661863,200.524414254722,839187.16593901,0.0,1.0
2024-07-31,204.92,208.13,204.535,205.75,878374,196.703987405829,199.785286447273,196.334423502104,197.500709587884,915062.284470325,0.0,1.0
2024-08-01,213.03,213.89,208.67,209.35,997513,204.488827040131,205.31434640949,200.303635818731,200.95637206427,1039177.53094792,0.0,1.0
2024-08-02,210.02,218.79,208.25,214.26,1051279,201.599509247375,210.017887002349,199.900475196486,205.669511719563,1095189.2512252,0.0,1.0
2024-08-05,204.07,211.09,203.65,208.92,1191597,195.888067098904,202.626608927857,195.484906476659,200.543612379591,1241368.1108366,0.0,1.0
2024-08-06,209.16,209.96,203.61,203.8,776697,200.773989878016,201.541914872769,195.446510226922,195.628892413175,809138.397950362,0.0,1.0
2024-08-07,207.9,211.86,207.26,209.62,846977,199.564508011281,203.365736735306,198.95016801548,201.215546749999,882353.88173355,0.0,1.0
2024-08-08,208.39,210.34,206.11,207.41,599147,200.034862070567,201.906679245276,197.846275835523,199.094153951996,624172.416935774,0.0,1.0
2024-08-09,210.46,210.99,207.395,208.39,394025,202.021867994489,202.530618303513,199.079755358344,200.034862070567,410482.797348761,0.0,1.0
2024-08-12,209.36,210.05,207.96,210.02,601754,200.965971126705,201.628306434679,199.622102385888,201.599509247375,626888.307177986,0.0,1.0
2024-08-13,211.75,212.84,210.42,211.14,597695,203.260147048527,204.306444853878,201.983471744752,202.674604240029,622659.769205934,0.0,1.0
2024-08-14,213.52,214.5,211.5001,211.79,575333,204.959181099417,205.899889217989,203.020266478292,203.298543298265,599363.744044299,0.0,1.0
2024-08-15,214.68,215.82,212.21,213.5,737375,206.072672341808,207.16696545933,203.70170392051,204.939982974548,768173.980572407,0.0,1.0
2024-08-16,215.21,215.75,213.2,214.22,1603170,206.581422650832,207.099772022289,204.652011101516,205.631115469825,1670131.86022616,0.0,1.0
2024-08-19,216.04,217.13,215.37,215.94,411826,207.378144832887,208.424442638237,206.735007649782,207.282154208543,429027.316797033,0.0,1.0
2024-08-20,216.58,216.86,215.335,216.42,360011,207.896494204345,208.165267952508,206.701410931262,207.742909205395,375048.086685679,0.0,1.0
2024-08-21,217.04,217.3,215.18,216.21,457247,208.338051076328,208.587626699622,206.552625463528,207.541328894272,476345.47970136,0.0,1.0
2024-08-22,218.02,218.14,216.14,217.11,424605,209.278759194899,209.393947944112,207.474135457231,208.405244513369,442340.075295402,0.0,1.0
2024-08-23,221.73,221.92,217.84,218.92,420308,212.840011358064,213.022393544317,209.10597607108,210.142674813996,437863.596442009,0.0,1.0
2024-08-26,219.92,222.97,219.27,222.97,455968,211.102581057436,214.03029509993,210.4786419992,214.03029509993,475013.057906275,0.0,1.0
2024-08-27,221.41,221.565,217.44,218.59,526639,212.532841360163,212.681626827896,208.722013573704,209.82590575366,548635.873137374,0.0,1.0
2024-08-28,223.07,224.23,221.725,221.94,610828,214.126285724274,215.239776966665,212.835211826846,213.041591669186,636341.313721081,0.0,1.0
2024-08-29,223.15,223.95,222.0,222.61,522140,214.203078223749,214.971003218502,213.099186043793,213.684728852291,543948.957065369,0.0,1.0
2024-08-30,225.73,226.18,222.74,223.94,875738,216.679636331826,217.111594141374,213.809516663939,214.961404156067,912316.182944251,0.0,1.0
2024-09-03,227.14,228.34,224.23,224.68,906567,218.033104135077,219.184991627205,215.239776966665,215.671734776213,944432.861224729,0.0,1.0
2024-09-04,227.16,230.04,225.56,227.49,674583,218.052302259946,220.816832241054,216.516452270441,218.369071320281,702759.258635667,0.0,1.0
2024-09-05,226.52,230.02,225.62,229.1,590498,217.437962264144,220.797634116185,216.574046645047,219.91452037222,615162.161966495,0.0,1.0
2024-09-06,223.6,223.82,220.5,222.46,1865900,214.635036033297,214.846215406854,211.659326678632,213.540742915775,1943835.67431776,0.0,1.0
2024-09-09,225.49,226.06,223.04,224.6,1746916,216.4492588334,216.996405392161,214.097488536971,215.594942276738,1819881.90194355,0.0,1.0
2024-09-10,229.36,229.61,225.24,226.12,824559,220.164095995515,220.404072556375,216.20928227254,217.053999766768,858999.51754101,0.0,1.0
2024-09-11,229.95,230.31,224.85,227.46,896330,220.730440679145,221.076006926783,215.834918837598,218.340274132978,933768.278021989,0.0,1.0
2024-09-12,231.7,232.33,228.66,230.24,1046911,222.410276605166,223.015017538533,219.492161625106,221.008813489742,1090638.80681476,0.0,1.0
2024-09-13,234.75,234.8,231.0,232.8,608784,225.337990647659,225.385985959831,221.738342234757,223.46617347295,634211.939093124,0.0,1.0
2024-09-16,232.86,236.26,232.42,235.82,685741,223.523767847557,226.787449075254,223.101409100443,226.36509032814,714383.310543077,0.0,1.0
2024-09-17,230.79,234.45,230.35,232.86,875557,221.536761923635,225.050018774627,221.114403176521,223.523767847557,912127.622862226,0.0,1.0
2024-09-18,230.41,233.52,229.53,231.58,597971,221.171997551127,224.157305968227,220.3272800569,222.295087855953,622947.297286812,0.0,1.0
2024-09-19,230.55,231.89,228.56,231.89,657228,221.306384425209,222.592658791419,219.396171000762,222.592658791419,684679.367897802,0.0,1.0
2024-09-20,230.06,230.8,228.535,229.66,1696614,220.836030365923,221.546360986069,219.372173344676,220.452067868547,1767478.86743499,0.0,1.0
2024-09-23,233.17,233.84,231.23,232.0,677318,223.821338783023,224.464475966128,221.959120670748,222.698248478198,705608.495234231,0.0,1.0
2024-09-24,230.15,232.38,230.09,231.16,626213,220.922421927833,223.063012850705,220.864827553226,221.891927233708,652368.920693254,0.0,1.0
2024-09-25,229.65,231.97,228.12,231.35,681793,220.442468806112,222.669451290894,218.973812253649,222.074309419961,710270.408864423,0.0,1.0
2024-09-26,226.53,229.765,225.73,229.55,780928,217.447561326578,220.552858024108,216.679636331826,220.346478181768,813546.120088759,0.0,1.0
2024-09-27,225.23,228.01,224.99,227.59,931703,216.199683210105,218.86822256687,215.96930571168,218.465061944625,970618.751952879,0.0,1.0
2024-09-30,225.25,225.53,221.96,223.0,1205011,217.850721948823,218.121524178105,214.668795754765,215.674632606382,1245939.07847486,1.7,1.0
2024-10-01,222.19,226.25,221.565,225.23,908089,214.891240443103,218.817872767686,214.286771181314,217.831378932446,938932.15234812,0.0,1.0
2024-10-02,223.1,223.33,220.07,220.69,1149511,215.771347688268,215.993792376607,212.840880707114,213.440514214809,1188554.02650824,0.0,1.0
2024-10-03,220.7,223.32,220.26,223.1,362680,213.450185722998,215.984120868418,213.024639362698,215.771347688268,374998.390040641,0.0,1.0
2024-10-04,221.02,221.555,218.15,219.39,367107,213.759673985034,214.277099673125,210.983951134898,212.183218150288,379575.752654267,0.0,1.0
2024-10-07,218.0,219.71,216.925,219.71,536384,210.838878512069,212.492706412324,209.799191381791,212.492706412324,554602.229082273,0.0,1.0
2024-10-08,218.5,219.72,216.71,219.41,473140,211.3224539215,212.502377920512,209.591253955736,212.202561166665,489210.152927729,0.0,1.0
2024-10-09,218.47,218.97,216.265,218.97,494153,211.293439396934,211.777014806365,209.160871841342,211.777014806365,510936.857377724,0.0,1.0
2024-10-10,216.9,219.655,216.09,217.94,548195,209.77501261132,212.439513117286,208.991620448041,210.780849462937,566814.388519711,0.0,1.0
2024-10-11,219.62,219.91,217.15,218.26,444097,212.405662838626,212.686136576096,210.016800316035,211.090337724973,459180.71032833,0.0,1.0
2024-10-14,221.63,222.32,218.49,219.62,539244,214.34963598454,215.016970049555,211.312782413311,212.405662838626,557559.368697131,0.0,1.0
2024-10-15,223.64,226.24,222.3,222.88,773459,216.293609130454,218.808201259497,214.997627033178,215.558574508119,799729.457820791,0.0,1.0
2024-10-16,225.69,225.95,223.58,224.34,576637,218.276268309123,218.527727522027,216.235580081322,216.970614703658,596222.418214031,0.0,1.0
2024-10-17,225.47,226.14,223.4411,225.77,571024,218.063495128973,218.711486177611,216.101242832582,218.353640374632,590418.77322865,0.0,1.0
2024-10-18,227.14,227.72,225.33,226.03,533150,219.678636996474,220.239584471414,217.928094014332,218.605099587536,551258.386594704,0.0,1.0
2024-10-21,224.15,226.54,222.9,226.31,606814,216.786856048074,219.098346505156,215.577917524496,218.875901816818,627424.377010372,0.0,1.0
2024-10-22,224.72,225.775,223.75,223.79,455320,217.338132014826,218.358476128726,216.399995720529,216.438681753284,470784.898404391,0.0,1.0
2024-10-23,229.54,230.31,224.8,224.8,708794,221.999798961744,222.744505092268,217.415504080335,217.415504080335,732868.11754292,0.0,1.0
2024-10-24,229.77,231.38,228.7,230.85,649982,222.222243650083,223.779356468451,221.187392273899,223.266766534454,672058.573826501,0.0,1.0
2024-10-25,226.35,229.998,226.07,229.85,658933,218.914587849572,222.442754036783,218.643785620291,222.299615715592,681313.593649084,0.0,1.0
2024-10-28,228.8,229.17,227.12,227.71,648720,221.284107355786,221.641953158765,219.659293980096,220.229912963225,670753.710122324,0.0,1.0
2024-10-29,227.62,229.54,226.16,228.44,653212,220.142869389528,221.999798961744,218.730829193988,220.935933060995,675398.280454469,0.0,1.0
2024-10-30,227.76,229.07,225.7726,227.5,654382,220.278270504168,221.545238076879,218.356154966761,220.026811291264,676608.019387822,0.0,1.0
2024-10-31,221.61,226.105,220.61,225.26,1658825,214.330292968163,218.677635898951,213.3631421493,217.860393457012,1715166.8257394,0.0,1.0
2024-11-01,216.28,223.0,216.19,220.91,893726,209.175379103625,215.674632606382,209.088335529927,213.653287394959,924081.314485115,0.0,1.0
2024-11-04,218.5,219.04,216.28,217.01,624571,211.3224539215,211.844715363686,209.175379103625,209.881399201394,645784.49174499,0.0,1.0
2024-11-05,226.38,226.44,218.575,220.51,771731,218.943602374138,219.00163142327,211.394990232915,213.266427067414,797942.766473072,0.0,1.0
2024-11-06,224.93,231.02,223.04,231.02,854848,217.541233686787,223.431182173661,215.713318639137,223.431182173661,883882.82709127,0.0,1.0
2024-11-07,228.04,228.74,224.29,225.02,654781,220.54907273345,221.226078306654,216.922257162715,217.628277260485,677020.57138304,0.0,1.0
2024-11-08,233.75,235.44,228.81,229.46,782641,226.071503909156,227.705988793034,221.293778863974,221.922426896235,809223.323535341,0.0,1.0
2024-11-11,232.21,235.08,232.045,233.75,586514,224.582091648108,227.357814498243,224.422511762995,226.071503909156,606434.889534289,0.0,1.0
2024-11-12,230.21,232.5,230.0,231.28,423552,222.647790010382,224.862565385578,222.444688338421,223.682641386565,437937.901451675,0.0,1.0
2024-11-13,233.11,234.12,232.23,232.23,511820,225.452527385084,226.429349712135,224.601434664485,224.601434664485,529203.915271316,0.0,1.0
2024-11-14,227.93,234.77,227.455,231.81,640158,220.442686143375,227.057997744396,219.983289504415,224.195231320562,661900.90264596,0.0,1.0
2024-11-15,229.41,230.1,225.865,227.0,645903,221.874069355292,222.541403420307,218.445519702424,219.543235881833,667841.030998181,0.0,1.0
2024-11-18,229.22,230.74,228.27,228.57,549097,221.690310699708,223.160379944379,220.771517421788,221.061662667447,567747.024859782,0.0,1.0
2024-11-19,229.38,229.76,226.69,228.3,486142,221.845054830726,222.212572141894,219.243419127985,220.800531946354,502653.764561424,0.0,1.0
2024-11-20,228.14,229.97,226.28,228.12,429909,220.645787815336,222.415673813855,218.846887292252,220.626444798959,444510.81632288,0.0,1.0
2024-11-21,230.63,232.01,227.88,229.12,453417,223.053993354304,224.388661484335,220.394328602432,221.593595617822,468817.263199122,0.0,1.0
2024-11-22,231.94,233.5199,229.54,230.41,333857,224.320960927015,225.848962505736,221.999798961744,222.841220174155,345196.419719306,0.0,1.0
2024-11-25,232.9,236.157,231.68,233.49,977660,225.249425713123,228.399435930159,224.06950171411,225.820044696252,1010866.12442686,0.0,1.0
2024-11-26,235.39,236.4929,233.04,233.45,730058,227.657631252091,228.724301890215,225.384826827764,225.781358663497,754854.347182889,0.0,1.0
2024-11-27,237.81,239.29,236.73,237.26,532316,229.998136233739,231.429519445655,228.953613349367,229.466203283364,550396.059867855,0.0,1.0
2024-11-29,235.35,239.18,235.16,238.22,616785,227.618945219336,231.323132855581,227.435186563752,230.394668069472,637734.041031259,0.0,1.0
2024-12-02,230.8,234.54,230.07,234.09,652793,223.218408993511,226.835553056058,222.512388895741,226.400335187569,674965.049161245,0.0,1.0
2024-12-03,228.42,231.17,228.22,230.88,447064,220.916590044618,223.57625479649,220.723159880845,223.29578105902,462248.484187518,0.0,1.0
2024-12-04,227.8,228.595,227.055,228.56,444526,220.316956536923,221.085841437919,219.59642917687,221.051991159259,459624.281270558,0.0,1.0
2024-12-05,226.4,227.46,225.5,226.11,342915,218.962945390515,219.98812525851,218.092509653539,218.682471653045,354562.073786221,0.0,1.0
2024-12-06,226.55,227.55,225.7801,227.3,383291,219.108018013345,220.075168832207,218.363408597902,219.833381127492,396309.440600714,0.0,1.0
2024-12-09,226.99,227.57,224.56,226.39,621658,219.533564373644,220.094511848585,217.183387883808,218.953273882327,642772.551990419,0.0,1.0
2024-12-10,225.05,228.845,223.595,227.54,620086,217.657291785051,221.327629142635,216.250087343605,220.065497324019,641147.159167146,0.0,1.0
2024-12-11,226.16,227.76,224.81,225.87,717697,218.730829193988,220.278270504168,217.425175588524,218.450355456518,742073.507050287,0.0,1.0
2024-12-12,227.93,231.21,225.7,226.36,475531,220.442686143375,223.614940829245,218.285939817311,218.924259357761,491682.363004346,0.0,1.0
2024-12-13,226.42,228.255,225.7,227.85,331109,218.982288406892,220.757010159506,218.285939817311,220.365314077866,342355.084173285,0.0,1.0
2024-12-16,227.5,230.23,225.615,226.89,464624,220.026811291264,222.667133026759,218.203731997708,219.436849291758,480404.907836779,0.0,1.0
2024-12-17,226.94,229.38,225.52,228.3,761410,219.485206832701,221.845054830726,218.111852669916,220.800531946354,787271.214737081,0.0,1.0
2024-12-18,219.83,228.58,219.66,226.28,890652,212.608764510587,221.071334175636,212.444348871381,218.846887292252,920902.906381596,0.0,1.0
2024-12-19,217.16,222.8199,216.52,220.94,757831,210.026471824224,215.500448743905,209.407495300152,213.682301919525,783570.654358908,0.0,1.0
2024-12-20,222.17,224.12,216.8301,217.02,2120902,214.871897426726,216.757841523508,209.707408769081,209.891070709583,2192938.22497512,0.0,1.0
2024-12-23,221.67,222.38,220.03,220.59,602317,214.388322017295,215.074999098687,212.80219467436,213.343799132923,622774.636853723,0.0,1.0
2024-12-24,223.28,223.54,221.24,221.65,255403,215.945434835664,216.196894048568,213.972447165184,214.368979000917,264077.737431206,0.0,1.0
2024-12-26,223.31,223.6,222.29,223.28,584167,215.974449360229,216.2549230977,214.98795552499,215.945434835664,604008.173913289,0.0,1.0
2024-12-27,221.18,223.74,220.36,221.19,362533,213.914418116052,216.39032421234,213.121354444585,213.924089624241,374846.397200297,0.0,1.0
2024-12-30,219.79,220.31,217.28,220.21,314695,212.570078477833,213.072996903641,210.142529922487,212.976281821755,325383.584299767,0.0,1.0
2024-12-31,219.97,220.79,217.83,220.16,557948,214.388322017295,215.187514743822,212.302623926114,214.573500819783,572474.379225278,1.7,1.0
2025-01-02,217.07,220.125,216.41,219.61,409252,211.561908716162,214.539388935114,210.918656033835,214.037456917844,419907.024752672,0.0,1.0
2025-01-03,219.17,219.37,216.25,217.01,474311,213.608621796293,213.803546851543,210.762715989635,211.503431199587,486659.859493574,0.0,1.0
2025-01-06,212.78,221.0,212.18,221.0,540414,207.380766281038,215.392186051835,206.795991115287,215.392186051835,554483.875154405,0.0,1.0
2025-01-07,211.23,215.17,210.28,214.28,453608,205.870097102847,209.710120691282,204.944203090406,208.842704195417,465417.849354456,0.0,1.0
2025-01-08,212.37,212.57,209.33,211.72,473032,206.981169917775,207.176094973025,204.018309077966,206.34766348821,485347.560263128,0.0,1.0
2025-01-10,210.77,214.565,210.345,212.0,857433,205.42176947577,209.120472399149,205.007553733363,206.620558565561,879756.580187167,0.0,1.0
2025-01-13,215.78,216.42,210.29,211.01,583318,210.304642109796,210.928402286598,204.953949343169,205.655679542071,598504.896407786,0.0,1.0
2025-01-14,218.21,218.61,214.8,215.35,617773,212.67298153109,213.062831641591,209.349509339068,209.885553241007,633856.944871455,0.0,1.0
2025-01-15,217.11,223.56,216.55,223.08,824167,211.600893727212,217.887226759042,211.055103572511,217.41940662644,845624.487771192,0.0,1.0
2025-01-16,217.9,218.25,215.31,217.92,453212,212.370847695452,212.71196654214,209.846568229957,212.390340200977,465011.539350346,0.0,1.0
2025-01-17,218.14,218.835,217.245,218.37,553917,212.604757761752,213.282122328748,211.732468139506,212.82892157529,568338.430673341,0.0,1.0
2025-01-21,219.24,221.09,217.64,218.55,568621,213.67684556563,215.479902326698,212.117445123626,213.004354125016,583425.254664338,0.0,1.0
2025-01-22,214.41,217.71,214.01,217.71,438228,208.96940548133,212.185668892964,208.579555370829,212.185668892964,449637.425457454,0.0,1.0
2025-01-23,213.8,214.91,211.24,214.53,592749,208.374884062816,209.456718119456,205.879843355609,209.08636051448,608181.435924862,0.0,1.0
2025-01-24,214.75,215.65,211.23,212.5,487515,209.300778075256,210.177940823883,205.870097102847,207.107871203687,500207.6304387,0.0,1.0
2025-01-27,220.35,220.68,215.38,215.38,458227,214.758679622271,215.080305963434,209.914791999295,209.914791999295,470157.106700376,0.0,1.0
2025-01-28,219.35,221.46,218.25,219.37,761631,213.784054346018,215.840513678911,212.71196654214,213.803546851543,781460.340253444,0.0,1.0
2025-01-29,214.95,219.985,214.43,219.06,671241,209.495703130506,214.402941396438,208.988897986855,213.501413015905,688717.003709228,0.0,1.0
2025-01-30,219.88,220.62,216.875,217.32,664416,214.300605742432,215.021828446859,211.371856787293,211.805565035225,681714.312350511,0.0,1.0
2025-01-31,221.51,222.56,218.29,218.84,1062142,215.889244942724,216.912601482789,212.75095155319,213.286995455129,1089795.25349871,0.0,1.0
2025-02-03,220.31,222.23,217.1,219.54,778784,214.719694611221,216.590975141626,211.59114747445,213.969233148506,799059.924850665,0.0,1.0
2025-02-04,220.75,221.58,216.59,218.3,678282,215.148529732772,215.957468712061,211.094088583561,212.760697805953,695941.318706547,0.0,1.0
2025-02-05,224.28,225.58,220.91,221.92,578268,218.588956957944,219.855969817072,215.304469776972,216.288841305987,593323.417820017,0.0,1.0
2025-02-06,221.78,222.94,217.45,222.94,1381383,216.152393767312,217.282959087765,211.932266321138,217.282959087765,1417347.80911009,0.0,1.0
2025-02-07,220.16,223.71,219.41,222.46,638940,214.573500819783,218.03342055048,213.842531862593,216.815138955164,655575.035419428,0.0,1.0
2025-02-10,219.26,219.93,216.3175,219.93,1006621,213.696338071155,214.349337006245,210.828503195782,214.349337006245,1032828.74405882,0.0,1.0
2025-02-11,218.92,219.14,217.06,217.06,500774,213.364965477229,213.579383038005,211.552162463399,211.552162463399,513811.833328841,0.0,1.0
2025-02-12,217.8,219.11,214.941,215.1,405752,212.273385167826,213.550144279717,209.48693150302,209.641896921944,416315.900978973,0.0,1.0
2025-02-13,220.1,220.65,218.24,219.22,401473,214.515023303207,215.051067205146,212.702220289378,213.657353060105,411925.495656784,0.0,1.0
2025-02-14,218.35,221.861,217.905,220.62,741056,212.809429069765,216.231338414688,212.375720821833,215.021828446859,760349.662640908,0.0,1.0
2025-02-18,218.01,219.28,215.89,217.34,931104,212.478056475839,213.71583057668,210.411850890184,211.82505754075,955345.631482101,0.0,1.0
2025-02-19,217.57,218.63,216.47,217.67,345309,212.049221354288,213.082324147116,210.97713355041,212.146683881914,354299.245477898,0.0,1.0
2025-02-20,219.38,220.25,216.54,216.54,560581,213.813293104306,214.661217094645,211.045357319748,211.045357319748,575175.930338464,0.0,1.0
2025-02-21,218.92,220.16,216.87,219.22,587194,213.364965477229,214.573500819783,211.366983660911,213.657353060105,602481.809478319,0.0,1.0
2025-02-24,220.97,222.33,218.71,219.52,662011,215.362947293547,216.688437669251,213.160294169216,213.949740642981,679246.697300298,0.0,1.0
2025-02-25,223.62,224.68,221.29,221.29,459449,217.945704275617,218.978807068445,215.674827381948,215.674827381948,471410.92191508,0.0,1.0
2025-02-26,221.58,223.83,220.87,223.62,364117,215.957468712061,218.15037558363,215.265484765922,217.945704275617,373596.918602399,0.0,1.0
2025-02-27,223.02,224.4,221.0,221.0,602490,217.360929109865,218.705911991094,215.392186051835,215.392186051835,618176.046404752,0.0,1.0
2025-02-28,226.18,227.5,223.53,224.64,1009695,220.440744982824,221.727250347477,217.857988000754,218.939822057394,1035982.77676749,0.0,1.0
2025-03-03,228.08,228.99,224.8296,226.08,432040,222.292533007704,223.179442009094,219.124611009772,220.343282455198,443288.318625551,0.0,1.0
2025-03-04,222.99,230.21,222.975,228.99,892861,217.331690351578,224.368484846122,217.317070972434,223.179442009094,916106.961059922,0.0,1.0
2025-03-05,224.47,225.15,220.01,220.35,807816,218.774135760432,219.436880948283,214.427307028345,214.758679622271,828847.783535826,0.0,1.0
2025-03-06,218.5,223.25,216.96,222.33,612466,212.955622861203,217.585092923403,211.454699935774,216.688437669251,628411.775195162,0.0,1.0
2025-03-07,218.45,221.61,217.28,218.57,548027,212.906891597391,215.986707470349,211.766580024175,213.023846630541,562295.082379884,0.0,1.0
2025-03-10,216.37,222.38,216.01,218.85,783686,210.879671022785,216.737168933064,210.528805923334,213.296741707892,804089.550204575,0.0,1.0
2025-03-11,212.94,217.355,211.51,216.56,593458,207.536706325239,211.839676919894,206.142992180197,211.064849825273,608908.894997876,0.0,1.0
2025-03-12,210.04,213.83,209.58,212.49,643091,204.710293024106,208.404122821103,204.26196539703,207.098124950925,659834.108215038,0.0,1.0
2025-03-13,207.86,212.23,207.04,210.04,652534,202.585609921875,206.844722379099,201.786417195348,204.710293024106,669522.960156481,0.0,1.0
2025-03-14,209.63,209.74,206.805,208.67,995726,204.310696660842,204.41790544123,201.557380255429,203.37505639564,1021650.08876897,0.0,1.0
2025-03-17,211.75,212.7,209.21,209.47,932921,206.376902246498,207.302796258938,203.901354044816,204.154756616642,957209.937738331,0.0,1.0
2025-03-18,210.25,212.34,209.145,211.5,856775,204.914964332119,206.951931159487,203.83800340186,206.133245927435,879081.44891771,0.0,1.0
2025-03-19,210.84,212.33,208.81,210.29,609847,205.489993245108,206.942184906724,203.511503934315,204.953949343169,625724.58857707,0.0,1.0
2025-03-20,211.5,212.2325,209.395,211.35,627563,206.133245927435,206.84715894229,204.081659720923,205.987052135997,643901.831084175,0.0,1.0
2025-03-21,209.56,211.16,207.945,210.28,1487153,204.242472891505,205.801873333509,202.668453070357,204.944203090406,1525871.5695513,0.0,1.0
2025-03-24,214.36,214.64,209.49,211.12,512708,208.920674217517,209.193569294868,204.174249122167,205.762888322459,526056.539361795,0.0,1.0
2025-03-25,212.66,216.88,210.64,214.47,816482,207.263811247888,211.376729913674,205.295068189857,209.027882997905,837739.405999509,0.0,1.0
2025-03-26,214.09,214.77,212.475,213.9,712787,208.657525392929,209.320270580781,207.083505571781,208.472346590441,731344.668938412,0.0,1.0
2025-03-27,213.14,217.32,212.61,214.75,659421,207.731631380489,211.805565035225,207.215079984075,209.300778075256,676589.265707759,0.0,1.0
2025-03-28,213.58,214.99,211.59,214.7,452405,208.16046650204,209.534688141556,206.220962202297,209.252046811443,464183.528811668,0.0,1.0
2025-03-31,214.62,215.825,210.74,213.2,879982,210.879671022785,212.063670666725,207.067290426529,209.484418330341,895590.058178695,1.75,1.0
2025-04-01,214.51,215.92,211.43,215.57,597745,210.771588067737,212.157015036994,207.745265326379,211.813114725477,608347.079060734,0.0,1.0
2025-04-02,215.61,216.47,212.42,214.54,542589,211.852417618221,212.697429812237,208.718011921815,210.801065237295,552212.788531039,0.0,1.0
2025-04-03,205.86,215.535,205.18,212.79,1186102,202.272337511651,211.778724694325,201.604188334988,209.081563679706,1207139.64511304,0.0,1.0
2025-04-04,191.7,205.51,191.49,203.19,1707880,188.359113479955,201.928437200133,188.152773293044,199.648869420929,1738172.31325439,0.0,1.0
2025-04-07,188.81,195.39,182.56,189.96,1792716,185.519479479135,191.984805335672,179.378402487744,186.649437645551,1824513.03178688,0.0,1.0
2025-04-08,187.23,194.62,185.1,193.92,1277106,183.967015215712,191.228224650333,181.874136177046,190.540424027297,1299757.76418195,0.0,1.0
2025-04-09,200.39,201.82,180.4,183.43,1695129,196.897666928785,198.302745344416,177.256046279519,180.233240404946,1725195.15141264,0.0,1.0
2025-04-10,193.59,200.39,188.3969,198.08,1300718,190.216175162152,196.897666928785,185.113578854312,194.627924872767,1323788.56532755,0.0,1.0
2025-04-11,193.0,194.0,188.09,192.0,1234629,189.636457494164,190.619029812787,184.812027409727,188.653885175542,1256527.35844495,0.0,1.0
2025-04-14,200.92,201.774512,194.07,195.59,1034260,197.418430257655,198.258050094786,190.68780987509,192.181319799397,1052604.45505919,0.0,1.0
2025-04-15,200.5,202.35,199.9,201.63,1384834,197.005749883834,198.823508673286,196.41620649266,198.116056603877,1409396.5133694,0.0,1.0
2025-04-16,200.06,203.08,198.885,200.79,1028623,196.57341806364,199.54078646588,195.418895589258,197.290695856234,1046867.4727596,0.0,1.0
2025-04-17,203.38,205.0,200.67,200.67,1172920,199.835558161467,201.427325317636,197.172787178,197.172787178,1193723.83871369,0.0,1.0
2025-04-21,201.79,202.81,198.94,201.42,641373,198.273268174857,199.275491939852,195.472937066783,197.909716416967,652748.899845955,0.0,1.0
2025-04-22,206.44,207.22,203.8401,205.1,626240,202.842229456452,203.608635864978,200.287639685265,201.525582549498,637347.488964349,0.0,1.0
2025-04-23,206.42,210.26,205.32,208.49,613471,202.82257801008,206.595655713591,201.741748459595,204.856502709629,624352.007860321,0.0,1.0
2025-04-24,206.73,208.63,205.075,206.22,536267,203.127175428853,204.994062834236,201.501018241532,202.626063546355,545778.656528557,0.0,1.0
2025-04-25,205.76,207.17,204.23,207.17,642824,202.174080279789,203.559507249047,200.670744632296,203.559507249047,654225.63593194,0.0,1.0
2025-04-28,207.8,208.29,205.505,206.0,510380,204.178527809779,204.659988245904,201.92352433854,202.409897636258,519432.504179906,0.0,1.0
2025-04-29,207.18,208.21,204.99,207.37,714451,203.569332972233,204.581382460414,201.417499594449,203.756021712771,727123.069171672,0.0,1.0
2025-04-30,209.98,210.9,204.19,206.87,1114410,206.320535464376,207.224501997509,200.631441739551,203.26473555346,1134176.0589818,0.0,1.0
2025-05-01,209.0,212.375,205.06,209.0,1195204,205.357614592126,208.673796167477,201.486279656753,205.357614592126,1216403.0853988,0.0,1.0
2025-05-02,212.2,213.335,210.38,212.46,780184,208.501846011718,209.617065593355,206.713564391825,208.75731481456,794021.961756135,0.0,1.0
2025-05-05,210.02,211.645,208.96,210.63,709010,206.359838357121,207.956518374883,205.318311699381,206.959207471481,721585.563283427,0.0,1.0
2025-05-06,207.87,209.23,206.98,208.01,590584,204.247307872082,205.583606225409,203.372818508508,204.38486799669,601059.06588931,0.0,1.0
2025-05-07,207.89,209.67,207.01,207.9,1011970,204.266959318455,206.015938045603,203.402295678067,204.276785041641,1029919.10195333,0.0,1.0
2025-05-08,204.45,208.4,204.15,208.21,744883,200.886910542393,204.768071200952,200.592138846806,204.581382460414,758094.835242449,0.0,1.0
2025-05-09,205.53,206.3,203.59,205.19,522050,201.948088646506,202.704669331845,200.041898348378,201.614014058174,531309.492548923,0.0,1.0
2025-05-12,208.59,209.27,207.145,207.54,672598,204.954759941491,205.622909118154,203.534942941081,203.923059006937,684527.73119322,0.0,1.0
2025-05-13,204.7,208.72,203.94,208.72,794844,201.132553622049,205.082494342912,200.385798659896,205.082494342912,808941.983134866,0.0,1.0
2025-05-14,201.6,204.19,200.68,203.59,858393,198.086579434319,200.631441739551,197.182612901186,200.041898348378,873618.138564405,0.0,1.0
2025-05-15,205.58,205.785,202.18,202.68,1029654,201.997217262437,202.198644587754,198.65647137912,199.147757538431,1047916.75939272,0.0,1.0
2025-05-16,208.1,208.37,204.98,206.59,806900,204.473299505366,204.738594031394,201.407673871263,202.989615304246,821211.817905806,0.0,1.0
2025-05-19,208.62,208.72,205.47,205.9,849065,204.984237111049,205.082494342912,201.889134307388,202.311640404396,864124.689763534,0.0,1.0
2025-05-20,208.59,209.21,206.945,207.48,603373,204.954759941491,205.563954779037,203.338428477357,203.86410466782,614074.901729186,0.0,1.0
2025-05-21,201.74,207.49,201.73,206.89,626445,198.224139558926,203.873930391006,198.21431383574,203.284386999832,637556.12500682,0.0,1.0
2025-05-22,199.86,202.02,198.41,202.02,902767,196.376903599915,198.49925980814,194.952173737913,198.49925980814,918779.190996869,0.0,1.0
2025-05-23,198.03,199.41,196.815,199.4,882094,194.578796256836,195.934746056535,193.384970889709,195.924920333349,897739.518284552,0.0,1.0
2025-05-27,201.46,202.125,198.02,200.35,857392,197.949019309712,198.602429901596,194.56897053365,196.85836403604,872599.384035066,0.0,1.0
2025-05-28,201.98,202.93,200.89,201.94,752030,198.459956915395,199.393400618087,197.388953088097,198.42065402265,765368.60009878,0.0,1.0
2025-05-29,206.02,206.21,201.13,202.86,856343,202.429549082631,202.616237823169,197.624770444566,199.324620555783,871531.778139685,0.0,1.0
2025-05-30,206.77,207.285,204.33,205.8,2083709,203.166478321598,203.672503065688,200.769001864158,202.213383172534,2120667.31426037,0.0,1.0
2025-06-02,207.15,207.21,203.21,205.69,545088,203.539855802674,203.598810141792,199.668520867301,202.105300217485,554756.112775612,0.0,1.0
2025-06-03,203.96,206.8925,201.19,205.98,1001121,200.405450106268,203.286843430629,197.683724783683,202.390246189886,1018877.67549099,0.0,1.0
2025-06-04,204.61,205.57,201.17,203.52,943313,201.044122113373,201.98739153925,197.664073337311,199.973118286074,960044.346987458,0.0,1.0
2025-06-05,202.97,205.895,202.66,204.39,875309,199.432703510832,202.306727542803,199.128106092059,200.827956203276,890834.174147123,0.0,1.0
2025-06-06,203.15,205.4336,202.08,204.39,597424,199.609566528184,201.85336867499,198.558214147258,200.827956203276,608020.385550327,0.0,1.0
2025-06-09,206.92,208.43,202.835,202.93,1150367,203.313864169391,204.797548370511,199.300056247818,199.393400618087,1170770.82083139,0.0,1.0
2025-06-10,207.97,209.51,206.54,207.86,1124970,204.345565103945,205.858726474624,202.940486688314,204.237482148896,1144923.35951109,0.0,1.0
2025-06-11,206.54,209.12,205.7,207.67,836193,202.940486688314,205.475523270361,202.115125940671,204.050793408358,851024.381769875,0.0,1.0
2025-06-12,208.83,209.35,206.6,206.66,587682,205.19057729796,205.701514903644,202.999441027432,203.058395366549,598105.593717339,0.0,1.0
2025-06-13,206.18,208.775,204.42,207.09,664873,202.58676065361,205.136535820436,200.857433372834,203.480901463557,676665.7144708,0.0,1.0
2025-06-16,207.22,209.385,206.74,208.11,733336,203.608635864978,205.735904934796,203.137001152039,204.483125228552,746343.028498913,0.0,1.0
2025-06-17,206.3,207.82,205.03,207.15,681319,202.704669331845,204.198179256151,201.456802487194,203.539855802674,693403.41376102,0.0,1.0
2025-06-18,206.52,208.13,205.7385,206.69,883320,202.920835241942,204.502776674924,202.152954974938,203.087872536108,898987.263592214,0.0,1.0
2025-06-20,207.01,208.7,205.72,207.21,1264783,203.402295678067,205.062842896539,202.134777387044,203.598810141792,1287216.1936874,0.0,1.0
2025-06-23,207.67,209.86,205.14,207.55,975889,204.050793408358,206.202626786141,201.564885442243,203.932884730123,993198.140741455,0.0,1.0
2025-06-24,206.13,208.75,205.5,207.92,1351876,202.537632037679,205.11197151247,201.918611476947,204.296436488014,1375853.94416065,0.0,1.0
2025-06-25,201.22,204.645,201.01,203.5,1483909,197.713201953242,201.078512144525,197.506861766331,199.953466839702,1510228.78609095,0.0,1.0
2025-06-26,204.13,204.79,201.185,201.88,990062,200.572487400434,201.220985130725,197.67881192209,198.361699683533,1007622.52430222,0.0,1.0
2025-06-27,204.38,206.62,203.54,204.64,1483655,200.81813048009,203.019092473804,199.992769732447,201.073599282931,1509970.28094564,0.0,1.0
2025-06-30,203.5,203.68,199.6,202.67,1316972,201.672968397291,201.851352349682,197.807982762159,200.850420172378,1328902.9468344,1.75,1.0
2025-07-01,203.28,206.48,201.22,203.57,1077763,201.454943566591,204.626213831315,199.413438333675,201.742339934332,1087526.86214216,0.0,1.0
2025-07-02,202.0,203.77,199.27,202.42,866406,200.186435460702,201.940544325877,197.480945516109,200.602664682947,874255.099239011,0.0,1.0
2025-07-03,202.57,203.9399,201.19,202.22,347838,200.751317976606,202.108918956495,199.383707674944,200.404460291402,350989.195837863,0.0,1.0
2025-07-07,202.46,204.665,201.48,202.07,883960,200.642305561256,202.827508978042,199.671104042684,200.255806997743,891968.127556038,0.0,1.0
2025-07-08,201.47,203.125,200.98,201.29,782309,199.661193823107,201.301335163144,199.175593063821,199.482809870716,789396.232748356,0.0,1.0
2025-07-09,200.63,203.12,200.53,201.51,934961,198.828735378617,201.296380053355,198.729633182844,199.700834701416,943431.164880674,0.0,1.0
2025-07-10,202.7,204.23,200.52,200.69,825067,200.88015083111,202.396414426431,198.719722963267,198.88819669608,832541.593622199,0.0,1.0
2025-07-11,201.86,202.78,199.96,199.96,513236,200.04769238662,200.959432587728,198.16475066694,198.16475066694,517885.598798986,0.0,1.0
2025-07-14,201.95,203.71,201.5501,202.11,678306,200.136884362816,201.881083008414,199.740574681921,200.295447876052,684451.030284204,0.0,1.0
2025-07-15,199.48,201.985,198.4478,201.76,621426,197.689060127232,200.171570131336,196.666127262467,199.948590190848,627055.732877775,0.0,1.0
2025-07-16,201.86,202.14,199.34,199.92,606511,200.04769238662,200.325178534784,197.55031705315,198.125109788631,612005.612258633,0.0,1.0
2025-07-17,202.13,203.08,200.72,201.93,667503,200.315268315206,201.256739175046,198.917927354812,200.117063923661,673550.161826371,0.0,1.0
2025-07-18,202.63,203.31,201.3,202.46,474930,200.810779294069,201.484674225323,199.492720090293,200.642305561256,479232.570274888,0.0,1.0
2025-07-21,200.79,205.0,200.18,203.33,645095,198.987298891853,203.159501333881,198.38277549764,201.504494664478,650939.159289745,0.0,1.0
2025-07-22,204.51,204.68,201.335,201.49,662573,202.673900574595,202.842374307408,199.527405858814,199.681014262261,668575.499094061,0.0,1.0
2025-07-23,203.39,204.68,202.39,204.68,500527,201.563955981941,202.842374307408,200.572934024215,202.842374307408,505061.463167159,0.0,1.0
2025-07-24,201.59,203.275,201.35,203.16,506371,199.780116458034,201.449988456803,199.54227118818,201.336020931664,510958.406170731,0.0,1.0
2025-07-25,201.75,203.11,200.41,201.24,319705,199.93867997127,201.286469833778,198.610710547917,199.43325877283,322601.328363618,0.0,1.0
2025-07-28,198.77,202.24,198.64,201.35,588931,196.985434537246,200.424280730556,196.856601682742,199.54227118818,594266.348397785,0.0,1.0
2025-07-29,203.12,203.29,198.775,199.62,533598,201.296380053355,201.464853786169,196.990389647035,197.827803201313,538432.065848735,0.0,1.0
2025-07-30,196.31,202.065,194.445,202.065,1078274,194.54752052124,200.250851887954,192.69926457008,200.250851887954,1088042.49148418,0.0,1.0
2025-07-31,186.28,194.2,185.815,193.32,1582994,184.607570285245,192.456464190437,184.146745074903,191.584364867638,1597334.94062225,0.0,1.0
2025-08-01,184.44,188.24,181.23,187.58,1843814,182.784089883029,186.549973322389,179.602909398728,185.895898830289,1860517.80752705,0.0,1.0
2025-08-04,182.72,186.18,182.26,184.0,1301529,181.07953211574,184.508468089473,180.623662015186,182.348040221629,1313320.0428638,0.0,1.0
2025-08-05,186.31,189.5,182.96,184.18,1919239,184.637300943977,187.798660989124,181.317377385594,182.52642417402,1936626.11109385,0.0,1.0
2025-08-06,186.5,187.7,184.565,186.72,1283571,184.825595115945,186.014821465216,182.907967627745,185.043619946645,1295199.35455816,0.0,1.0
2025-08-07,188.24,189.37,187.04,187.04,1001760,186.549973322389,187.669828134619,185.360746973117,185.360746973117,1010835.32225501,0.0,1.0
2025-08-08,186.78,189.09,186.32,188.83,720404,185.103081264108,187.392341986456,184.647211163554,187.134676277447,726930.411968734,0.0,1.0
2025-08-11,185.08,187.14,184.5325,186.4,831057,183.418343935974,185.45984916889,182.875759414119,184.726492920172,838585.85929492,0.0,1.0
2025-08-12,186.93,187.03,184.285,185.36,701792,185.251734557767,185.35083675354,182.630481479581,183.695830084137,708149.798830047,0.0,1.0
2025-08-13,191.06,191.54,186.77,188.8,826324,189.344655243177,189.820345782885,185.093171044531,187.104945618715,833809.981260029,0.0,1.0
2025-08-14,189.32,189.92,187.29,188.39,1030232,187.620277036733,188.214890211369,185.608502462549,186.698626616048,1039565.26085831,0.0,1.0
2025-08-15,190.58,190.67,188.445,189.29,767538,188.868964703468,188.958156679663,186.753132823723,187.590546378001,774491.416679609,0.0,1.0
2025-08-18,188.25,190.64,188.05,190.3,690205,186.559883541966,188.928426020932,186.361679150421,188.591478555305,696457.827820055,0.0,1.0
2025-08-19,191.45,192.69,188.73,188.86,1436251,189.73115380669,190.96002103427,187.035574081675,187.164406936179,1449262.54035306,0.0,1.0
2025-08-20,190.62,193.9,190.51,192.14,843371,188.908605581777,192.159157603119,188.799593166427,190.414958957521,851011.416472538,0.0,1.0
2025-08-21,190.43,191.7799,189.14,189.14,681012,188.720311409809,190.058091950544,187.441893084342,187.441893084342,687181.544960398,0.0,1.0
2025-08-22,193.62,195.06,191.705,191.9,1211695,191.881671454956,193.308743074082,189.98386440591,190.177113687667,1222672.20272299,0.0,1.0
2025-08-25,192.27,194.27,191.11,193.18,582805,190.543791812025,192.525835727478,189.394206341063,191.445621793556,588084.850649688,0.0,1.0
2025-08-26,192.01,193.69,191.79,192.54,1353383,190.286126103017,191.951042991997,190.068101272317,190.811367740612,1365643.80783765,0.0,1.0
2025-08-27,194.12,194.27,191.94,192.04,613517,192.377182433819,192.525835727478,190.216754565976,190.315856761748,619075.08225915,0.0,1.0
2025-08-28,194.61,194.72,192.62,194.43,894956,192.862783193105,192.971795608455,190.89064949723,192.684399240714,903063.744473779,0.0,1.0
2025-08-29,195.85,196.4574,193.61,193.86,886025,194.091650420685,194.693597157808,191.871761235379,192.11951672481,894051.835171095,0.0,1.0
2025-09-02,189.02,194.92,188.48,194.92,877368,187.322970449415,193.17,186.787818592243,193.17,885316.40813791,0.0,1.0
2025-09-03,191.07,191.09,188.19,188.19,696149,189.354565462754,189.374385901908,186.500422224502,186.500422224502,702455.676761402,0.0,1.0
2025-09-04,192.72,193.1,191.06,192.05,672593,190.989751693002,191.366340036938,189.344655243177,190.325766981326,678686.27405912,0.0,1.0
2025-09-05,195.41,196.85,193.89,193.93,600397,193.655600759286,195.082672378412,192.149247383542,192.188888261851,605836.223223067,0.0,1.0
2025-09-08,194.47,194.7,192.79,193.45,604582,192.724040119023,192.9519751693,191.059123230043,191.713197722142,610059.136718953,0.0,1.0
2025-09-09,195.24,195.325,193.495,194.0,675075,193.487127026472,193.571363892879,191.75779371024,192.258259798892,681190.759434696,0.0,1.0
2025-09-10,192.64,196.095,192.3,194.48,852516,190.910469936384,194.334450800328,190.573522470757,192.7339503386,860239.264482063,0.0,1.0
2025-09-11,196.83,197.31,193.32,194.14,656710,195.062851939257,195.538542478966,191.584364867638,192.397002872974,662659.383962314,0.0,1.0
2025-09-12,195.15,198.29,195.12,196.96,545794,193.397935050277,196.509743997537,193.368204391545,195.191684793762,550738.554019775,0.0,1.0
2025-09-15,192.84,195.71,192.665,195.21,941823,191.108674327929,193.952907346604,190.935245485327,193.457396367741,950355.330330799,0.0,1.0
2025-09-16,192.28,193.64,191.9,192.51,1051991,190.553702031603,191.90149189411,190.177113687667,190.78163708188,1061521.38385878,0.0,1.0
2025-09-17,192.54,195.26,191.91,192.39,781038,190.811367740612,193.506947465627,190.187023907244,190.662714446953,788113.718279234,0.0,1.0
2025-09-18,193.63,194.3,192.17,192.9,727606,191.891581674533,192.55556638621,190.444689616253,191.168135645393,734197.657607289,0.0,1.0
2025-09-19,192.96,195.13,192.73,193.37,1878914,191.227596962857,193.378114611123,190.99966191258,191.633915965524,1895935.79168608,0.0,1.0
2025-09-22,193.01,193.95,191.68,193.51,1079562,191.277148060743,192.208708701006,189.959088856967,191.772659039606,1089342.15996273,0.0,1.0
2025-09-23,194.4,194.68,192.42,192.85,792466,192.654668581982,192.932154730146,190.692445105684,191.118584547507,799645.248848166,0.0,1.0
2025-09-24,192.77,194.47,192.35,194.4,1193202,191.039302790889,192.724040119023,190.623073568644,192.654668581982,1204011.66765025,0.0,1.0
2025-09-25,191.57,193.92,191.0,192.5,925978,189.850076441617,192.178978042274,189.285193925713,190.771726862303,934366.784490346,0.0,1.0
2025-09-26,194.86,195.3,192.23,192.23,695828,193.110538682536,193.546588343936,190.504150933716,190.504150933716,702131.768701146,0.0,1.0
2025-09-29,193.56,194.875,192.77,193.74,787999,191.822210137492,193.125404011902,191.039302790889,192.000594089883,795137.780607756,0.0,1.0
2025-09-30,193.17,193.31,190.08,191.82,944097,193.17,193.31,190.08,191.82,944097,1.75,1.0
2025-10-01,191.37,193.81,191.25,192.43,792360,191.37,193.81,191.25,192.43,792360,0.0,1.0
2025-10-02,190.1,191.46,189.24,190.85,555529,190.1,191.46,189.24,190.85,555529,0.0,1.0
2025-10-03,190.69,192.63,190.25,190.4,519146,190.69,192.63,190.25,190.4,519146,0.0,1.0
2025-10-06,187.58,191.02,187.34,191.0,964121,187.58,191.02,187.34,191.0,964121,0.0,1.0
2025-10-07,187.52,189.755,186.4301,187.99,722471,187.52,189.755,186.4301,187.99,722471,0.0,1.0
2025-10-08,186.42,187.45,185.74,186.45,583565,186.42,187.45,185.74,186.45,583565,0.0,1.0
2025-10-09,185.85,187.52,185.0,187.05,403688,185.85,187.52,185.0,187.05,403688,0.0,1.0
2025-10-10,184.53,187.1962,183.66,186.94,742330,184.53,187.1962,183.66,186.94,742330,0.0,1.0
2025-10-13,184.68,185.53,183.82,184.28,490094,184.68,185.53,183.82,184.28,490094,0.0,1.0
2025-10-14,185.42,185.965,183.75,184.68,606688,185.42,185.965,183.75,184.68,606688,0.0,1.0
2025-10-15,184.0,187.265,183.28,185.53,889712,184.0,187.265,183.28,185.53,889712,0.0,1.0
2025-10-16,184.46,185.77,183.11,184.15,993649,184.46,185.77,183.11,184.15,993649,0.0,1.0
2025-10-17,187.02,187.06,184.38,184.52,762790,187.02,187.06,184.38,184.52,762790,0.0,1.0
2025-10-20,187.05,189.11,186.78,188.01,502170,187.05,189.11,186.78,188.01,502170,0.0,1.0
2025-10-21,187.12,189.34,186.71,187.47,864238,187.12,189.34,186.71,187.47,864238,0.0,1.0
2025-10-22,189.32,190.44,186.305,188.12,866619,189.32,190.44,186.305,188.12,866619,0.0,1.0
2025-10-23,189.04,190.025,187.2,189.28,560350,189.04,190.025,187.2,189.28,560350,0.0,1.0
2025-10-24,189.43,190.82,188.85,189.51,642676,189.43,190.82,188.85,189.51,642676,0.0,1.0
2025-10-27,188.37,189.53,186.42,188.88,670256,188.37,189.53,186.42,188.88,670256,0.0,1.0
2025-10-28,184.12,187.85,183.7824,187.85,587123,184.12,187.85,183.7824,187.85,587123,0.0,1.0
2025-10-29,176.29,182.385,175.6,182.385,1636829,176.29,182.385,175.6,182.385,1636829,0.0,1.0
2025-10-30,174.71,175.4335,166.73,171.5,1574400,174.71,175.4335,166.73,171.5,1574400,0.0,1.0
2025-10-31,173.92,176.7,173.315,174.35,1273490,173.92,176.7,173.315,174.35,1273490,0.0,1.0
2025-11-03,175.37,175.7075,171.27,172.0,1255956,175.37,175.7075,171.27,172.0,1255956,0.0,1.0
2025-11-04,176.06,176.15,172.95,175.31,1283270,176.06,176.15,172.95,175.31,1283270,0.0,1.0
2025-11-05,177.74,178.32,175.31,176.57,1018814,177.74,178.32,175.31,176.57,1018814,0.0,1.0
2025-11-06,175.24,178.9888,175.03,177.39,910639,175.24,178.9888,175.03,177.39,910639,0.0,1.0
2025-11-07,177.38,177.67,175.23,175.91,910853,177.38,177.67,175.23,175.91,910853,0.0,1.0
2025-11-10,176.75,177.65,174.72,177.65,741680,176.75,177.65,174.72,177.65,741680,0.0,1.0
2025-11-11,178.84,179.15,177.3,177.86,823266,178.84,179.15,177.3,177.86,823266,0.0,1.0
2025-11-12,178.05,179.09,177.46,177.54,1120332,178.05,179.09,177.46,177.54,1120332,0.0,1.0
2025-11-13,176.98,178.34,176.33,176.58,1435504,176.98,178.34,176.33,176.58,1435504,0.0,1.0
2025-11-14,177.7,178.73,176.41,178.09,836793,177.7,178.73,176.41,178.09,836793,0.0,1.0
2025-11-17,177.51,179.22,176.88,178.76,1209209,177.51,179.22,176.88,178.76,1209209,0.0,1.0
2025-11-18,177.41,178.2489,176.01,177.38,744223,177.41,178.2489,176.01,177.38,744223,0.0,1.0
2025-11-19,176.97,178.23,176.3,177.85,824536,176.97,178.23,176.3,177.85,824536,0.0,1.0
2025-11-20,177.04,179.38,176.69,178.27,1263341,177.04,179.38,176.69,178.27,1263341,0.0,1.0
2025-11-21,180.68,181.5699,177.84,177.84,1284391,180.68,181.5699,177.84,177.84,1284391,0.0,1.0
2025-11-24,180.41,180.97,178.675,180.19,1858576,180.41,180.97,178.675,180.19,1858576,0.0,1.0
2025-11-25,181.64,183.6,181.57,182.8,824939,181.64,183.6,181.57,182.8,824939,0.0,1.0
2025-11-26,181.87,182.86,180.075,181.0,608752,181.87,182.86,180.075,181.0,608752,0.0,1.0