date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-10-25,18.0,18.5,18.0,18.5,2000,6.08703790881161,6.25612229516749,6.08703790881161,6.25612229516749,5914.20663700588,0.0,1.0
1995-10-26,17.5,18.0,17.0,18.0,11583,5.91795352245573,6.08703790881161,5.74886913609985,6.08703790881161,34252.1277382195,0.0,1.0
1995-10-27,16.0,17.25,16.0,17.25,44500,5.4107003633881,5.83341132927779,5.4107003633881,5.83341132927779,131591.097673381,0.0,1.0
1995-10-30,16.38,16.38,16.0,16.0,34833,5.53920449701857,5.53920449701857,5.4107003633881,5.4107003633881,103004.779893413,0.0,1.0
1995-10-31,16.5,16.5,16.5,16.5,917,5.57978474974398,5.57978474974398,5.57978474974398,5.57978474974398,2711.66374306719,0.0,1.0
1995-11-01,16.5,16.5,16.5,16.5,0,5.57978474974398,5.57978474974398,5.57978474974398,5.57978474974398,0,0.0,1.0
1995-11-02,16.63,16.63,16.63,16.63,667,5.6237466901965,5.6237466901965,5.6237466901965,5.6237466901965,1972.38791344146,0.0,1.0
1995-11-03,17.0,17.12,16.75,16.75,71500,5.74886913609985,5.78944938882527,5.66432694292192,5.66432694292192,211432.88727296,0.0,1.0
1995-11-06,17.25,17.25,17.25,17.25,52417,5.83341132927779,5.83341132927779,5.83341132927779,5.83341132927779,155002.484645969,0.0,1.0
1995-11-07,17.0,17.0,17.0,17.0,23000,5.74886913609985,5.74886913609985,5.74886913609985,5.74886913609985,68013.3763255676,0.0,1.0
1995-11-08,16.88,17.0,16.75,17.0,90833,5.70828888337444,5.74886913609985,5.66432694292192,5.74886913609985,268602.565729578,0.0,1.0
1995-11-09,15.75,16.63,15.75,16.63,114833,5.32615817021016,5.6237466901965,5.32615817021016,5.6237466901965,339573.045373648,0.0,1.0
1995-11-10,15.75,15.88,15.75,15.88,56500,5.32615817021016,5.37012011066269,5.32615817021016,5.37012011066269,167076.337495416,0.0,1.0
1995-11-13,15.25,15.5,15.25,15.5,32083,5.15707378385428,5.24161597703222,5.15707378385428,5.24161597703222,94872.7457675298,0.0,1.0
1995-11-14,14.75,15.25,14.75,15.25,18250,4.9879893974984,5.15707378385428,4.9879893974984,5.15707378385428,53967.1355626787,0.0,1.0
1995-11-15,14.75,14.88,14.75,14.88,126083,4.9879893974984,5.03195133795093,4.9879893974984,5.03195133795093,372840.457706806,0.0,1.0
1995-11-16,15.13,15.25,14.88,14.88,41750,5.11649353112887,5.15707378385428,5.03195133795093,5.03195133795093,123459.063547498,0.0,1.0
1995-11-17,16.25,16.25,15.38,15.38,7083,5.49524255656604,5.49524255656604,5.20103572430681,5.20103572430681,20945.1628049563,0.0,1.0
1995-11-20,16.88,16.88,16.25,16.5,70667,5.70828888337444,5.70828888337444,5.49524255656604,5.57978474974398,208969.620208647,0.0,1.0
1995-11-21,17.12,17.25,17.12,17.12,132167,5.78944938882527,5.83341132927779,5.78944938882527,5.78944938882527,390831.474296578,0.0,1.0
1995-11-22,17.0,17.0,17.0,17.0,2583,5.74886913609985,5.74886913609985,5.74886913609985,5.74886913609985,7638.1978716931,0.0,1.0
1995-11-24,16.75,16.88,16.75,16.88,56750,5.66432694292192,5.70828888337444,5.66432694292192,5.70828888337444,167815.613325042,0.0,1.0
1995-11-27,16.38,16.63,16.38,16.63,51500,5.53920449701857,5.6237466901965,5.53920449701857,5.6237466901965,152290.820902901,0.0,1.0
1995-11-28,16.25,16.5,16.13,16.5,24167,5.49524255656604,5.57978474974398,5.45466230384063,5.57978474974398,71464.3158982605,0.0,1.0
1995-11-29,16.13,16.13,16.13,16.13,3167,5.45466230384063,5.45466230384063,5.45466230384063,5.45466230384063,9365.1462096988,0.0,1.0
1995-11-30,16.0,16.13,15.88,15.88,55000,5.4107003633881,5.45466230384063,5.37012011066269,5.37012011066269,162640.682517662,0.0,1.0
1995-12-01,16.0,16.0,15.88,16.0,38417,5.4107003633881,5.4107003633881,5.37012011066269,5.4107003633881,113603.038186927,0.0,1.0
1995-12-04,15.88,16.0,15.88,16.0,56250,5.37012011066269,5.4107003633881,5.37012011066269,5.4107003633881,166337.06166579,0.0,1.0
1995-12-05,15.75,16.25,15.75,16.25,35750,5.32615817021016,5.49524255656604,5.32615817021016,5.49524255656604,105716.44363648,0.0,1.0
1995-12-06,15.75,15.88,15.75,15.75,124333,5.32615817021016,5.37012011066269,5.32615817021016,5.32615817021016,367665.526899426,0.0,1.0
1995-12-07,15.75,15.88,15.75,15.88,57250,5.32615817021016,5.37012011066269,5.32615817021016,5.37012011066269,169294.164984293,0.0,1.0
1995-12-08,15.88,15.88,15.88,15.88,9250,5.37012011066269,5.37012011066269,5.37012011066269,5.37012011066269,27353.2056961522,0.0,1.0
1995-12-11,16.13,16.13,15.88,15.88,57833,5.45466230384063,5.45466230384063,5.37012011066269,5.37012011066269,171018.15621898,0.0,1.0
1995-12-12,16.5,16.63,16.38,16.38,52750,5.57978474974398,5.6237466901965,5.53920449701857,5.53920449701857,155987.20005103,0.0,1.0
1995-12-13,17.25,17.25,16.63,16.63,80167,5.83341132927779,5.83341132927779,5.6237466901965,5.6237466901965,237062.101734425,0.0,1.0
1995-12-14,17.12,17.25,17.12,17.25,75917,5.78944938882527,5.83341132927779,5.78944938882527,5.83341132927779,224494.412630787,0.0,1.0
1995-12-15,17.12,17.25,17.0,17.12,48000,5.78944938882527,5.83341132927779,5.74886913609985,5.78944938882527,141940.959288141,0.0,1.0
1995-12-18,16.63,17.0,16.63,17.0,20667,5.6237466901965,5.74886913609985,5.6237466901965,5.74886913609985,61114.4542835003,0.0,1.0
1995-12-19,17.0,17.0,16.63,16.63,103000,5.74886913609985,5.74886913609985,5.6237466901965,5.6237466901965,304581.641805803,0.0,1.0
1995-12-20,17.25,17.25,16.75,16.75,102417,5.83341132927779,5.83341132927779,5.66432694292192,5.66432694292192,302857.650571116,0.0,1.0
1995-12-21,17.38,17.5,17.25,17.25,11750,5.87737326973032,5.91795352245573,5.83341132927779,5.83341132927779,34745.9639924095,0.0,1.0
1995-12-22,17.38,17.38,17.12,17.38,60000,5.87737326973032,5.87737326973032,5.78944938882527,5.87737326973032,177426.199110176,0.0,1.0
1995-12-26,17.75,17.75,17.38,17.38,12750,6.00249571563367,6.00249571563367,5.87737326973032,5.87737326973032,37703.0673109125,0.0,1.0
1995-12-27,17.5,17.63,17.5,17.63,4083,5.91795352245573,5.96191546290826,5.91795352245573,5.96191546290826,12073.8528494475,0.0,1.0
1995-12-28,17.25,17.25,17.25,17.25,11917,5.83341132927779,5.83341132927779,5.83341132927779,5.83341132927779,35239.8002465995,0.0,1.0
1995-12-29,17.25,17.25,17.0,17.0,36333,5.83341132927779,5.83341132927779,5.74886913609985,5.74886913609985,107440.434871167,0.0,1.0
1996-01-02,17.75,17.75,17.5,17.5,1667,6.00249571563367,6.00249571563367,5.91795352245573,5.91795352245573,4929.4912319444,0.0,1.0
1996-01-03,18.75,19.0,18.0,18.0,75500,6.34066448834543,6.42520668152337,6.08703790881161,6.08703790881161,223261.300546972,0.0,1.0
1996-01-04,18.75,19.0,18.75,18.75,28583,6.34066448834543,6.42520668152337,6.34066448834543,6.34066448834543,84522.8841527695,0.0,1.0
1996-01-05,18.38,19.0,18.38,19.0,23833,6.21554204244208,6.42520668152337,6.21554204244208,6.42520668152337,70476.6433898805,0.0,1.0
1996-01-08,18.5,18.63,18.5,18.63,8750,6.25612229516749,6.30008423562002,6.25612229516749,6.30008423562002,25874.6540369007,0.0,1.0
1996-01-09,18.0,18.5,18.0,18.5,15750,6.08703790881161,6.25612229516749,6.08703790881161,6.25612229516749,46574.3772664213,0.0,1.0
1996-01-10,17.75,17.88,17.75,17.88,37500,6.00249571563367,6.0464576560862,6.00249571563367,6.0464576560862,110891.37444386,0.0,1.0
1996-01-11,17.75,17.75,17.63,17.63,36917,6.00249571563367,6.00249571563367,5.96191546290826,5.96191546290826,109167.383209173,0.0,1.0
1996-01-12,17.75,17.75,17.63,17.63,45250,6.00249571563367,6.00249571563367,5.96191546290826,5.96191546290826,133808.925162258,0.0,1.0
1996-01-15,18.0,18.0,17.88,17.88,77917,6.08703790881161,6.08703790881161,6.0464576560862,6.0464576560862,230408.619267793,0.0,1.0
1996-01-16,18.88,18.88,18.25,18.25,47667,6.38462642879796,6.38462642879796,6.17158010198955,6.17158010198955,140956.243883079,0.0,1.0
1996-01-17,19.13,19.63,19.13,19.13,82917,6.46916862197589,6.63825300833177,6.46916862197589,6.46916862197589,245194.135860308,0.0,1.0
1996-01-18,19.0,19.13,18.88,19.0,35417,6.42520668152337,6.46916862197589,6.38462642879796,6.42520668152337,104731.728231418,0.0,1.0
1996-01-19,18.75,19.13,18.75,19.0,109750,6.34066448834543,6.46916862197589,6.34066448834543,6.42520668152337,324542.089205697,0.0,1.0
1996-01-22,19.0,19.0,19.0,19.0,105750,6.42520668152337,6.42520668152337,6.42520668152337,6.42520668152337,312713.675931686,0.0,1.0
1996-01-23,18.88,19.0,18.88,19.0,25083,6.38462642879796,6.42520668152337,6.38462642879796,6.42520668152337,74173.0225380092,0.0,1.0
1996-01-24,18.38,18.75,18.38,18.75,96500,6.21554204244208,6.34066448834543,6.21554204244208,6.34066448834543,285360.470235533,0.0,1.0
1996-01-25,18.5,18.5,18.38,18.38,29250,6.25612229516749,6.25612229516749,6.21554204244208,6.21554204244208,86495.2720662109,0.0,1.0
1996-01-26,18.38,18.5,18.25,18.5,34667,6.21554204244208,6.25612229516749,6.17158010198955,6.25612229516749,102513.900742541,0.0,1.0
1996-01-29,18.5,18.5,18.13,18.38,108333,6.25612229516749,6.25612229516749,6.13099984926414,6.21554204244208,320351.873803379,0.0,1.0
1996-01-30,18.38,18.63,18.38,18.5,110000,6.21554204244208,6.30008423562002,6.21554204244208,6.25612229516749,325281.365035323,0.0,1.0
1996-01-31,18.5,18.5,18.5,18.5,144000,6.25612229516749,6.25612229516749,6.25612229516749,6.25612229516749,425822.877864423,0.0,1.0
1996-02-01,18.63,18.88,18.63,18.63,133917,6.30008423562002,6.38462642879796,6.30008423562002,6.30008423562002,396006.405103958,0.0,1.0
1996-02-02,19.63,19.63,18.88,18.88,161500,6.63825300833177,6.63825300833177,6.38462642879796,6.38462642879796,477572.185938225,0.0,1.0
1996-02-05,19.63,19.63,19.5,19.5,40917,6.63825300833177,6.63825300833177,6.59429106787924,6.59429106787924,120995.796483185,0.0,1.0
1996-02-06,20.38,20.38,19.5,19.5,34000,6.89187958786559,6.89187958786559,6.59429106787924,6.59429106787924,100541.5128291,0.0,1.0
1996-02-07,20.13,20.38,20.13,20.38,79583,6.80733739468765,6.89187958786559,6.80733739468765,6.89187958786559,235335.153396419,0.0,1.0
1996-02-08,20.63,20.63,20.13,20.13,73750,6.97642178104353,6.97642178104353,6.80733739468765,6.80733739468765,218086.369739592,0.0,1.0
1996-02-09,20.63,20.88,20.5,20.75,90000,6.97642178104353,7.06096397422147,6.932459840591,7.01700203376894,266139.298665264,0.0,1.0
1996-02-12,20.63,20.75,20.63,20.63,64333,6.97642178104353,7.01700203376894,6.97642178104353,6.97642178104353,190239.32778925,0.0,1.0
1996-02-13,20.75,20.88,20.5,20.88,52917,7.01700203376894,7.06096397422147,6.932459840591,7.06096397422147,156481.03630522,0.0,1.0
1996-02-14,20.63,21.0,20.5,21.0,124000,6.97642178104353,7.10154422694688,6.932459840591,7.10154422694688,366680.811494364,0.0,1.0
1996-02-15,20.75,21.25,20.63,20.75,28333,7.01700203376894,7.18608642012482,6.97642178104353,7.01700203376894,83783.6083231438,0.0,1.0
1996-02-16,20.75,22.0,20.75,21.25,66833,7.01700203376894,7.43971299965864,7.01700203376894,7.18608642012482,197632.086085507,0.0,1.0
1996-02-20,20.63,21.0,20.5,21.0,14333,6.97642178104353,7.10154422694688,6.932459840591,7.10154422694688,42384.1618641026,0.0,1.0
1996-02-21,20.38,20.38,20.25,20.38,18917,6.89187958786559,6.89187958786559,6.84791764741306,6.89187958786559,55939.5234761201,0.0,1.0
1996-02-22,20.13,20.38,20.0,20.38,62917,6.80733739468765,6.89187958786559,6.76337545423512,6.89187958786559,186052.069490249,0.0,1.0
1996-02-23,20.0,20.13,19.88,20.13,42250,6.76337545423512,6.80733739468765,6.72279520150971,6.80733739468765,124937.615206749,0.0,1.0
1996-02-26,19.75,19.88,19.75,19.88,2500,6.67883326105718,6.72279520150971,6.67883326105718,6.72279520150971,7392.75829625735,0.0,1.0
1996-02-27,19.38,20.0,19.38,20.0,53167,6.55371081515383,6.76337545423512,6.55371081515383,6.76337545423512,157220.312134846,0.0,1.0
1996-02-28,18.63,19.38,18.63,19.38,22417,6.30008423562002,6.55371081515383,6.30008423562002,6.55371081515383,66289.3850908803,0.0,1.0
1996-02-29,18.25,18.5,18.25,18.5,84917,6.17158010198955,6.25612229516749,6.17158010198955,6.25612229516749,251108.342497314,0.0,1.0
1996-03-01,18.88,18.88,18.5,18.5,98417,6.38462642879796,6.38462642879796,6.25612229516749,6.25612229516749,291029.237297104,0.0,1.0
1996-03-04,19.25,19.25,18.88,19.25,40333,6.50974887470131,6.50974887470131,6.38462642879796,6.50974887470131,119268.848145179,0.0,1.0
1996-03-05,18.75,19.25,18.75,19.25,77750,6.34066448834543,6.50974887470131,6.34066448834543,6.50974887470131,229914.783013603,0.0,1.0
1996-03-06,18.88,18.88,18.63,18.75,39167,6.38462642879796,6.38462642879796,6.30008423562002,6.34066448834543,115820.865675805,0.0,1.0
1996-03-07,18.38,18.63,18.25,18.63,100250,6.21554204244208,6.30008423562002,6.17158010198955,6.30008423562002,296449.607679919,0.0,1.0
1996-03-08,18.5,18.5,18.25,18.38,108167,6.25612229516749,6.25612229516749,6.17158010198955,6.21554204244208,319860.994652507,0.0,1.0
1996-03-11,18.63,18.88,18.5,18.5,31750,6.30008423562002,6.38462642879796,6.25612229516749,6.25612229516749,93888.0303624682,0.0,1.0
1996-03-12,18.63,18.88,18.63,18.63,30250,6.30008423562002,6.38462642879796,6.30008423562002,6.30008423562002,89452.3753847138,0.0,1.0
1996-03-13,18.75,18.75,18.75,18.75,917,6.34066448834543,6.34066448834543,6.34066448834543,6.34066448834543,2711.66374306719,0.0,1.0
1996-03-14,19.0,19.0,18.75,19.0,48167,6.42520668152337,6.42520668152337,6.34066448834543,6.42520668152337,142434.795542331,0.0,1.0
1996-03-15,19.0,19.25,18.88,19.25,64000,6.42520668152337,6.50974887470131,6.38462642879796,6.50974887470131,189254.612384188,0.0,1.0
1996-03-18,19.0,19.13,19.0,19.13,17750,6.42520668152337,6.46916862197589,6.42520668152337,6.46916862197589,52488.5839034271,0.0,1.0
1996-03-19,18.88,19.0,18.88,19.0,13417,6.38462642879796,6.42520668152337,6.38462642879796,6.42520668152337,39675.4552243539,0.0,1.0
1996-03-20,18.5,18.75,18.25,18.75,43500,6.25612229516749,6.34066448834543,6.17158010198955,6.34066448834543,128633.994354878,0.0,1.0
1996-03-21,18.13,18.38,18.13,18.38,67833,6.13099984926414,6.21554204244208,6.13099984926414,6.21554204244208,200589.18940401,0.0,1.0
1996-03-22,17.88,18.38,17.88,18.38,15583,6.0464576560862,6.21554204244208,6.0464576560862,6.21554204244208,46080.5410122313,0.0,1.0
1996-03-25,18.0,18.0,17.5,17.63,129333,6.08703790881161,6.08703790881161,5.91795352245573,5.96191546290826,382451.043491941,0.0,1.0
1996-03-26,17.75,18.38,17.75,18.38,18417,6.1614350388082,6.38012259229829,6.1614350388082,6.38012259229829,53056.105913799,0.47,1.0
1996-03-27,17.5,17.5,16.88,17.12,71667,6.21006698522718,6.21006698522718,5.99005318346485,6.07521981640511,201957.966473387,0.3901,1.0
1996-03-28,17.88,17.88,17.38,17.5,66417,6.34491415404926,6.34491415404926,6.16748366875705,6.21006698522718,187163.440066739,0.0,1.0
1996-03-29,18.0,18.0,17.63,17.63,18917,6.38749747051939,6.38749747051939,6.25619891140316,6.25619891140316,53308.2011494421,0.0,1.0
1996-04-01,18.13,18.25,18.13,18.13,48333,6.43362939669536,6.47621271316549,6.43362939669536,6.43362939669536,136202.637107151,0.0,1.0
1996-04-02,18.0,18.63,18.0,18.63,51000,6.38749747051939,6.61105988198757,6.38749747051939,6.61105988198757,143718.256521729,0.0,1.0
1996-04-03,17.88,18.0,17.88,18.0,20250,6.34491415404926,6.38749747051939,6.34491415404926,6.38749747051939,57064.6018542159,0.0,1.0
1996-04-04,18.13,18.13,18.0,18.0,16250,6.43362939669536,6.43362939669536,6.38749747051939,6.38749747051939,45792.5817348646,0.0,1.0
1996-04-08,17.38,17.88,17.38,17.88,70583,6.16748366875705,6.34491415404926,6.16748366875705,6.34491415404926,198903.249021043,0.0,1.0
1996-04-09,17.25,17.25,17.12,17.25,11167,6.12135174258108,6.12135174258108,6.07521981640511,6.12135174258108,31468.662168199,0.0,1.0
1996-04-10,17.75,17.75,17.5,17.5,69333,6.29878222787329,6.29878222787329,6.21006698522718,6.21006698522718,195380.742733746,0.0,1.0
1996-04-11,18.13,18.13,17.63,17.63,47583,6.43362939669536,6.43362939669536,6.25619891140316,6.25619891140316,134089.133334773,0.0,1.0
1996-04-12,18.63,18.63,18.5,18.5,64083,6.61105988198757,6.61105988198757,6.56492795581159,6.56492795581159,180586.216327097,0.0,1.0
1996-04-15,18.63,18.63,18.5,18.63,29917,6.61105988198757,6.61105988198757,6.56492795581159,6.61105988198757,84306.2564776581,0.0,1.0
1996-04-16,18.38,18.38,18.25,18.38,8083,6.52234463934146,6.52234463934146,6.47621271316549,6.52234463934146,22777.9346561791,0.0,1.0
1996-04-17,18.25,18.25,18.13,18.25,1500,6.47621271316549,6.47621271316549,6.43362939669536,6.47621271316549,4227.00754475673,0.0,1.0
1996-04-18,18.25,18.25,18.0,18.0,135583,6.47621271316549,6.47621271316549,6.38749747051939,6.38749747051939,382073.575960501,0.0,1.0
1996-04-19,16.12,16.25,15.62,15.62,164833,5.7203588458207,5.76649077199667,5.54292836052849,5.54292836052849,464500.223083257,0.0,1.0
1996-04-22,16.37,16.75,16.37,16.37,64250,5.8090740884668,5.94392125728888,5.8090740884668,5.8090740884668,181056.82316708,0.0,1.0
1996-04-23,17.38,18.37,17.25,17.25,134500,6.16748366875705,6.51879602963562,6.12135174258108,6.12135174258108,379021.676513187,0.0,1.0
1996-04-24,16.88,17.38,16.88,17.38,19667,5.99005318346485,6.16748366875705,5.99005318346485,6.16748366875705,55421.7049218204,0.0,1.0
1996-04-25,16.75,17.12,16.75,16.88,145500,5.94392125728888,6.07521981640511,5.94392125728888,5.99005318346485,410019.731841403,0.0,1.0
1996-04-26,17.0,17.0,16.75,16.75,98500,6.03263649993498,6.03263649993498,5.94392125728888,5.94392125728888,277573.495439025,0.0,1.0
1996-04-29,17.0,17.12,17.0,17.0,99583,6.03263649993498,6.07521981640511,6.03263649993498,6.03263649993498,280625.39488634,0.0,1.0
1996-04-30,17.0,17.25,17.0,17.0,183417,6.03263649993498,6.12135174258108,6.03263649993498,6.03263649993498,516870.028557764,0.0,1.0
1996-05-01,17.25,17.25,17.12,17.12,87583,6.12135174258108,6.12135174258108,6.07521981640511,6.07521981640511,246809.334528286,0.0,1.0
1996-05-02,18.0,18.0,17.38,17.38,213333,6.38749747051939,6.38749747051939,6.16748366875705,6.16748366875705,601173.467030392,0.0,1.0
1996-05-03,17.88,18.37,17.88,18.12,221167,6.34491415404926,6.51879602963562,6.34491415404926,6.43008078698952,623249.718434141,0.0,1.0
1996-05-06,17.62,17.88,17.5,17.75,23167,6.25265030169731,6.34491415404926,6.21006698522718,6.29878222787329,65284.7225262529,0.0,1.0
1996-05-07,17.5,17.5,17.12,17.5,53167,6.21006698522718,6.21006698522718,6.07521981640511,6.21006698522718,149824.873421388,0.0,1.0
1996-05-08,17.38,17.62,17.25,17.62,53500,6.16748366875705,6.25265030169731,6.12135174258108,6.25265030169731,150763.269096324,0.0,1.0
1996-05-09,17.75,17.75,17.5,17.5,117667,6.29878222787329,6.29878222787329,6.21006698522718,6.21006698522718,331586.197845927,0.0,1.0
1996-05-10,18.12,18.25,17.88,18.0,185333,6.43008078698952,6.47621271316549,6.34491415404926,6.38749747051939,522269.326194933,0.0,1.0
1996-05-13,18.12,18.12,18.12,18.12,69333,6.43008078698952,6.43008078698952,6.43008078698952,6.43008078698952,195380.742733746,0.0,1.0
1996-05-14,18.12,18.25,18.12,18.25,44583,6.43008078698952,6.47621271316549,6.43008078698952,6.47621271316549,125635.11824526,0.0,1.0
1996-05-15,18.0,18.25,18.0,18.25,37250,6.38749747051939,6.47621271316549,6.38749747051939,6.47621271316549,104970.687361459,0.0,1.0
1996-05-16,18.0,18.25,17.88,18.0,53750,6.38749747051939,6.47621271316549,6.34491415404926,6.38749747051939,151467.770353783,0.0,1.0
1996-05-17,18.12,18.12,18.0,18.0,44000,6.43008078698952,6.43008078698952,6.38749747051939,6.38749747051939,123992.221312864,0.0,1.0
1996-05-20,18.37,18.37,18.25,18.37,114417,6.51879602963562,6.51879602963562,6.47621271316549,6.51879602963562,322427.681498954,0.0,1.0
1996-05-21,18.12,18.37,18.12,18.37,66250,6.43008078698952,6.51879602963562,6.43008078698952,6.51879602963562,186692.833226756,0.0,1.0
1996-05-22,18.25,18.25,18.12,18.12,111583,6.47621271316549,6.47621271316549,6.43008078698952,6.43008078698952,314441.455244394,0.0,1.0
1996-05-23,18.37,18.75,18.37,18.75,92417,6.51879602963562,6.6536431984577,6.51879602963562,6.6536431984577,260431.570842522,0.0,1.0
1996-05-24,18.37,18.37,18.25,18.37,8750,6.51879602963562,6.51879602963562,6.47621271316549,6.51879602963562,24657.5440110809,0.0,1.0
1996-05-28,18.25,18.37,18.25,18.37,25750,6.47621271316549,6.51879602963562,6.47621271316549,6.51879602963562,72563.6295183239,0.0,1.0
1996-05-29,18.5,18.5,18.37,18.37,57167,6.56492795581159,6.56492795581159,6.51879602963562,6.51879602963562,161096.893540739,0.0,1.0
1996-05-30,18.37,18.37,18.37,18.37,3083,6.51879602963562,6.51879602963562,6.51879602963562,6.51879602963562,8687.90950699,0.0,1.0
1996-05-31,18.5,18.5,18.5,18.5,13417,6.56492795581159,6.56492795581159,6.56492795581159,6.56492795581159,37809.1734853341,0.0,1.0
1996-06-03,18.75,18.87,18.63,18.63,17333,6.6536431984577,6.69622651492783,6.61105988198757,6.61105988198757,48844.4811821789,0.0,1.0
1996-06-04,19.37,19.5,18.87,18.87,104167,6.87365700022003,6.919788926396,6.69622651492783,6.69622651492783,293543.129943116,0.0,1.0
1996-06-05,19.75,19.88,19.37,19.37,202583,7.00850416904211,7.05463609521808,6.87365700022003,6.87365700022003,570879.912959635,0.0,1.0
1996-06-06,19.37,19.88,19.37,19.88,59250,6.87365700022003,7.05463609521808,6.87365700022003,7.05463609521808,166966.798017891,0.0,1.0
1996-06-07,19.13,19.25,19.13,19.25,9333,6.78849036727977,6.8310736837499,6.78849036727977,6.8310736837499,26300.4409434764,0.0,1.0
1996-06-10,19.13,19.25,19.0,19.0,100583,6.78849036727977,6.8310736837499,6.7423584411038,6.7423584411038,283443.399916178,0.0,1.0
1996-06-11,19.25,19.25,19.13,19.25,36167,6.8310736837499,6.8310736837499,6.78849036727977,6.8310736837499,101918.787914145,0.0,1.0
1996-06-12,19.25,19.25,19.13,19.13,4833,6.8310736837499,6.8310736837499,6.78849036727977,6.78849036727977,13619.4183092062,0.0,1.0
1996-06-13,19.5,19.5,19.37,19.37,56000,6.919788926396,6.919788926396,6.87365700022003,6.87365700022003,157808.281670918,0.0,1.0
1996-06-14,19.63,19.63,19.5,19.63,93417,6.96592085257198,6.96592085257198,6.919788926396,6.96592085257198,263249.57587236,0.0,1.0
1996-06-17,19.63,19.75,19.63,19.63,283583,6.96592085257198,7.00850416904211,6.96592085257198,6.96592085257198,799138.320376499,0.0,1.0
1996-06-18,19.63,19.88,19.63,19.63,67583,6.96592085257198,7.05463609521808,6.96592085257198,6.96592085257198,190449.233931529,0.0,1.0
1996-06-19,19.88,19.88,19.75,19.88,61667,7.05463609521808,7.05463609521808,7.00850416904211,7.05463609521808,173777.916175009,0.0,1.0
1996-06-20,19.88,19.88,19.75,19.75,41750,7.05463609521808,7.05463609521808,7.00850416904211,7.00850416904211,117651.709995729,0.0,1.0
1996-06-21,20.0,20.0,19.75,20.0,24167,7.09721941168821,7.09721941168821,7.00850416904211,7.09721941168821,68102.7275560906,0.0,1.0
1996-06-24,19.88,20.0,19.88,20.0,4083,7.05463609521808,7.09721941168821,7.05463609521808,7.09721941168821,11505.9145368278,0.0,1.0
1996-06-25,20.0,20.0,19.88,19.88,125833,7.09721941168821,7.09721941168821,7.05463609521808,7.05463609521808,354598.026919583,0.0,1.0
1996-06-26,19.88,20.0,19.75,20.0,110833,7.05463609521808,7.09721941168821,7.00850416904211,7.09721941168821,312327.951472015,0.0,1.0
1996-06-27,20.13,20.13,19.88,19.88,86333,7.14335133786418,7.14335133786418,7.05463609521808,7.05463609521808,243286.828240989,0.0,1.0
1996-06-28,19.88,20.13,19.75,20.13,118833,7.05463609521808,7.14335133786418,7.00850416904211,7.14335133786418,334871.991710718,0.0,1.0
1996-07-01,20.13,20.13,19.88,20.0,10500,7.14335133786418,7.14335133786418,7.05463609521808,7.09721941168821,29589.0528132971,0.0,1.0
1996-07-02,20.25,20.25,20.13,20.13,91667,7.18593465433431,7.18593465433431,7.14335133786418,7.14335133786418,258318.067070144,0.0,1.0
1996-07-03,20.25,20.25,20.13,20.25,126000,7.18593465433431,7.18593465433431,7.14335133786418,7.18593465433431,355068.633759566,0.0,1.0
1996-07-05,20.25,20.25,20.13,20.25,7000,7.18593465433431,7.18593465433431,7.14335133786418,7.18593465433431,19726.0352088648,0.0,1.0
1996-07-08,20.38,20.38,20.0,20.13,17917,7.23206658051029,7.23206658051029,7.09721941168821,7.14335133786418,50490.1961196042,0.0,1.0
1996-07-09,20.0,20.38,20.0,20.25,37417,7.09721941168821,7.23206658051029,7.09721941168821,7.18593465433431,105441.294201442,0.0,1.0
1996-07-10,20.25,20.25,19.75,20.0,39417,7.18593465433431,7.18593465433431,7.00850416904211,7.09721941168821,111077.304261117,0.0,1.0
1996-07-11,20.25,20.25,20.13,20.25,127000,7.18593465433431,7.18593465433431,7.14335133786418,7.18593465433431,357886.638789403,0.0,1.0
1996-07-12,20.5,20.63,20.38,20.38,106917,7.27464989698042,7.32078182315639,7.23206658051029,7.23206658051029,301292.64377517,0.0,1.0
1996-07-15,20.5,20.87,20.5,20.75,48750,7.27464989698042,7.40594845609665,7.27464989698042,7.36336513962652,137377.745204594,0.0,1.0
1996-07-16,20.25,20.5,20.25,20.5,39417,7.18593465433431,7.27464989698042,7.18593465433431,7.27464989698042,111077.304261117,0.0,1.0
1996-07-17,20.38,20.38,20.25,20.25,28000,7.23206658051029,7.23206658051029,7.18593465433431,7.18593465433431,78904.140835459,0.0,1.0
1996-07-18,20.5,20.5,20.38,20.38,54917,7.27464989698042,7.27464989698042,7.23206658051029,7.23206658051029,154756.382223604,0.0,1.0
1996-07-19,20.38,20.63,20.38,20.63,23833,7.23206658051029,7.32078182315639,7.23206658051029,7.32078182315639,67161.5138761248,0.0,1.0
1996-07-22,20.5,20.5,20.5,20.5,15667,7.27464989698042,7.27464989698042,7.27464989698042,7.27464989698042,44149.6848024691,0.0,1.0
1996-07-23,20.63,20.63,20.5,20.5,198917,7.32078182315639,7.32078182315639,7.27464989698042,7.27464989698042,560549.10652025,0.0,1.0
1996-07-24,20.25,20.63,20.25,20.63,75417,7.18593465433431,7.32078182315639,7.18593465433431,7.32078182315639,212525.485335279,0.0,1.0
1996-07-25,20.38,20.38,20.13,20.25,83167,7.23206658051029,7.23206658051029,7.14335133786418,7.18593465433431,234365.024316522,0.0,1.0
1996-07-26,20.25,20.25,20.25,20.25,32083,7.18593465433431,7.18593465433431,7.18593465433431,7.18593465433431,90410.0553722869,0.0,1.0
1996-07-29,20.13,20.38,20.13,20.38,22917,7.14335133786418,7.23206658051029,7.14335133786418,7.23206658051029,64580.2212687934,0.0,1.0
1996-07-30,20.13,20.25,20.0,20.25,94250,7.14335133786418,7.18593465433431,7.09721941168821,7.18593465433431,265596.974062215,0.0,1.0
1996-07-31,19.88,20.13,19.88,20.13,44000,7.05463609521808,7.14335133786418,7.05463609521808,7.14335133786418,123992.221312864,0.0,1.0
1996-08-01,19.88,20.13,19.75,19.75,63667,7.05463609521808,7.14335133786418,7.00850416904211,7.00850416904211,179413.926234685,0.0,1.0
1996-08-02,20.13,20.13,20.0,20.0,19083,7.14335133786418,7.14335133786418,7.09721941168821,7.09721941168821,53775.9899843952,0.0,1.0
1996-08-05,19.88,20.13,19.88,20.13,64917,7.05463609521808,7.14335133786418,7.05463609521808,7.14335133786418,182936.432521982,0.0,1.0
1996-08-06,19.75,19.88,19.75,19.88,5333,7.00850416904211,7.05463609521808,7.00850416904211,7.05463609521808,15028.4208241251,0.0,1.0
1996-08-07,19.75,19.75,19.63,19.75,32833,7.00850416904211,7.00850416904211,6.96592085257198,7.00850416904211,92523.5591446652,0.0,1.0
1996-08-08,19.63,19.75,19.63,19.75,38083,6.96592085257198,7.00850416904211,6.96592085257198,7.00850416904211,107318.085551314,0.0,1.0
1996-08-09,19.75,19.75,19.75,19.75,140667,7.00850416904211,7.00850416904211,7.00850416904211,7.00850416904211,396400.313532197,0.0,1.0
1996-08-12,19.75,19.75,19.75,19.75,62083,7.00850416904211,7.00850416904211,7.00850416904211,7.00850416904211,174950.206267421,0.0,1.0
1996-08-13,20.0,20.0,19.75,19.75,113083,7.09721941168821,7.09721941168821,7.00850416904211,7.00850416904211,318668.46278915,0.0,1.0
1996-08-14,19.88,19.88,19.88,19.88,4750,7.05463609521808,7.05463609521808,7.05463609521808,7.05463609521808,13385.5238917297,0.0,1.0
1996-08-15,19.88,19.88,19.88,19.88,8667,7.05463609521808,7.05463609521808,7.05463609521808,7.05463609521808,24423.6495936044,0.0,1.0
1996-08-16,19.75,19.88,19.75,19.88,26500,7.00850416904211,7.05463609521808,7.00850416904211,7.05463609521808,74677.1332907022,0.0,1.0
1996-08-19,19.5,19.63,19.5,19.63,8000,6.919788926396,6.96592085257198,6.919788926396,6.96592085257198,22544.0402387026,0.0,1.0
1996-08-20,19.63,19.75,19.63,19.63,8750,6.96592085257198,7.00850416904211,6.96592085257198,6.96592085257198,24657.5440110809,0.0,1.0
1996-08-21,19.37,19.37,19.37,19.37,38917,6.87365700022003,6.87365700022003,6.87365700022003,6.87365700022003,109668.301746199,0.0,1.0
1996-08-22,19.37,19.37,19.37,19.37,1917,6.87365700022003,6.87365700022003,6.87365700022003,6.87365700022003,5402.11564219911,0.0,1.0
1996-08-23,19.25,19.37,19.25,19.37,28583,6.8310736837499,6.87365700022003,6.8310736837499,6.87365700022003,80547.0377678545,0.0,1.0
1996-08-26,19.13,19.13,19.13,19.13,333,6.78849036727977,6.78849036727977,6.78849036727977,6.78849036727977,938.395674935995,0.0,1.0
1996-08-27,19.13,19.25,19.0,19.25,19417,6.78849036727977,6.8310736837499,6.7423584411038,6.8310736837499,54717.203664361,0.0,1.0
1996-08-28,19.37,19.37,19.25,19.25,15500,6.87365700022003,6.87365700022003,6.8310736837499,6.8310736837499,43679.0779624862,0.0,1.0
1996-08-29,19.37,19.5,19.25,19.37,11083,6.87365700022003,6.919788926396,6.8310736837499,6.87365700022003,31231.9497456926,0.0,1.0
1996-08-30,19.5,19.5,19.25,19.37,5083,6.919788926396,6.919788926396,6.8310736837499,6.87365700022003,14323.9195666657,0.0,1.0
1996-09-03,19.75,20.0,19.63,19.63,25917,7.00850416904211,7.09721941168821,6.96592085257198,6.96592085257198,73034.2363583068,0.0,1.0
1996-09-04,19.75,19.88,19.75,19.75,66500,7.00850416904211,7.05463609521808,7.00850416904211,7.00850416904211,187397.334484215,0.0,1.0
1996-09-05,19.63,19.75,19.63,19.75,167,6.96592085257198,7.00850416904211,6.96592085257198,7.00850416904211,470.606839982916,0.0,1.0
1996-09-06,19.5,19.63,19.5,19.63,48083,6.919788926396,6.96592085257198,6.919788926396,6.96592085257198,135498.135849692,0.0,1.0
1996-09-09,19.5,19.63,19.5,19.63,61250,6.919788926396,6.96592085257198,6.919788926396,6.96592085257198,172602.808077567,0.0,1.0
1996-09-10,19.63,19.63,19.63,19.63,3417,6.96592085257198,6.96592085257198,6.96592085257198,6.96592085257198,9629.12318695583,0.0,1.0
1996-09-11,19.63,19.63,19.63,19.63,9750,6.96592085257198,6.96592085257198,6.96592085257198,6.96592085257198,27475.5490409188,0.0,1.0
1996-09-12,19.75,19.75,19.63,19.63,132833,7.00850416904211,7.00850416904211,6.96592085257198,6.96592085257198,374324.062128447,0.0,1.0
1996-09-13,20.0,20.0,19.88,19.88,26917,7.09721941168821,7.09721941168821,7.05463609521808,7.05463609521808,75852.2413881446,0.0,1.0
1996-09-16,20.13,20.13,20.0,20.0,51417,7.14335133786418,7.14335133786418,7.09721941168821,7.09721941168821,144893.364619171,0.0,1.0
1996-09-17,19.75,19.88,19.63,19.88,39083,7.00850416904211,7.05463609521808,6.96592085257198,7.05463609521808,110136.090581152,0.0,1.0
1996-09-18,19.75,19.75,19.75,19.75,46833,7.00850416904211,7.00850416904211,7.00850416904211,7.00850416904211,131975.629562395,0.0,1.0
1996-09-19,19.5,19.75,19.5,19.75,51500,6.919788926396,7.00850416904211,6.919788926396,7.00850416904211,145127.259036648,0.0,1.0
1996-09-20,19.63,19.63,19.63,19.63,167,6.96592085257198,6.96592085257198,6.96592085257198,6.96592085257198,470.606839982916,0.0,1.0
1996-09-23,19.37,19.63,19.37,19.63,80083,6.87365700022003,6.96592085257198,6.87365700022003,6.96592085257198,225674.296804502,0.0,1.0
1996-09-24,19.25,19.5,19.25,19.5,152167,6.8310736837499,6.919788926396,6.8310736837499,6.919788926396,428807.371375332,0.0,1.0
1996-09-25,19.25,19.37,19.13,19.37,27167,6.8310736837499,6.87365700022003,6.78849036727977,6.87365700022003,76556.7426456041,0.0,1.0
1996-09-26,19.13,19.25,19.0,19.25,36833,6.78849036727977,6.8310736837499,6.7423584411038,6.8310736837499,103795.579264017,0.0,1.0
1996-09-27,18.87,19.0,18.75,19.0,9500,6.69622651492783,6.7423584411038,6.6536431984577,6.7423584411038,26771.0477834593,0.0,1.0
1996-09-30,19.0,19.0,18.75,18.87,12083,6.7423584411038,6.7423584411038,6.6536431984577,6.69622651492783,34049.9547755304,0.0,1.0
1996-10-01,19.25,19.25,19.0,19.0,22000,6.8310736837499,6.8310736837499,6.7423584411038,6.7423584411038,61996.1106564321,0.0,1.0
1996-10-02,19.25,19.37,19.25,19.25,33833,6.8310736837499,6.87365700022003,6.8310736837499,6.8310736837499,95341.564174503,0.0,1.0
1996-10-03,19.37,19.37,19.25,19.25,8167,6.87365700022003,6.87365700022003,6.8310736837499,6.8310736837499,23014.6470786855,0.0,1.0
1996-10-04,19.37,19.37,19.37,19.37,18583,6.87365700022003,6.87365700022003,6.87365700022003,6.87365700022003,52366.9874694763,0.0,1.0
1996-10-07,19.5,19.5,19.37,19.37,61750,6.919788926396,6.919788926396,6.87365700022003,6.87365700022003,174011.810592486,0.0,1.0
1996-10-08,19.5,19.5,19.37,19.5,67583,6.919788926396,6.919788926396,6.87365700022003,6.919788926396,190449.23393153,0.0,1.0
1996-10-09,19.5,19.5,19.5,19.5,13167,6.919788926396,6.919788926396,6.919788926396,6.919788926396,37104.6722278746,0.0,1.0
1996-10-10,19.13,19.5,19.13,19.5,21417,6.78849036727977,6.919788926396,6.78849036727977,6.919788926396,60353.2137240367,0.0,1.0
1996-10-11,18.5,18.87,18.37,18.87,26417,6.56492795581159,6.69622651492783,6.51879602963562,6.69622651492783,74443.2388732258,0.0,1.0
1996-10-14,18.5,18.5,18.37,18.37,14833,6.56492795581159,6.56492795581159,6.51879602963562,6.51879602963562,41799.4686075844,0.0,1.0
1996-10-15,18.63,18.63,18.5,18.5,35500,6.61105988198757,6.61105988198757,6.56492795581159,6.56492795581159,100039.178559243,0.0,1.0
1996-10-16,18.63,18.63,18.5,18.5,44250,6.61105988198757,6.61105988198757,6.56492795581159,6.56492795581159,124696.722570324,0.0,1.0
1996-10-17,18.63,18.75,18.63,18.75,11917,6.61105988198757,6.6536431984577,6.61105988198757,6.6536431984577,33582.1659405773,0.0,1.0
1996-10-18,18.75,18.75,18.63,18.63,50833,6.6536431984577,6.6536431984577,6.61105988198757,6.61105988198757,143247.649681746,0.0,1.0
1996-10-21,18.87,18.87,18.75,18.87,19667,6.69622651492783,6.69622651492783,6.6536431984577,6.69622651492783,55421.7049218204,0.0,1.0
1996-10-22,18.87,18.87,18.87,18.87,5917,6.69622651492783,6.69622651492783,6.69622651492783,6.69622651492783,16674.1357615504,0.0,1.0
1996-10-23,18.75,18.87,18.75,18.75,47000,6.6536431984577,6.69622651492783,6.6536431984577,6.6536431984577,132446.236402378,0.0,1.0
1996-10-24,18.75,18.75,18.63,18.75,84333,6.6536431984577,6.6536431984577,6.61105988198757,6.6536431984577,237650.818181313,0.0,1.0
1996-10-25,18.87,18.87,18.75,18.75,59417,6.69622651492783,6.69622651492783,6.6536431984577,6.6536431984577,167437.404857874,0.0,1.0
1996-10-28,18.87,18.87,18.75,18.75,4750,6.69622651492783,6.69622651492783,6.6536431984577,6.6536431984577,13385.5238917296,0.0,1.0
1996-10-29,18.25,18.75,18.25,18.75,71750,6.47621271316549,6.6536431984577,6.47621271316549,6.6536431984577,202191.860890864,0.0,1.0
1996-10-30,18.12,18.12,18.0,18.12,33167,6.43008078698952,6.43008078698952,6.38749747051939,6.43008078698952,93464.772824631,0.0,1.0
1996-10-31,17.5,18.0,17.5,18.0,84083,6.21006698522718,6.38749747051939,6.21006698522718,6.38749747051939,236946.316923854,0.0,1.0
1996-11-01,17.38,17.38,17.38,17.38,81333,6.16748366875705,6.16748366875705,6.16748366875705,6.16748366875705,229196.8030918,0.0,1.0
1996-11-04,16.88,17.38,16.75,17.38,83167,5.99005318346485,6.16748366875705,5.94392125728888,6.16748366875705,234365.024316522,0.0,1.0
1996-11-05,17.12,17.12,16.62,16.75,212167,6.07521981640511,6.07521981640511,5.8977893311129,5.94392125728888,597887.673165601,0.0,1.0
1996-11-06,17.5,17.62,17.12,17.12,93667,6.21006698522718,6.25265030169731,6.07521981640511,6.07521981640511,263954.077129819,0.0,1.0
1996-11-07,17.75,18.0,17.62,17.62,57667,6.29878222787329,6.38749747051939,6.25265030169731,6.25265030169731,162505.896055658,0.0,1.0
1996-11-08,17.75,17.75,17.62,17.62,108583,6.29878222787329,6.29878222787329,6.25265030169731,6.25265030169731,305987.44015488,0.0,1.0
1996-11-11,18.0,18.0,17.88,17.88,28583,6.38749747051939,6.38749747051939,6.34491415404926,6.34491415404926,80547.0377678544,0.0,1.0
1996-11-12,18.12,18.12,18.0,18.0,14667,6.43008078698952,6.43008078698952,6.38749747051939,6.38749747051939,41331.6797726313,0.0,1.0
1996-11-13,18.25,18.25,18.25,18.25,1250,6.47621271316549,6.47621271316549,6.47621271316549,6.47621271316549,3522.50628729728,0.0,1.0
1996-11-14,18.25,18.25,18.0,18.12,183833,6.47621271316549,6.47621271316549,6.38749747051939,6.43008078698952,518042.318650176,0.0,1.0
1996-11-15,18.12,18.37,18.12,18.25,149667,6.43008078698952,6.51879602963562,6.43008078698952,6.47621271316549,421762.358800737,0.0,1.0
1996-11-18,18.12,18.12,18.12,18.12,25083,6.43008078698952,6.43008078698952,6.43008078698952,6.43008078698952,70684.0201634221,0.0,1.0
1996-11-19,18.12,18.12,18.0,18.0,96917,6.43008078698952,6.43008078698952,6.38749747051939,6.38749747051939,273112.593476792,0.0,1.0
1996-11-20,17.88,18.0,17.88,18.0,48833,6.34491415404926,6.38749747051939,6.34491415404926,6.38749747051939,137611.63962207,0.0,1.0
1996-11-21,17.62,17.75,17.62,17.75,41750,6.25265030169731,6.29878222787329,6.25265030169731,6.29878222787329,117651.709995729,0.0,1.0
1996-11-22,17.5,17.62,17.5,17.5,34667,6.21006698522718,6.25265030169731,6.21006698522718,6.21006698522718,97691.7803693878,0.0,1.0
1996-11-25,17.38,17.38,17.38,17.38,58333,6.16748366875705,6.16748366875705,6.16748366875705,6.16748366875705,164382.68740553,0.0,1.0
1996-11-26,17.0,17.25,17.0,17.25,141750,6.03263649993498,6.12135174258108,6.03263649993498,6.12135174258108,399452.212979511,0.0,1.0
1996-11-27,17.12,17.12,17.0,17.0,2250,6.07521981640511,6.07521981640511,6.03263649993498,6.03263649993498,6340.5113171351,0.0,1.0
1996-11-29,17.25,17.25,17.12,17.12,583,6.12135174258108,6.12135174258108,6.07521981640511,6.07521981640511,1642.89693239545,0.0,1.0
1996-12-02,18.12,18.12,17.25,17.25,70583,6.43008078698952,6.43008078698952,6.12135174258108,6.12135174258108,198903.249021043,0.0,1.0
1996-12-03,18.0,18.37,18.0,18.37,76333,6.38749747051939,6.51879602963562,6.38749747051939,6.51879602963562,215106.77794261,0.0,1.0
1996-12-04,18.5,18.5,17.88,18.0,154583,6.56492795581159,6.56492795581159,6.34491415404926,6.38749747051939,435615.67152742,0.0,1.0
1996-12-05,18.87,19.13,18.5,18.5,177250,6.69622651492783,6.78849036727977,6.56492795581159,6.56492795581159,499491.391538754,0.0,1.0
1996-12-06,18.5,18.63,18.5,18.63,6000,6.56492795581159,6.61105988198757,6.56492795581159,6.61105988198757,16908.0301790269,0.0,1.0
1996-12-09,18.5,18.5,18.5,18.5,41667,6.56492795581159,6.56492795581159,6.56492795581159,6.56492795581159,117417.815578253,0.0,1.0
1996-12-10,18.75,18.75,18.5,18.5,46417,6.6536431984577,6.6536431984577,6.56492795581159,6.56492795581159,130803.339469982,0.0,1.0
1996-12-11,18.25,18.5,18.25,18.5,55083,6.47621271316549,6.56492795581159,6.47621271316549,6.56492795581159,155224.171058557,0.0,1.0
1996-12-12,18.0,18.25,18.0,18.25,86000,6.38749747051939,6.47621271316549,6.38749747051939,6.47621271316549,242348.432566053,0.0,1.0
1996-12-13,18.0,18.0,18.0,18.0,48083,6.38749747051939,6.38749747051939,6.38749747051939,6.38749747051939,135498.135849692,0.0,1.0
1996-12-16,18.37,18.37,17.88,18.0,21333,6.51879602963562,6.51879602963562,6.34491415404926,6.38749747051939,60116.5013015303,0.0,1.0
1996-12-17,18.75,18.75,18.5,18.5,214833,6.6536431984577,6.6536431984577,6.56492795581159,6.56492795581159,605400.474575148,0.0,1.0
1996-12-18,18.0,18.5,18.0,18.5,360667,6.38749747051939,6.56492795581159,6.38749747051939,6.56492795581159,1016361.42009652,0.0,1.0
1996-12-19,17.88,17.88,17.75,17.75,273083,6.34491415404926,6.34491415404926,6.29878222787329,6.29878222787329,769549.267563202,0.0,1.0
1996-12-20,17.88,18.0,17.88,17.88,554333,6.34491415404926,6.38749747051939,6.34491415404926,6.34491415404926,1562113.18220509,0.0,1.0
1996-12-23,18.0,18.12,17.88,17.88,68000,6.38749747051939,6.43008078698952,6.34491415404926,6.34491415404926,191624.342028972,0.0,1.0
1996-12-24,18.12,18.12,18.0,18.0,20000,6.43008078698952,6.43008078698952,6.38749747051939,6.38749747051939,56360.1005967564,0.0,1.0
1996-12-26,18.0,18.12,18.0,18.12,117667,6.38749747051939,6.43008078698952,6.38749747051939,6.43008078698952,331586.197845927,0.0,1.0
1996-12-27,17.88,17.88,17.88,17.88,8167,6.34491415404926,6.34491415404926,6.34491415404926,6.34491415404926,23014.6470786855,0.0,1.0
1996-12-30,17.88,17.88,17.88,17.88,27333,6.34491415404926,6.34491415404926,6.34491415404926,6.34491415404926,77024.5314805572,0.0,1.0
1996-12-31,18.5,18.5,17.88,18.0,29750,6.56492795581159,6.56492795581159,6.34491415404926,6.38749747051939,83835.6496376752,0.0,1.0
1997-01-02,18.25,18.25,17.88,17.88,57750,6.47621271316549,6.47621271316549,6.34491415404926,6.34491415404926,162739.790473134,0.0,1.0
1997-01-03,18.75,18.87,18.37,18.37,90000,6.6536431984577,6.69622651492783,6.51879602963562,6.51879602963562,253620.452685404,0.0,1.0
1997-01-06,19.37,19.5,18.87,18.87,357333,6.87365700022003,6.919788926396,6.69622651492783,6.69622651492783,1006966.19132704,0.0,1.0
1997-01-07,19.5,19.63,19.25,19.25,84333,6.919788926396,6.96592085257198,6.8310736837499,6.8310736837499,237650.818181313,0.0,1.0
1997-01-08,19.75,19.75,19.5,19.5,135417,7.00850416904211,7.00850416904211,6.919788926396,6.919788926396,381605.787125548,0.0,1.0
1997-01-09,19.63,19.75,19.63,19.63,16500,6.96592085257198,7.00850416904211,6.96592085257198,6.96592085257198,46497.082992324,0.0,1.0
1997-01-10,19.75,19.75,19.63,19.63,39667,7.00850416904211,7.00850416904211,6.96592085257198,6.96592085257198,111781.805518577,0.0,1.0
1997-01-13,19.63,19.75,19.63,19.75,12667,6.96592085257198,7.00850416904211,6.96592085257198,7.00850416904211,35695.6697129557,0.0,1.0
1997-01-14,20.25,20.25,19.88,19.88,74250,7.18593465433431,7.18593465433431,7.05463609521808,7.05463609521808,209236.873465458,0.0,1.0
1997-01-15,20.25,20.75,20.25,20.25,130083,7.18593465433431,7.36336513962652,7.18593465433431,7.18593465433431,366574.548296393,0.0,1.0
1997-01-16,19.75,20.38,19.75,20.38,37250,7.00850416904211,7.23206658051029,7.00850416904211,7.23206658051029,104970.687361459,0.0,1.0
1997-01-17,20.38,20.38,20.0,20.0,155750,7.23206658051029,7.23206658051029,7.09721941168821,7.09721941168821,438904.28339724,0.0,1.0
1997-01-20,20.38,20.38,20.25,20.25,27417,7.23206658051029,7.23206658051029,7.18593465433431,7.18593465433431,77261.2439030635,0.0,1.0
1997-01-21,20.25,20.38,20.25,20.25,224333,7.18593465433431,7.23206658051029,7.18593465433431,7.18593465433431,632171.522358608,0.0,1.0
1997-01-22,20.25,20.25,20.25,20.25,13917,7.18593465433431,7.18593465433431,7.18593465433431,7.18593465433431,39218.176000253,0.0,1.0
1997-01-23,20.25,20.38,20.25,20.25,29750,7.18593465433431,7.23206658051029,7.18593465433431,7.18593465433431,83835.6496376752,0.0,1.0
1997-01-24,20.38,20.5,20.38,20.38,74417,7.23206658051029,7.27464989698042,7.23206658051029,7.23206658051029,209707.480305441,0.0,1.0
1997-01-27,20.38,20.38,20.38,20.38,0,7.23206658051029,7.23206658051029,7.23206658051029,7.23206658051029,0,0.0,1.0
1997-01-28,20.38,20.38,20.38,20.38,0,7.23206658051029,7.23206658051029,7.23206658051029,7.23206658051029,0,0.0,1.0
1997-01-29,20.63,20.63,20.38,20.38,37500,7.32078182315639,7.32078182315639,7.23206658051029,7.23206658051029,105675.188618918,0.0,1.0
1997-01-30,20.75,20.75,20.5,20.5,59583,7.36336513962652,7.36336513962652,7.27464989698042,7.27464989698042,167905.193692827,0.0,1.0
1997-01-31,21.0,21.5,20.87,21.5,42083,7.45208038227262,7.62951086756483,7.40594845609665,7.62951086756483,118590.105670665,0.0,1.0
1997-02-03,21.0,21.0,20.87,21.0,78750,7.45208038227262,7.45208038227262,7.40594845609665,7.45208038227262,221917.896099728,0.0,1.0
1997-02-04,21.63,21.63,21.13,21.13,86667,7.6756427937408,7.6756427937408,7.49821230844859,7.49821230844859,244228.041920954,0.0,1.0
1997-02-05,21.63,21.75,21.5,21.75,137417,7.6756427937408,7.71822611021093,7.62951086756483,7.71822611021093,387241.797185224,0.0,1.0
1997-02-06,21.37,21.75,21.37,21.75,24917,7.58337894138885,7.71822611021093,7.58337894138885,7.71822611021093,70216.231328469,0.0,1.0
1997-02-07,20.63,21.25,20.63,21.25,217833,7.32078182315639,7.54079562491872,7.32078182315639,7.54079562491872,613854.489664662,0.0,1.0
1997-02-10,20.75,20.87,20.75,20.75,86500,7.36336513962652,7.40594845609665,7.36336513962652,7.36336513962652,243757.435080971,0.0,1.0
1997-02-11,21.0,21.13,20.75,20.75,84750,7.45208038227262,7.49821230844859,7.36336513962652,7.36336513962652,238825.926278755,0.0,1.0
1997-02-12,21.0,21.25,21.0,21.13,42083,7.45208038227262,7.54079562491872,7.45208038227262,7.49821230844859,118590.105670665,0.0,1.0
1997-02-13,21.37,21.37,21.13,21.25,48167,7.58337894138885,7.58337894138885,7.49821230844859,7.54079562491872,135734.848272198,0.0,1.0
1997-02-14,21.75,21.87,21.5,21.5,174833,7.71822611021093,7.76080942668106,7.62951086756483,7.62951086756483,492680.273381636,0.0,1.0
1997-02-18,21.75,21.87,21.75,21.87,18083,7.71822611021093,7.76080942668106,7.71822611021093,7.76080942668106,50957.9849545573,0.0,1.0
1997-02-19,21.87,21.87,21.63,21.75,148333,7.76080942668106,7.76080942668106,7.6756427937408,7.71822611021093,418003.140090933,0.0,1.0
1997-02-20,21.87,21.87,21.75,21.87,12667,7.76080942668106,7.76080942668106,7.71822611021093,7.76080942668106,35695.6697129557,0.0,1.0
1997-02-21,22.0,22.12,21.87,22.0,59583,7.80694135285703,7.84952466932716,7.76080942668106,7.80694135285703,167905.193692827,0.0,1.0
1997-02-24,22.25,22.25,22.0,22.12,64583,7.89565659550313,7.89565659550313,7.80694135285703,7.84952466932716,181995.218842016,0.0,1.0
1997-02-25,23.5,23.63,22.5,22.5,96500,8.33923280873365,8.38536473490962,7.98437183814924,7.98437183814924,271937.48537935,0.0,1.0
1997-02-26,22.75,23.37,22.0,23.25,36167,8.07308708079534,8.29310088255767,7.80694135285703,8.25051756608755,101918.787914144,0.0,1.0
1997-02-27,22.88,23.0,22.75,22.75,63500,8.11921900697131,8.16180232344144,8.07308708079534,8.07308708079534,178943.319394702,0.0,1.0
1997-02-28,23.0,23.37,22.88,23.25,123417,8.16180232344144,8.29310088255767,8.11921900697131,8.25051756608755,347789.726767494,0.0,1.0
1997-03-03,23.25,23.37,22.75,22.75,91667,8.25051756608755,8.29310088255767,8.07308708079534,8.07308708079534,258318.067070143,0.0,1.0
1997-03-04,23.13,23.13,23.0,23.13,75500,8.20793424961741,8.20793424961741,8.16180232344144,8.20793424961741,212759.379752756,0.0,1.0
1997-03-05,22.75,23.0,22.63,23.0,34583,8.07308708079534,8.16180232344144,8.03050376432521,8.16180232344144,97455.0679468814,0.0,1.0
1997-03-06,22.37,23.0,22.37,23.0,56917,7.93823991197326,8.16180232344144,7.93823991197326,8.16180232344144,160392.392283279,0.0,1.0
1997-03-07,22.88,23.0,22.5,22.5,20917,8.11921900697131,8.16180232344144,7.98437183814924,7.98437183814924,58944.2112091177,0.0,1.0
1997-03-10,23.25,23.25,23.0,23.0,2833,8.25051756608755,8.25051756608755,8.16180232344144,8.16180232344144,7983.40824953054,0.0,1.0
1997-03-11,23.5,23.75,23.13,23.13,113083,8.33923280873365,8.42794805137975,8.20793424961741,8.20793424961741,318668.46278915,0.0,1.0
1997-03-12,23.5,23.5,23.25,23.25,46917,8.33923280873365,8.33923280873365,8.25051756608755,8.25051756608755,132212.341984901,0.0,1.0
1997-03-13,23.0,23.37,23.0,23.37,25417,8.16180232344144,8.29310088255767,8.16180232344144,8.29310088255767,71625.2338433879,0.0,1.0
1997-03-14,23.0,23.0,22.88,23.0,110833,8.16180232344144,8.16180232344144,8.11921900697131,8.16180232344144,312327.951472015,0.0,1.0
1997-03-17,23.0,23.0,22.88,22.88,26250,8.16180232344144,8.16180232344144,8.11921900697131,8.11921900697131,73972.6320332428,0.0,1.0
1997-03-18,23.0,23.25,22.75,22.88,18333,8.33923280873365,8.42987664361119,8.24858897385611,8.29572376799243,50563.2843777185,0.5,1.0
1997-03-19,23.37,23.37,22.75,22.75,27583,8.62447082832629,8.62447082832629,8.39566586839637,8.39566586839637,74742.523087077,0.4167,1.0
1997-03-20,23.5,23.5,23.25,23.37,88667,8.67244606185998,8.67244606185998,8.58018599737211,8.62447082832629,240263.760089978,0.0,1.0
1997-03-21,23.13,23.5,23.13,23.37,78500,8.53590116641793,8.67244606185998,8.53590116641793,8.62447082832629,212713.920252893,0.0,1.0
1997-03-24,23.37,23.37,23.25,23.25,43417,8.62447082832629,8.62447082832629,8.58018599737211,8.58018599737211,117648.411154393,0.0,1.0
1997-03-25,23.87,24.13,23.5,23.5,28583,8.80899095730203,8.90494142436942,8.67244606185998,8.67244606185998,77452.2545552668,0.0,1.0
1997-03-26,23.5,24.0,23.5,24.0,136167,8.67244606185998,8.85696619083573,8.67244606185998,8.85696619083573,368976.00482899,0.0,1.0
1997-03-27,23.5,23.5,23.37,23.5,14917,8.67244606185998,8.67244606185998,8.62447082832629,8.67244606185998,40421.0643109861,0.0,1.0
1997-03-31,23.37,23.5,23.25,23.5,7083,8.62447082832629,8.67244606185998,8.58018599737211,8.67244606185998,19193.0279891878,0.0,1.0
1997-04-01,23.37,23.5,22.88,22.88,118500,8.62447082832629,8.67244606185998,8.44364110193006,8.44364110193006,321103.178980482,0.0,1.0
1997-04-02,23.5,23.5,23.37,23.5,28167,8.67244606185998,8.67244606185998,8.62447082832629,8.67244606185998,76325.0062644999,0.0,1.0
1997-04-03,23.5,23.5,23.25,23.5,7083,8.67244606185998,8.67244606185998,8.58018599737211,8.67244606185998,19193.0279891878,0.0,1.0
1997-04-04,23.63,23.75,23.5,23.5,36750,8.72042129539368,8.76470612634786,8.67244606185998,8.67244606185998,99582.6314559722,0.0,1.0
1997-04-07,24.87,24.87,23.75,23.75,114667,9.17803121525352,9.17803121525352,8.76470612634786,8.76470612634786,310716.778262911,0.0,1.0
1997-04-08,25.37,25.5,24.87,24.87,114917,9.36255134422927,9.41052657776296,9.17803121525352,9.17803121525352,311394.211129958,0.0,1.0
1997-04-09,24.75,25.12,24.75,25.12,56750,9.13374638429934,9.27029127974139,9.13374638429934,9.27029127974139,153777.260819767,0.0,1.0
1997-04-10,24.25,24.75,24.25,24.75,52250,8.9492262553236,9.13374638429934,8.9492262553236,9.13374638429934,141583.469212913,0.0,1.0
1997-04-11,24.13,24.37,24.13,24.13,77250,8.90494142436942,8.99351108627778,8.90494142436942,8.90494142436942,209326.755917656,0.0,1.0
1997-04-14,24.13,24.25,24.0,24.0,23083,8.90494142436942,8.9492262553236,8.85696619083573,8.85696619083573,62548.7314802233,0.0,1.0
1997-04-15,24.25,24.37,24.25,24.25,2500,8.9492262553236,8.99351108627778,8.9492262553236,8.9492262553236,6774.3286704743,0.0,1.0
1997-04-16,24.13,24.37,24.13,24.37,38500,8.90494142436942,8.99351108627778,8.90494142436942,8.99351108627778,104324.661525304,0.0,1.0
1997-04-17,24.13,24.25,24.13,24.25,17667,8.90494142436942,8.9492262553236,8.90494142436942,8.9492262553236,47872.8258485078,0.0,1.0
1997-04-18,24.25,24.37,24.25,24.25,22417,8.9492262553236,8.99351108627778,8.9492262553236,8.9492262553236,60744.0503224089,0.0,1.0
1997-04-21,24.25,24.25,24.13,24.25,19417,8.9492262553236,8.9492262553236,8.90494142436942,8.9492262553236,52614.8559178398,0.0,1.0
1997-04-22,24.25,24.37,24.25,24.37,32833,8.9492262553236,8.99351108627778,8.9492262553236,8.99351108627778,88968.6132950731,0.0,1.0
1997-04-23,24.75,24.87,24.5,24.5,33167,9.13374638429934,9.17803121525352,9.04148631981147,9.04148631981147,89873.6636054485,0.0,1.0
1997-04-24,24.62,24.87,24.62,24.87,28000,9.08577115076565,9.17803121525352,9.08577115076565,9.17803121525352,75872.4811093122,0.0,1.0
1997-04-25,24.87,24.87,24.5,24.87,63583,9.17803121525352,9.17803121525352,9.04148631981147,9.17803121525352,172292.855941907,0.0,1.0
1997-04-28,25.5,25.5,25.0,25.0,24167,9.41052657776296,9.41052657776296,9.22600644878722,9.22600644878722,65486.0803917409,0.0,1.0
1997-04-29,21.62,21.62,21.25,21.5,75333,9.57438045229342,9.57438045229342,9.41052657776296,9.52123865514841,170110.16724428,0.0,1.2
1997-04-30,21.0,21.62,21.0,21.62,8500,9.29981450037751,9.57438045229342,9.29981450037751,9.57438045229342,19193.9312330105,0.0,1.0
1997-05-01,21.25,21.38,21.13,21.13,105400,9.41052657776296,9.46809685800339,9.35738478061795,9.35738478061795,238004.74728933,0.0,1.0
1997-05-02,21.13,21.25,21.13,21.13,106100,9.35738478061795,9.41052657776296,9.35738478061795,9.35738478061795,239585.423979108,0.0,1.0
1997-05-05,21.13,21.13,21.13,21.13,66800,9.35738478061795,9.35738478061795,9.35738478061795,9.35738478061795,150841.718395894,0.0,1.0
1997-05-06,20.88,21.13,20.88,21.13,120100,9.2466727032325,9.35738478061795,9.2466727032325,9.35738478061795,271198.957774654,0.0,1.0
1997-05-07,20.88,21.0,20.88,20.88,98100,9.2466727032325,9.29981450037751,9.2466727032325,9.2466727032325,221520.54752451,0.0,1.0
1997-05-08,20.63,20.75,20.63,20.75,32900,9.13596062584705,9.18910242299207,9.13596062584705,9.18910242299207,74291.8044195348,0.0,1.0
1997-05-09,20.25,20.63,20.25,20.63,93500,8.96767826822117,9.13596062584705,8.96767826822117,9.13596062584705,211133.243563116,0.0,1.0
1997-05-12,20.88,20.88,20.38,20.38,192100,9.2466727032325,9.2466727032325,9.02524854846161,9.02524854846161,433782.845866037,0.0,1.0
1997-05-13,21.38,21.38,20.88,20.88,230600,9.46809685800339,9.46809685800339,9.2466727032325,9.2466727032325,520720.063803791,0.0,1.0
1997-05-14,21.25,21.5,21.25,21.38,15500,9.41052657776296,9.52123865514841,9.41052657776296,9.46809685800339,35000.6981307839,0.0,1.0
1997-05-15,21.0,21.13,21.0,21.13,38200,9.29981450037751,9.35738478061795,9.29981450037751,9.35738478061795,86259.7850707061,0.0,1.0
1997-05-16,21.13,21.13,21.0,21.13,20400,9.35738478061795,9.35738478061795,9.29981450037751,9.35738478061795,46065.4349592252,0.0,1.0
1997-05-19,21.25,21.38,21.13,21.13,26800,9.41052657776296,9.46809685800339,9.35738478061795,9.35738478061795,60517.3361229037,0.0,1.0
1997-05-20,21.87,21.87,21.13,21.13,29400,9.68509252967887,9.68509252967887,9.35738478061795,9.35738478061795,66388.4209706481,0.0,1.0
1997-05-21,21.87,22.0,21.87,21.87,7100,9.68509252967887,9.7426628099193,9.68509252967887,9.68509252967887,16032.5778534558,0.0,1.0
1997-05-22,22.25,22.25,22.0,22.0,20200,9.85337488730475,9.85337488730475,9.7426628099193,9.7426628099193,45613.8130478603,0.0,1.0
1997-05-23,23.75,23.75,22.62,22.62,194300,10.5176473516174,10.5176473516174,10.0172287618352,10.0172287618352,438750.686891053,0.0,1.0
1997-05-27,23.13,23.75,23.13,23.75,91400,10.2430813997015,10.5176473516174,10.2430813997015,10.5176473516174,206391.213493784,0.0,1.0
1997-05-28,23.0,23.25,23.0,23.25,127800,10.1855111194611,10.2962231968465,10.1855111194611,10.2962231968465,288586.401362205,0.0,1.0
1997-05-29,22.62,23.13,22.62,23.13,28600,10.0172287618352,10.2430813997015,10.0172287618352,10.2430813997015,64581.9333251884,0.0,1.0
1997-05-30,22.62,22.62,22.37,22.5,252900,10.0172287618352,10.0172287618352,9.90651668444976,9.96408696469019,571075.906920984,0.0,1.0
1997-06-02,24.13,24.13,22.87,22.87,209400,10.6859297092433,10.6859297092433,10.1279408392207,10.1279408392207,472848.141199106,0.0,1.0
1997-06-03,23.13,24.13,22.25,23.88,212600,10.2430813997015,10.6859297092433,9.85337488730475,10.5752176318579,480074.091780946,0.0,1.0
1997-06-04,22.13,23.0,22.0,23.0,121900,9.80023309015973,10.1855111194611,9.7426628099193,10.1855111194611,275263.554976939,0.0,1.0
1997-06-05,21.87,22.25,21.87,22.25,49500,9.68509252967887,9.85337488730475,9.68509252967887,9.85337488730475,111776.423062826,0.0,1.0
1997-06-06,21.87,22.0,21.38,22.0,276200,9.68509252967887,9.7426628099193,9.46809685800339,9.7426628099193,623689.859595,0.0,1.0
1997-06-09,22.62,22.62,21.87,21.87,172200,10.0172287618352,10.0172287618352,9.68509252967887,9.68509252967887,388846.465685225,0.0,1.0
1997-06-10,22.62,22.62,22.37,22.37,48900,10.0172287618352,10.0172287618352,9.90651668444976,9.90651668444976,110421.557328731,0.0,1.0
1997-06-11,22.75,22.87,22.37,22.37,77800,10.0747990420756,10.1279408392207,9.90651668444976,9.90651668444976,175680.923520967,0.0,1.0
1997-06-12,23.25,23.38,23.0,23.0,253800,10.2962231968465,10.353793477087,10.1855111194611,10.1855111194611,573108.205522128,0.0,1.0
1997-06-13,23.38,23.75,23.38,23.38,35000,10.353793477087,10.5176473516174,10.353793477087,10.353793477087,79033.8344888665,0.0,1.0
1997-06-16,23.75,23.88,23.38,23.38,379000,10.5176473516174,10.5752176318579,10.353793477087,10.353793477087,855823.522036589,0.0,1.0
1997-06-17,23.75,23.88,23.75,23.75,87100,10.5176473516174,10.5752176318579,10.5176473516174,10.5176473516174,196681.342399438,0.0,1.0
1997-06-18,23.38,23.63,23.38,23.5,53300,10.353793477087,10.4645055544724,10.353793477087,10.406935274232,120357.23937876,0.0,1.0
1997-06-19,23.38,23.5,23.25,23.25,71800,10.353793477087,10.406935274232,10.2962231968465,10.2962231968465,162132.266180018,0.0,1.0
1997-06-20,23.38,23.63,23.0,23.63,102200,10.353793477087,10.4645055544724,10.1855111194611,10.4645055544724,230778.79670749,0.0,1.0
1997-06-23,23.13,23.25,23.13,23.25,200,10.2430813997015,10.2962231968465,10.2430813997015,10.2962231968465,451.621911364954,0.0,1.0
1997-06-24,22.56,23.25,22.37,23.25,34000,9.9906578632627,10.2962231968465,9.90651668444976,10.2962231968465,76775.724932042,0.0,1.0
1997-06-25,22.37,22.87,22.37,22.62,240900,9.90651668444976,10.1279408392207,9.90651668444976,10.0172287618352,543978.592239086,0.0,1.0
1997-06-26,21.38,22.75,21.0,22.62,190300,9.46809685800339,10.0747990420756,9.29981450037751,10.0172287618352,429718.248663753,0.0,1.0
1997-06-27,21.87,22.25,21.38,21.38,169500,9.68509252967887,9.85337488730475,9.46809685800339,9.46809685800339,382749.569881798,0.0,1.0
1997-06-30,22.0,22.0,21.62,21.62,192600,9.7426628099193,9.7426628099193,9.57438045229342,9.57438045229342,434911.90064445,0.0,1.0
1997-07-01,22.0,22.62,22.0,22.0,72700,9.7426628099193,10.0172287618352,9.7426628099193,9.7426628099193,164164.564781161,0.0,1.0
1997-07-02,22.13,22.25,22.0,22.0,48800,9.80023309015973,9.85337488730475,9.7426628099193,9.7426628099193,110195.746373049,0.0,1.0
1997-07-03,22.37,22.44,22.31,22.37,55400,9.90651668444976,9.93751606611769,9.87994578587725,9.90651668444976,125099.269448092,0.0,1.0
1997-07-07,22.13,22.5,22.13,22.25,131400,9.80023309015973,9.96408696469019,9.80023309015973,9.85337488730475,296715.595766774,0.0,1.0
1997-07-08,22.0,22.25,21.75,22.25,99100,9.7426628099193,9.85337488730475,9.63195073253385,9.85337488730475,223778.657081334,0.0,1.0
1997-07-09,22.75,22.75,22.0,22.0,113600,10.0747990420756,10.0747990420756,9.7426628099193,9.7426628099193,256521.245655294,0.0,1.0
1997-07-10,22.37,22.62,22.37,22.62,115600,9.90651668444976,10.0172287618352,9.90651668444976,10.0172287618352,261037.464768943,0.0,1.0
1997-07-11,21.87,22.25,21.87,22.25,145900,9.68509252967887,9.85337488730475,9.68509252967887,9.85337488730475,329458.184340733,0.0,1.0
1997-07-14,20.56,21.87,19.87,21.87,66600,9.10496124417913,9.68509252967887,8.7993959105953,9.68509252967887,150390.096484529,0.0,1.0
1997-07-15,19.25,20.56,19.12,20.56,244900,8.52482995867939,9.10496124417913,8.46725967843896,9.10496124417913,553011.030466385,0.0,1.0
1997-07-16,20.44,20.5,18.38,19.0,392300,9.05181944703411,9.07839034560662,8.13955192937803,8.41411788129394,885856.379142356,0.0,1.0
1997-07-17,20.44,20.56,20.25,20.44,136000,9.05181944703411,9.10496124417913,8.96767826822117,9.05181944703411,307102.899728168,0.0,1.0
1997-07-18,19.87,20.44,19.06,20.44,284300,8.7993959105953,9.05181944703411,8.44068877986645,9.05181944703411,641980.547005281,0.0,1.0
1997-07-21,19.12,19.94,19.0,19.94,269800,8.46725967843896,8.83039529226322,8.41411788129394,8.83039529226322,609237.958431322,0.0,1.0
1997-07-22,19.81,19.87,19.06,19.12,327000,8.77282501202279,8.7993959105953,8.44068877986645,8.46725967843896,738401.825081698,0.0,1.0
1997-07-23,19.75,19.87,19.62,19.87,74400,8.74625411345028,8.7993959105953,8.68868383320985,8.7993959105953,168003.351027763,0.0,1.0
1997-07-24,19.56,19.81,19.5,19.81,95800,8.66211293463734,8.77282501202279,8.63554203606483,8.77282501202279,216326.895543813,0.0,1.0
1997-07-25,19.69,19.81,19.0,19.5,626700,8.71968321487777,8.77282501202279,8.41411788129394,8.63554203606483,1415157.25926208,0.0,1.0
1997-07-28,19.62,19.75,19.5,19.75,85900,8.68868383320985,8.74625411345028,8.63554203606483,8.74625411345028,193971.610931247,0.0,1.0
1997-07-29,19.06,19.69,18.63,19.69,260600,8.44068877986645,8.71968321487777,8.25026400676348,8.71968321487777,588463.350508534,0.0,1.0
1997-07-30,19.69,19.69,19.0,19.25,132000,8.71968321487777,8.71968321487777,8.41411788129394,8.52482995867939,298070.461500869,0.0,1.0
1997-07-31,19.25,19.69,19.0,19.69,103700,8.52482995867939,8.71968321487777,8.41411788129394,8.71968321487777,234165.961042728,0.0,1.0
1997-08-01,19.0,19.12,19.0,19.12,161300,8.41411788129394,8.46725967843896,8.41411788129394,8.46725967843896,364233.071515835,0.0,1.0
1997-08-04,19.75,19.75,19.06,19.12,109000,8.74625411345028,8.74625411345028,8.44068877986645,8.46725967843896,246133.941693899,0.0,1.0
1997-08-05,19.81,20.06,19.75,19.75,161600,8.77282501202279,8.88353708940823,8.74625411345028,8.74625411345028,364910.504382882,0.0,1.0
1997-08-06,20.12,20.12,19.87,19.87,227400,8.91010798798074,8.91010798798074,8.7993959105953,8.7993959105953,513494.113221952,0.0,1.0
1997-08-07,20.38,20.63,20.25,20.25,84800,9.02524854846161,9.13596062584705,8.96767826822117,8.96767826822117,191487.69041874,0.0,1.0
1997-08-08,20.56,20.63,20.44,20.44,34800,9.10496124417913,9.13596062584705,9.05181944703411,9.05181944703411,78582.2125775018,0.0,1.0
1997-08-11,20.81,20.88,20.69,20.69,29700,9.21567332156457,9.2466727032325,9.16253152441956,9.16253152441956,67065.8538376956,0.0,1.0
1997-08-12,20.94,21.0,20.88,20.88,34800,9.27324360180501,9.29981450037751,9.2466727032325,9.2466727032325,78582.2125775018,0.0,1.0
1997-08-13,20.88,20.88,20.56,20.88,127400,9.2466727032325,9.2466727032325,9.10496124417913,9.2466727032325,287683.157539475,0.0,1.0
1997-08-14,21.0,21.06,20.88,20.88,34400,9.29981450037751,9.32638539895002,9.2466727032325,9.2466727032325,77678.968754772,0.0,1.0
1997-08-15,20.75,20.88,20.63,20.88,233900,9.18910242299207,9.2466727032325,9.13596062584705,9.2466727032325,528171.825341313,0.0,1.0
1997-08-18,20.56,20.88,20.44,20.63,101700,9.10496124417913,9.2466727032325,9.05181944703411,9.13596062584705,229649.741929079,0.0,1.0
1997-08-19,20.56,20.88,20.31,20.31,71300,9.10496124417913,9.2466727032325,8.99424916679368,8.99424916679368,161003.211401606,0.0,1.0
1997-08-20,20.5,20.63,20.5,20.56,53100,9.07839034560662,9.13596062584705,9.07839034560662,9.10496124417913,119905.617467395,0.0,1.0
1997-08-21,20.25,20.44,20.19,20.44,31300,8.96767826822117,9.05181944703411,8.94110736964867,9.05181944703411,70678.8291286152,0.0,1.0
1997-08-22,20.12,20.25,19.5,19.5,45200,8.91010798798074,8.96767826822117,8.63554203606483,8.63554203606483,102066.551968479,0.0,1.0
1997-08-25,20.56,20.56,20.25,20.25,1800,9.10496124417913,9.10496124417913,8.96767826822117,8.96767826822117,4064.59720228458,0.0,1.0
1997-08-26,20.44,20.56,20.38,20.38,41400,9.05181944703411,9.10496124417913,9.02524854846161,9.02524854846161,93485.7356525454,0.0,1.0
1997-08-27,20.88,20.88,20.5,20.5,152500,9.2466727032325,9.2466727032325,9.07839034560662,9.07839034560662,344361.707415777,0.0,1.0
1997-08-28,20.94,21.19,20.88,20.88,124900,9.27324360180501,9.38395567919045,9.2466727032325,9.2466727032325,282037.883647413,0.0,1.0
1997-08-29,21.06,21.06,20.88,20.88,77000,9.32638539895002,9.32638539895002,9.2466727032325,9.2466727032325,173874.435875507,0.0,1.0
1997-09-02,21.75,21.75,21.19,21.19,51700,9.63195073253385,9.63195073253385,9.38395567919045,9.38395567919045,116744.26408784,0.0,1.0
1997-09-03,21.38,21.62,21.38,21.56,101200,9.46809685800339,9.57438045229342,9.46809685800339,9.54780955372091,228520.687150666,0.0,1.0
1997-09-04,21.38,21.44,21.38,21.38,34000,9.46809685800339,9.4946677565759,9.46809685800339,9.46809685800339,76775.7249320421,0.0,1.0
1997-09-05,21.44,21.44,21.38,21.38,37300,9.4946677565759,9.4946677565759,9.46809685800339,9.46809685800339,84227.4864695638,0.0,1.0
1997-09-08,21.5,21.5,21.44,21.44,95400,9.52123865514841,9.52123865514841,9.4946677565759,9.4946677565759,215423.651721083,0.0,1.0
1997-09-09,21.94,22.13,21.5,21.5,134300,9.71609191134679,9.80023309015973,9.52123865514841,9.52123865514841,303264.113481566,0.0,1.0
1997-09-10,22.06,22.06,21.94,21.94,39400,9.76923370849181,9.76923370849181,9.71609191134679,9.71609191134679,88969.5165388957,0.0,1.0
1997-09-11,21.0,21.94,20.94,21.94,414200,9.29981450037751,9.71609191134679,9.27324360180501,9.71609191134679,935308.978436818,0.0,1.0
1997-09-12,19.75,20.12,19.25,20.12,590500,8.74625411345028,8.91010798798074,8.52482995867939,8.91010798798074,1333413.69330502,0.0,1.0
1997-09-15,19.31,19.75,19.31,19.75,132200,8.55140085725189,8.74625411345028,8.55140085725189,8.74625411345028,298522.083412234,0.0,1.0
1997-09-16,19.62,19.75,19.25,19.38,128300,8.68868383320985,8.74625411345028,8.52482995867939,8.58240023891982,289715.456140617,0.0,1.0
1997-09-17,19.75,19.75,19.5,19.69,51200,8.74625411345028,8.74625411345028,8.63554203606483,8.71968321487777,115615.209309428,0.0,1.0
1997-09-18,19.25,19.75,19.0,19.62,328100,8.52482995867939,8.74625411345028,8.41411788129394,8.68868383320985,740885.745594205,0.0,1.0
1997-09-19,19.12,19.12,18.75,19.0,472300,8.46725967843896,8.46725967843896,8.3034058039085,8.41411788129394,1066505.14368834,0.0,1.0
1997-09-22,19.56,19.62,18.94,18.94,122600,8.66211293463734,8.68868383320985,8.38754698272143,8.38754698272143,276844.231666716,0.0,1.0
1997-09-23,19.25,19.5,19.12,19.5,34800,8.52482995867939,8.63554203606483,8.46725967843896,8.63554203606483,78582.2125775018,0.0,1.0
1997-09-24,18.75,19.25,18.75,19.25,29000,8.3034058039085,8.52482995867939,8.3034058039085,8.52482995867939,65485.1771479182,0.0,1.0
1997-09-25,18.69,18.87,18.63,18.87,103800,8.27683490533599,8.35654760105351,8.25026400676348,8.35654760105351,234391.771998411,0.0,1.0
1997-09-26,18.87,19.0,18.63,19.0,98400,8.35654760105351,8.41411788129394,8.25026400676348,8.41411788129394,222197.980391557,0.0,1.0
1997-09-29,18.87,19.0,18.87,18.94,204600,8.35654760105351,8.41411788129394,8.35654760105351,8.38754698272143,462009.215326347,0.0,1.0
1997-09-30,19.0,19.0,18.87,18.87,65800,8.41411788129394,8.41411788129394,8.35654760105351,8.35654760105351,148583.60883907,0.0,1.0
1997-10-01,19.38,19.38,19.0,19.0,80300,8.58240023891982,8.58240023891982,8.41411788129394,8.41411788129394,181326.197413029,0.0,1.0
1997-10-02,19.44,19.62,19.25,19.25,74700,8.60897113749233,8.68868383320985,8.52482995867939,8.52482995867939,168680.78389481,0.0,1.0
1997-10-03,19.44,19.62,18.38,19.31,174700,8.60897113749233,8.68868383320985,8.13955192937803,8.55140085725189,394491.739577286,0.0,1.0
1997-10-06,19.38,19.5,19.38,19.38,117400,8.58240023891982,8.63554203606483,8.58240023891982,8.58240023891982,265102.061971227,0.0,1.0
1997-10-07,19.75,19.75,19.38,19.38,268300,8.74625411345028,8.74625411345028,8.58240023891982,8.58240023891982,605850.794096085,0.0,1.0
1997-10-08,19.5,19.75,19.5,19.75,23800,8.63554203606483,8.74625411345028,8.63554203606483,8.74625411345028,53743.0074524295,0.0,1.0
1997-10-09,19.38,19.5,19.38,19.5,200,8.58240023891982,8.63554203606483,8.58240023891982,8.63554203606483,451.621911364953,0.0,1.0
1997-10-10,19.25,19.5,19.12,19.5,29500,8.52482995867939,8.63554203606483,8.46725967843896,8.63554203606483,66614.2319263306,0.0,1.0
1997-10-13,19.5,19.5,19.12,19.12,117000,8.63554203606483,8.63554203606483,8.46725967843896,8.46725967843896,264198.818148498,0.0,1.0
1997-10-14,19.69,19.69,19.25,19.25,161300,8.71968321487777,8.71968321487777,8.52482995867939,8.52482995867939,364233.071515835,0.0,1.0
1997-10-15,19.5,19.75,19.5,19.69,65600,8.63554203606483,8.74625411345028,8.63554203606483,8.71968321487777,148131.986927705,0.0,1.0
1997-10-16,19.06,19.38,19.06,19.25,50800,8.44068877986645,8.58240023891982,8.44068877986645,8.52482995867939,114711.965486698,0.0,1.0
1997-10-17,19.06,19.19,19.0,19.06,64900,8.44068877986645,8.49825906010688,8.41411788129394,8.44068877986645,146551.310237927,0.0,1.0
1997-10-20,18.75,19.0,18.63,19.0,107600,8.3034058039085,8.41411788129394,8.25026400676348,8.41411788129394,242972.588314345,0.0,1.0
1997-10-21,19.25,19.25,18.31,18.75,33500,8.52482995867939,8.52482995867939,8.10855254771011,8.3034058039085,75646.6701536296,0.0,1.0
1997-10-22,19.12,19.12,19.0,19.06,73800,8.46725967843896,8.46725967843896,8.41411788129394,8.44068877986645,166648.485293668,0.0,1.0
1997-10-23,18.75,18.87,18.63,18.63,73200,8.3034058039085,8.35654760105351,8.25026400676348,8.25026400676348,165293.619559573,0.0,1.0
1997-10-24,18.63,18.87,18.12,18.87,163000,8.25026400676348,8.35654760105351,8.02441136889717,8.35654760105351,368071.857762437,0.0,1.0
1997-10-27,16.81,18.31,16.81,18.31,43400,7.44428008339743,8.10855254771011,7.44428008339743,8.10855254771011,98001.9547661948,0.0,1.0
1997-10-28,17.88,18.5,15.0,15.0,248600,7.91812777460714,8.19269372652305,6.6427246431268,6.6427246431268,561366.035826637,0.0,1.0
1997-10-29,17.25,18.12,17.25,17.63,152800,7.63913333959581,8.02441136889717,7.63913333959581,7.80741569722169,345039.140282824,0.0,1.0
1997-10-30,17.12,17.5,15.75,17.0,226300,7.58156305935538,7.74984541698126,6.97486087528314,7.52842126221037,511010.192709445,0.0,1.0
1997-10-31,17.94,17.94,17.19,17.5,385700,7.94469867317965,7.94469867317965,7.61256244102331,7.74984541698126,870952.856067312,0.0,1.0
1997-11-03,18.69,18.87,17.88,17.88,22200,8.27683490533599,8.35654760105351,7.91812777460714,7.91812777460714,50130.0321615098,0.0,1.0
1997-11-04,18.94,18.94,18.63,18.69,12600,8.38754698272143,8.38754698272143,8.25026400676348,8.27683490533599,28452.1804159921,0.0,1.0
1997-11-05,19.38,19.38,18.94,18.94,28400,8.58240023891982,8.58240023891982,8.38754698272143,8.38754698272143,64130.3114138233,0.0,1.0
1997-11-06,19.38,19.38,19.38,19.38,24700,8.58240023891982,8.58240023891982,8.58240023891982,8.58240023891982,55775.3060535717,0.0,1.0
1997-11-07,18.81,19.12,18.81,19.12,3400,8.329976702481,8.46725967843896,8.329976702481,8.46725967843896,7677.57249320421,0.0,1.0
1997-11-10,19.12,19.75,18.69,18.69,730400,8.46725967843896,8.74625411345028,8.27683490533599,8.27683490533599,1649323.22030481,0.0,1.0
1997-11-11,18.94,19.06,18.87,19.0,11500,8.38754698272143,8.44068877986645,8.35654760105351,8.41411788129394,25968.2599034848,0.0,1.0
1997-11-12,18.0,18.81,17.63,18.81,29900,7.97126957175215,8.329976702481,7.80741569722169,8.329976702481,67517.4757490605,0.0,1.0
1997-11-13,17.5,18.12,17.37,18.0,116000,7.74984541698126,8.02441136889717,7.69227513674083,7.97126957175215,261940.708591673,0.0,1.0
1997-11-14,17.19,17.5,16.87,17.5,974700,7.61256244102331,7.74984541698126,7.47085098196994,7.74984541698126,2200979.3850371,0.0,1.0
1997-11-17,17.69,17.75,17.44,17.44,80000,7.8339865957942,7.86055749436671,7.72327451840876,7.72327451840876,180648.764545981,0.0,1.0
1997-11-18,17.44,17.5,17.37,17.5,36200,7.72327451840876,7.74984541698126,7.69227513674083,7.74984541698126,81743.5659570565,0.0,1.0
1997-11-19,17.31,17.63,17.31,17.31,67200,7.66570423816832,7.80741569722169,7.66570423816832,7.66570423816832,151744.962218624,0.0,1.0
1997-11-20,18.0,18.0,17.44,17.44,35900,7.97126957175215,7.97126957175215,7.72327451840876,7.72327451840876,81066.1330900091,0.0,1.0
1997-11-21,18.12,18.12,18.0,18.0,69500,8.02441136889717,8.02441136889717,7.97126957175215,7.97126957175215,156938.614199321,0.0,1.0
1997-11-24,17.94,18.06,17.81,18.06,73900,7.94469867317965,7.99784047032466,7.88712839293921,7.99784047032466,166874.29624935,0.0,1.0
1997-11-25,17.63,17.81,17.63,17.81,67800,7.80741569722169,7.88712839293921,7.80741569722169,7.88712839293921,153099.827952719,0.0,1.0
1997-11-26,17.69,17.75,17.56,17.75,54300,7.8339865957942,7.86055749436671,7.77641631555377,7.86055749436671,122615.348935585,0.0,1.0
1997-11-28,18.25,18.25,17.69,17.69,89100,8.0819816491376,8.0819816491376,7.8339865957942,7.8339865957942,201197.561513087,0.0,1.0
1997-12-01,18.19,18.44,18.12,18.12,82900,8.05541075056509,8.16612282795054,8.02441136889717,8.02441136889717,187197.282260773,0.0,1.0
1997-12-02,18.56,18.63,18.25,18.25,129600,8.21926462509555,8.25026400676348,8.0819816491376,8.0819816491376,292650.99856449,0.0,1.0
1997-12-03,18.38,18.5,18.31,18.5,38400,8.13955192937803,8.19269372652305,8.10855254771011,8.19269372652305,86711.406982071,0.0,1.0
1997-12-04,18.5,18.56,18.38,18.38,69700,8.19269372652305,8.21926462509555,8.13955192937803,8.13955192937803,157390.236110686,0.0,1.0
1997-12-05,18.38,18.38,18.25,18.38,26700,8.13955192937803,8.13955192937803,8.0819816491376,8.13955192937803,60291.5251672213,0.0,1.0
1997-12-08,17.88,18.19,17.88,18.19,75800,7.91812777460714,8.05541075056509,7.91812777460714,8.05541075056509,171164.704407317,0.0,1.0
1997-12-09,18.06,18.12,17.94,18.0,45100,7.99784047032466,8.02441136889717,7.94469867317965,7.97126957175215,101840.741012797,0.0,1.0
1997-12-10,18.06,18.12,17.94,18.12,28600,7.99784047032466,8.02441136889717,7.94469867317965,8.02441136889717,64581.9333251883,0.0,1.0
1997-12-11,17.81,17.81,17.31,17.56,146100,7.88712839293921,7.88712839293921,7.66570423816832,7.77641631555377,329909.806252099,0.0,1.0
1997-12-12,17.69,17.81,17.63,17.81,42900,7.8339865957942,7.88712839293921,7.80741569722169,7.88712839293921,96872.8999877825,0.0,1.0
1997-12-15,18.0,18.0,17.25,17.25,100900,7.97126957175215,7.97126957175215,7.63913333959581,7.63913333959581,227843.254283619,0.0,1.0
1997-12-16,18.06,18.12,18.06,18.12,8500,7.99784047032466,8.02441136889717,7.99784047032466,8.02441136889717,19193.9312330105,0.0,1.0
1997-12-17,17.63,17.69,17.5,17.5,416200,7.80741569722169,7.8339865957942,7.74984541698126,7.74984541698126,939825.197550468,0.0,1.0
1997-12-18,17.63,17.75,17.63,17.63,149000,7.80741569722169,7.86055749436671,7.80741569722169,7.80741569722169,336458.32396689,0.0,1.0
1997-12-19,17.5,17.63,17.37,17.5,368100,7.74984541698126,7.80741569722169,7.69227513674083,7.74984541698126,831210.127867197,0.0,1.0
1997-12-22,17.75,17.81,17.63,17.63,29100,7.86055749436671,7.88712839293921,7.80741569722169,7.80741569722169,65710.9881036007,0.0,1.0
1997-12-23,17.63,17.88,17.63,17.88,160600,7.80741569722169,7.91812777460714,7.80741569722169,7.91812777460714,362652.394826058,0.0,1.0
1997-12-24,17.88,17.88,17.75,17.75,18800,7.91812777460714,7.91812777460714,7.86055749436671,7.86055749436671,42452.4596683056,0.0,1.0
1997-12-26,17.75,17.75,17.75,17.75,40000,7.86055749436671,7.86055749436671,7.86055749436671,7.86055749436671,90324.3822729906,0.0,1.0
1997-12-29,18.0,18.0,17.75,17.75,120000,7.97126957175215,7.97126957175215,7.86055749436671,7.86055749436671,270973.146818972,0.0,1.0
1997-12-30,18.0,18.0,17.81,17.81,54200,7.97126957175215,7.97126957175215,7.88712839293921,7.88712839293921,122389.537979902,0.0,1.0
1997-12-31,18.0,18.25,17.88,18.25,39800,7.97126957175215,8.0819816491376,7.91812777460714,8.0819816491376,89872.7603616257,0.0,1.0
1998-01-02,17.94,17.94,17.88,17.88,300,7.94469867317965,7.94469867317965,7.91812777460714,7.91812777460714,677.43286704743,0.0,1.0
1998-01-05,17.88,18.0,17.5,18.0,55200,7.91812777460714,7.97126957175215,7.74984541698126,7.97126957175215,124647.647536727,0.0,1.0
1998-01-06,17.63,17.75,17.63,17.75,47600,7.80741569722169,7.86055749436671,7.80741569722169,7.86055749436671,107486.014904859,0.0,1.0
1998-01-07,17.06,17.19,17.0,17.12,185600,7.55499216078287,7.61256244102331,7.52842126221037,7.58156305935538,419105.133746677,0.0,1.0
1998-01-08,16.87,17.0,16.75,16.87,81100,7.47085098196994,7.52842126221037,7.41770918482492,7.47085098196994,183132.685058488,0.0,1.0
1998-01-09,16.31,16.87,16.31,16.69,163700,7.22285592862653,7.47085098196994,7.22285592862653,7.39113828625242,369652.534452214,0.0,1.0
1998-01-12,16.56,16.75,16.37,16.37,172100,7.33356800601198,7.41770918482492,7.24942682719904,7.24942682719904,388620.654729542,0.0,1.0
1998-01-13,17.25,17.25,16.56,16.56,39300,7.63913333959581,7.63913333959581,7.33356800601198,7.33356800601198,88743.7055832134,0.0,1.0
1998-01-14,17.75,17.75,17.06,17.12,14100,7.86055749436671,7.86055749436671,7.55499216078287,7.58156305935538,31839.3447512292,0.0,1.0
1998-01-15,17.25,17.63,17.25,17.5,17100,7.63913333959581,7.80741569722169,7.63913333959581,7.74984541698126,38613.6734217035,0.0,1.0
1998-01-16,17.56,17.56,17.37,17.37,8700,7.77641631555377,7.77641631555377,7.69227513674083,7.69227513674083,19645.5531443755,0.0,1.0
1998-01-20,17.25,17.5,17.25,17.5,24800,7.63913333959581,7.74984541698126,7.63913333959581,7.74984541698126,56001.1170092542,0.0,1.0
1998-01-21,17.37,17.37,17.25,17.31,2600,7.69227513674083,7.69227513674083,7.63913333959581,7.66570423816832,5871.08484774439,0.0,1.0
1998-01-22,17.06,17.31,17.06,17.31,24000,7.55499216078287,7.66570423816832,7.55499216078287,7.66570423816832,54194.6293637944,0.0,1.0
1998-01-23,17.12,17.19,17.0,17.0,17400,7.58156305935538,7.61256244102331,7.52842126221037,7.52842126221037,39291.1062887509,0.0,1.0
1998-01-26,17.19,17.19,17.0,17.19,7000,7.61256244102331,7.61256244102331,7.52842126221037,7.61256244102331,15806.7668977734,0.0,1.0
1998-01-27,17.12,17.25,17.12,17.25,35900,7.58156305935538,7.63913333959581,7.58156305935538,7.63913333959581,81066.1330900091,0.0,1.0
1998-01-28,17.31,17.31,17.19,17.19,10800,7.66570423816832,7.66570423816832,7.61256244102331,7.61256244102331,24387.5832137075,0.0,1.0
1998-01-29,17.19,17.37,17.19,17.37,11500,7.61256244102331,7.69227513674083,7.61256244102331,7.69227513674083,25968.2599034848,0.0,1.0
1998-01-30,17.37,17.5,17.25,17.25,10600,7.69227513674083,7.74984541698126,7.63913333959581,7.63913333959581,23935.9613023425,0.0,1.0
1998-02-02,17.94,18.12,17.5,17.5,52100,7.94469867317965,8.02441136889717,7.74984541698126,7.74984541698126,117647.50791057,0.0,1.0
1998-02-03,17.88,17.94,17.81,17.81,19400,7.91812777460714,7.94469867317965,7.88712839293921,7.88712839293921,43807.3254024005,0.0,1.0
1998-02-04,17.63,17.75,17.63,17.75,29800,7.80741569722169,7.86055749436671,7.80741569722169,7.86055749436671,67291.664793378,0.0,1.0
1998-02-05,17.75,17.88,17.75,17.88,98100,7.86055749436671,7.91812777460714,7.86055749436671,7.91812777460714,221520.54752451,0.0,1.0
1998-02-06,17.88,17.88,17.75,17.75,5000,7.91812777460714,7.91812777460714,7.86055749436671,7.86055749436671,11290.5477841238,0.0,1.0
1998-02-09,17.94,18.0,17.88,17.94,62900,7.94469867317965,7.97126957175215,7.91812777460714,7.94469867317965,142035.091124278,0.0,1.0
1998-02-10,17.81,18.06,17.81,18.06,32100,7.88712839293921,7.99784047032466,7.88712839293921,7.99784047032466,72485.316774075,0.0,1.0
1998-02-11,18.0,18.0,17.88,17.88,66100,7.97126957175215,7.97126957175215,7.91812777460714,7.91812777460714,149261.041706117,0.0,1.0
1998-02-12,17.63,17.94,17.5,17.94,404300,7.80741569722169,7.94469867317965,7.74984541698126,7.94469867317965,912953.693824253,0.0,1.0
1998-02-13,17.44,17.63,17.44,17.56,521600,7.72327451840876,7.80741569722169,7.72327451840876,7.77641631555377,1177829.9448398,0.0,1.0
1998-02-17,17.25,17.44,17.25,17.44,200,7.63913333959581,7.72327451840876,7.63913333959581,7.72327451840876,451.621911364953,0.0,1.0
1998-02-18,16.75,17.25,16.69,17.25,26500,7.41770918482492,7.63913333959581,7.39113828625242,7.63913333959581,59839.9032558563,0.0,1.0
1998-02-19,16.75,16.94,16.75,16.87,69900,7.41770918482492,7.50185036363786,7.41770918482492,7.47085098196994,157841.858022051,0.0,1.0
1998-02-20,16.75,16.87,16.75,16.87,28700,7.41770918482492,7.47085098196994,7.41770918482492,7.47085098196994,64807.7442808708,0.0,1.0
1998-02-23,16.69,16.81,16.63,16.81,45000,7.39113828625242,7.44428008339743,7.36456738767991,7.44428008339743,101614.930057114,0.0,1.0
1998-02-24,16.19,16.69,15.5,16.69,113800,7.16971413148152,7.39113828625242,6.86414879789769,7.39113828625242,256972.867566658,0.0,1.0
1998-02-25,16.13,16.25,15.88,16.06,51800,7.14314323290901,7.19628503005403,7.03243115552357,7.11214385124109,116970.075043523,0.0,1.0
1998-02-26,16.13,16.25,16.0,16.0,51000,7.14314323290901,7.19628503005403,7.08557295266858,7.08557295266858,115163.587398063,0.0,1.0
1998-02-27,16.13,16.19,16.13,16.19,6900,7.14314323290901,7.16971413148152,7.14314323290901,7.16971413148152,15580.9559420909,0.0,1.0
1998-03-02,16.0,16.19,16.0,16.19,151200,7.08557295266858,7.16971413148152,7.08557295266858,7.16971413148152,341426.164991905,0.0,1.0
1998-03-03,15.94,16.06,15.94,16.06,17400,7.05900205409607,7.11214385124109,7.05900205409607,7.11214385124109,39291.106288751,0.0,1.0
1998-03-04,16.37,16.5,15.81,15.81,179700,7.24942682719904,7.30699710743948,7.00143177385564,7.00143177385564,405782.287361411,0.0,1.0
1998-03-05,16.5,16.5,16.25,16.31,67700,7.30699710743948,7.30699710743948,7.19628503005403,7.22285592862653,152874.016997037,0.0,1.0
1998-03-06,16.75,16.94,16.5,16.5,37400,7.41770918482492,7.50185036363786,7.30699710743948,7.30699710743948,84453.2974252463,0.0,1.0
1998-03-09,17.25,17.25,16.69,16.69,108100,7.63913333959581,7.63913333959581,7.39113828625242,7.39113828625242,244101.643092757,0.0,1.0
1998-03-10,17.19,17.5,17.19,17.31,86100,7.61256244102331,7.74984541698126,7.61256244102331,7.66570423816832,194423.232842612,0.0,1.0
1998-03-11,17.19,17.5,17.19,17.19,50700,7.61256244102331,7.74984541698126,7.61256244102331,7.61256244102331,114486.154531016,0.0,1.0
1998-03-12,17.37,17.37,17.19,17.19,6100,7.69227513674083,7.69227513674083,7.61256244102331,7.61256244102331,13774.4682966311,0.0,1.0
1998-03-13,17.12,17.44,17.06,17.37,96400,7.58156305935538,7.72327451840876,7.55499216078287,7.69227513674083,217681.761277908,0.0,1.0
1998-03-16,16.94,17.0,16.87,16.87,76000,7.50185036363786,7.52842126221037,7.47085098196994,7.47085098196994,171616.326318682,0.0,1.0
1998-03-17,16.87,16.87,16.81,16.87,13800,7.47085098196994,7.47085098196994,7.44428008339743,7.47085098196994,31161.9118841818,0.0,1.0
1998-03-18,16.87,16.94,16.63,16.63,51200,7.47085098196994,7.50185036363786,7.36456738767991,7.36456738767991,115615.209309428,0.0,1.0
1998-03-19,16.94,16.94,16.87,16.87,177500,7.50185036363786,7.50185036363786,7.47085098196994,7.47085098196994,400814.446336396,0.0,1.0
1998-03-20,17.0,17.0,16.87,17.0,86000,7.52842126221037,7.52842126221037,7.47085098196994,7.52842126221037,194197.42188693,0.0,1.0
1998-03-23,17.12,17.12,17.0,17.0,83100,7.58156305935538,7.58156305935538,7.52842126221037,7.52842126221037,187648.904172138,0.0,1.0
1998-03-24,17.63,17.63,17.06,17.19,204400,7.80741569722169,7.80741569722169,7.55499216078287,7.61256244102331,461557.593414982,0.0,1.0
1998-03-25,17.5,17.69,17.5,17.56,34700,7.74984541698126,7.8339865957942,7.74984541698126,7.77641631555377,78356.4016218194,0.0,1.0
1998-03-26,17.69,17.75,17.44,17.44,16700,7.8339865957942,7.86055749436671,7.72327451840876,7.72327451840876,37710.4295989736,0.0,1.0
1998-03-27,16.0,16.0,15.37,15.37,10900,7.28485469196239,7.28485469196239,6.99801353846637,6.99801353846637,23940.0794352729,0.45,1.0
1998-03-30,16.12,16.12,15.94,15.94,43000,7.3394911021521,7.3394911021521,7.25753648686753,7.25753648686753,94442.5152033702,0.0,1.0
1998-03-31,16.12,16.25,16.0,16.06,23300,7.3394911021521,7.3986805465243,7.28485469196239,7.31217289705724,51174.6652148494,0.0,1.0
1998-04-01,16.25,16.25,15.87,15.87,30900,7.3986805465243,7.3986805465243,7.22566524759019,7.22566524759019,67866.8306926543,0.0,1.0
1998-04-02,16.5,16.5,16.31,16.38,43400,7.51250640108621,7.51250640108621,7.42599875161916,7.45786999089649,95321.0502285178,0.0,1.0
1998-04-03,16.81,16.88,16.62,16.62,322300,7.65365046074298,7.68552170002032,7.56714281127593,7.56714281127593,707879.596512703,0.0,1.0
1998-04-06,16.81,16.88,16.75,16.75,8400,7.65365046074298,7.68552170002032,7.62633225564812,7.62633225564812,18449.2355281002,0.0,1.0
1998-04-07,16.88,16.88,16.75,16.81,189900,7.68552170002032,7.68552170002032,7.62633225564812,7.65365046074298,417084.503188837,0.0,1.0
1998-04-08,16.75,16.75,16.75,16.75,10000,7.62633225564812,7.62633225564812,7.62633225564812,7.62633225564812,21963.3756286907,0.0,1.0
1998-04-09,16.75,16.75,16.5,16.62,5200,7.62633225564812,7.62633225564812,7.51250640108621,7.56714281127593,11420.9553269192,0.0,1.0
1998-04-13,16.69,16.88,16.69,16.88,6400,7.59901405055326,7.68552170002032,7.59901405055326,7.68552170002032,14056.5604023621,0.0,1.0
1998-04-14,16.81,16.88,16.75,16.81,110500,7.65365046074298,7.68552170002032,7.62633225564812,7.65365046074298,242695.300697033,0.0,1.0
1998-04-15,17.0,17.0,16.88,16.88,302100,7.74015811021003,7.74015811021003,7.68552170002032,7.68552170002032,663513.577742747,0.0,1.0
1998-04-16,17.0,17.0,16.88,16.94,127400,7.74015811021003,7.74015811021003,7.68552170002032,7.71283990511518,279813.40550952,0.0,1.0
1998-04-17,17.12,17.19,17.12,17.12,42400,7.79479452039975,7.82666575967709,7.79479452039975,7.79479452039975,93124.7126656488,0.0,1.0
1998-04-20,17.31,17.38,17.12,17.25,2257100,7.88130216986681,7.91317340914414,7.79479452039975,7.85398396477195,4957353.51315178,0.0,1.0
1998-04-21,17.5,17.63,17.31,17.31,97800,7.96780981933386,8.02699926370605,7.88130216986681,7.88130216986681,214801.813648595,0.0,1.0
1998-04-22,17.31,17.63,17.19,17.56,71900,7.88130216986681,8.02699926370605,7.82666575967709,7.99512802442872,157916.670770286,0.0,1.0
1998-04-23,17.19,17.44,17.12,17.44,24100,7.82666575967709,7.940491614239,7.79479452039975,7.940491614239,52931.7352651447,0.0,1.0
1998-04-24,17.06,17.06,17.06,17.06,1500,7.76747631530489,7.76747631530489,7.76747631530489,7.76747631530489,3294.50634430361,0.0,1.0
1998-04-27,17.0,17.0,16.62,16.81,21800,7.74015811021003,7.74015811021003,7.56714281127593,7.65365046074298,47880.1588705458,0.0,1.0
1998-04-28,16.81,17.0,16.81,17.0,11400,7.65365046074298,7.74015811021003,7.65365046074298,7.74015811021003,25038.2482167074,0.0,1.0
1998-04-29,16.88,17.06,16.75,17.06,399900,7.68552170002032,7.76747631530489,7.62633225564812,7.76747631530489,878315.391391342,0.0,1.0
1998-04-30,16.75,17.0,16.75,17.0,99300,7.62633225564812,7.74015811021003,7.62633225564812,7.74015811021003,218096.319992899,0.0,1.0
1998-05-01,16.75,16.75,16.75,16.75,0,7.62633225564812,7.62633225564812,7.62633225564812,7.62633225564812,0,0.0,1.0
1998-05-04,17.0,17.0,16.75,16.75,18900,7.74015811021003,7.74015811021003,7.62633225564812,7.62633225564812,41510.7799382255,0.0,1.0
1998-05-05,16.94,17.0,16.69,17.0,106200,7.71283990511518,7.74015811021003,7.59901405055326,7.74015811021003,233251.049176695,0.0,1.0
1998-05-06,16.62,16.75,16.5,16.75,215500,7.56714281127593,7.62633225564812,7.51250640108621,7.62633225564812,473310.744798285,0.0,1.0
1998-05-07,16.5,16.5,16.38,16.5,44200,7.51250640108621,7.51250640108621,7.45786999089649,7.51250640108621,97078.120278813,0.0,1.0
1998-05-08,16.38,16.62,16.38,16.62,20900,7.45786999089649,7.56714281127593,7.45786999089649,7.56714281127593,45903.4550639636,0.0,1.0
1998-05-11,16.5,16.5,16.44,16.5,218100,7.51250640108621,7.51250640108621,7.48518819599135,7.51250640108621,479021.222461745,0.0,1.0
1998-05-12,16.25,16.38,16.25,16.38,31800,7.3986805465243,7.45786999089649,7.3986805465243,7.45786999089649,69843.5344992365,0.0,1.0
1998-05-13,16.0,16.19,16.0,16.12,57100,7.28485469196239,7.37136234142944,7.28485469196239,7.3394911021521,125410.874839824,0.0,1.0
1998-05-14,16.5,16.5,16.0,16.0,52200,7.51250640108621,7.51250640108621,7.28485469196239,7.28485469196239,114648.820781766,0.0,1.0
1998-05-15,16.69,16.69,16.44,16.5,136200,7.59901405055326,7.59901405055326,7.48518819599135,7.51250640108621,299141.176062768,0.0,1.0
1998-05-18,16.38,17.0,16.38,16.69,193800,7.45786999089649,7.74015811021003,7.45786999089649,7.59901405055326,425650.219684026,0.0,1.0
1998-05-19,16.31,16.31,16.25,16.31,47800,7.42599875161916,7.42599875161916,7.3986805465243,7.42599875161916,104984.935505142,0.0,1.0
1998-05-20,16.38,16.5,16.38,16.5,27600,7.45786999089649,7.51250640108621,7.45786999089649,7.51250640108621,60618.9167351864,0.0,1.0
1998-05-21,16.44,16.44,16.38,16.38,245100,7.48518819599135,7.48518819599135,7.45786999089649,7.45786999089649,538322.33665921,0.0,1.0
1998-05-22,16.5,16.5,16.38,16.38,36400,7.51250640108621,7.51250640108621,7.45786999089649,7.45786999089649,79946.6872884343,0.0,1.0
1998-05-26,16.06,16.5,16.06,16.5,3300,7.31217289705724,7.51250640108621,7.31217289705724,7.51250640108621,7247.91395746794,0.0,1.0
1998-05-27,15.69,15.94,15.5,15.94,222600,7.14371063230561,7.25753648686753,7.05720298283856,7.25753648686753,488904.741494656,0.0,1.0
1998-05-28,15.75,16.06,15.75,15.94,4100,7.17102883740047,7.31217289705724,7.17102883740047,7.25753648686753,9004.98400776321,0.0,1.0
1998-05-29,15.87,15.94,15.56,15.75,35300,7.22566524759019,7.25753648686753,7.08452118793342,7.17102883740047,77530.7159692783,0.0,1.0
1998-06-01,15.63,15.94,15.63,15.94,13000,7.11639242721076,7.25753648686753,7.11639242721076,7.25753648686753,28552.3883172979,0.0,1.0
1998-06-02,15.94,15.94,15.87,15.87,14800,7.25753648686753,7.25753648686753,7.22566524759019,7.22566524759019,32505.7959304623,0.0,1.0
1998-06-03,15.56,15.75,15.5,15.75,30900,7.08452118793342,7.17102883740047,7.05720298283856,7.17102883740047,67866.8306926544,0.0,1.0
1998-06-04,15.37,15.5,15.37,15.44,19700,6.99801353846637,7.05720298283856,6.99801353846637,7.0298847777437,43267.8499885207,0.0,1.0
1998-06-05,15.5,15.69,15.5,15.5,37400,7.05720298283856,7.14371063230561,7.05720298283856,7.05720298283856,82143.0248513034,0.0,1.0
1998-06-08,15.37,15.5,15.37,15.37,40000,6.99801353846637,7.05720298283856,6.99801353846637,6.99801353846637,87853.5025147629,0.0,1.0
1998-06-09,15.0,15.37,15.0,15.37,37300,6.82955127371474,6.99801353846637,6.82955127371474,6.99801353846637,81923.3910950164,0.0,1.0
1998-06-10,14.94,15.0,14.69,15.0,99000,6.80223306861988,6.82955127371474,6.68840721405796,6.82955127371474,217437.418724038,0.0,1.0
1998-06-11,15.0,15.0,14.75,14.88,22100,6.82955127371474,6.82955127371474,6.71572541915282,6.77491486352502,48539.0601394065,0.0,1.0
1998-06-12,14.56,15.06,14.56,15.06,110400,6.62921776968577,6.8568694788096,6.62921776968577,6.8568694788096,242475.666940746,0.0,1.0
1998-06-15,14.0,14.5,14.0,14.25,63400,6.37424785546709,6.60189956459091,6.37424785546709,6.488073710029,139247.801485899,0.0,1.0
1998-06-16,14.19,14.25,14.0,14.06,31500,6.46075550493414,6.488073710029,6.37424785546709,6.40156606056195,69184.6332303758,0.0,1.0
1998-06-17,14.62,14.62,14.25,14.25,47200,6.65653597478063,6.65653597478063,6.488073710029,6.488073710029,103667.13296742,0.0,1.0
1998-06-18,14.56,14.75,14.56,14.62,11800,6.62921776968577,6.71572541915282,6.62921776968577,6.65653597478063,25916.7832418551,0.0,1.0
1998-06-19,14.5,14.62,14.31,14.38,25400,6.60189956459091,6.65653597478063,6.51539191512386,6.54726315440119,55786.9740968745,0.0,1.0
1998-06-22,14.31,14.69,14.31,14.62,7800,6.51539191512386,6.68840721405796,6.51539191512386,6.65653597478063,17131.4329903788,0.0,1.0
1998-06-23,14.25,14.31,14.12,14.31,66800,6.488073710029,6.51539191512386,6.42888426565681,6.51539191512386,146715.349199654,0.0,1.0
1998-06-24,14.19,14.25,14.12,14.12,29600,6.46075550493414,6.488073710029,6.42888426565681,6.42888426565681,65011.5918609246,0.0,1.0
1998-06-25,14.06,14.31,14.06,14.06,49000,6.40156606056195,6.51539191512386,6.40156606056195,6.40156606056195,107620.540580585,0.0,1.0
1998-06-26,14.5,14.5,13.94,14.0,101600,6.60189956459091,6.60189956459091,6.34692965037223,6.37424785546709,223147.896387498,0.0,1.0
1998-06-29,14.62,14.69,14.5,14.5,33000,6.65653597478063,6.68840721405796,6.60189956459091,6.60189956459091,72479.1395746794,0.0,1.0
1998-06-30,14.69,14.88,14.62,14.75,58100,6.68840721405796,6.77491486352502,6.65653597478063,6.71572541915282,127607.212402693,0.0,1.0
1998-07-01,14.0,14.75,14.0,14.5,85400,6.37424785546709,6.71572541915282,6.37424785546709,6.60189956459091,187567.227869019,0.0,1.0
1998-07-02,14.38,14.44,14.06,14.06,82100,6.54726315440119,6.57458135949605,6.40156606056195,6.40156606056195,180319.313911551,0.0,1.0
1998-07-06,14.06,14.25,14.0,14.25,37700,6.40156606056195,6.488073710029,6.37424785546709,6.488073710029,82801.926120164,0.0,1.0
1998-07-07,14.38,14.38,14.19,14.19,6000,6.54726315440119,6.54726315440119,6.46075550493414,6.46075550493414,13178.0253772145,0.0,1.0
1998-07-08,14.5,14.5,14.31,14.31,11900,6.60189956459091,6.60189956459091,6.51539191512386,6.51539191512386,26136.416998142,0.0,1.0
1998-07-09,14.5,14.5,14.44,14.5,13800,6.60189956459091,6.60189956459091,6.57458135949605,6.60189956459091,30309.4583675932,0.0,1.0
1998-07-10,14.88,15.13,14.75,14.75,204200,6.77491486352502,6.88874071808693,6.71572541915282,6.71572541915282,448492.130337865,0.0,1.0
1998-07-13,15.13,15.19,14.75,14.75,12800,6.88874071808693,6.91605892318179,6.71572541915282,6.71572541915282,28113.1208047241,0.0,1.0
1998-07-14,15.13,15.31,15.06,15.19,75300,6.88874071808693,6.97069533337151,6.8568694788096,6.91605892318179,165384.218484041,0.0,1.0
1998-07-15,15.19,15.25,15.13,15.13,5000,6.91605892318179,6.94337712827665,6.88874071808693,6.88874071808693,10981.6878143454,0.0,1.0
1998-07-16,14.75,15.13,14.62,15.13,52600,6.71572541915282,6.88874071808693,6.65653597478063,6.88874071808693,115527.355806913,0.0,1.0
1998-07-17,14.94,15.0,14.62,14.62,63800,6.80223306861988,6.82955127371474,6.65653597478063,6.65653597478063,140126.336511047,0.0,1.0
1998-07-20,14.5,15.0,14.5,15.0,124800,6.60189956459091,6.82955127371474,6.60189956459091,6.82955127371474,274102.92784606,0.0,1.0
1998-07-21,14.5,14.56,14.44,14.56,10100,6.60189956459091,6.62921776968577,6.57458135949605,6.62921776968577,22183.0093849776,0.0,1.0
1998-07-22,14.56,14.56,14.25,14.56,155300,6.62921776968577,6.62921776968577,6.488073710029,6.62921776968577,341091.223513567,0.0,1.0
1998-07-23,14.5,14.56,14.5,14.5,3500,6.60189956459091,6.62921776968577,6.60189956459091,6.60189956459091,7687.18147004176,0.0,1.0
1998-07-24,14.5,14.62,14.38,14.62,28200,6.60189956459091,6.65653597478063,6.54726315440119,6.65653597478063,61936.7192729079,0.0,1.0
1998-07-27,14.44,14.44,14.25,14.25,28700,6.57458135949605,6.57458135949605,6.488073710029,6.488073710029,63034.8880543424,0.0,1.0
1998-07-28,14.06,14.44,14.06,14.44,29400,6.40156606056195,6.57458135949605,6.40156606056195,6.57458135949605,64572.3243483507,0.0,1.0
1998-07-29,14.06,14.06,14.06,14.06,0,6.40156606056195,6.40156606056195,6.40156606056195,6.40156606056195,0,0.0,1.0
1998-07-30,13.88,14.06,13.88,14.0,15300,6.31961144527737,6.40156606056195,6.31961144527737,6.37424785546709,33603.9647118968,0.0,1.0
1998-07-31,13.19,13.75,13.19,13.75,27000,6.00545208668649,6.26042200090517,6.00545208668649,6.26042200090517,59301.114197465,0.0,1.0
1998-08-03,12.87,13.25,12.25,13.25,440400,5.85975499284724,6.03277029178135,5.5774668735337,6.03277029178135,967267.06268754,0.0,1.0
1998-08-04,12.94,13.0,12.75,12.94,133800,5.89162623212458,5.91894443721944,5.80511858265753,5.89162623212458,293869.965911882,0.0,1.0
1998-08-05,13.0,13.0,12.81,12.81,107700,5.91894443721944,5.91894443721944,5.83243678775239,5.83243678775239,236545.555520999,0.0,1.0
1998-08-06,13.13,13.13,12.94,12.94,35200,5.97813388159163,5.97813388159163,5.89162623212458,5.89162623212458,77311.0822129914,0.0,1.0
1998-08-07,13.06,13.25,13.0,13.0,91700,5.9462626423143,6.03277029178135,5.91894443721944,5.91894443721944,201404.154515094,0.0,1.0
1998-08-10,12.87,13.06,12.87,13.0,48900,5.85975499284724,5.9462626423143,5.85975499284724,5.91894443721944,107400.906824298,0.0,1.0
1998-08-11,12.87,12.87,12.56,12.63,18100,5.85975499284724,5.85975499284724,5.71861093319047,5.75048217246781,39753.7098879303,0.0,1.0
1998-08-12,12.19,12.87,12.12,12.87,182600,5.55014866843884,5.85975499284724,5.51827742916151,5.85975499284724,401051.238979893,0.0,1.0
1998-08-13,12.25,12.25,12.12,12.12,162700,5.5774668735337,5.5774668735337,5.51827742916151,5.51827742916151,357344.121478798,0.0,1.0
1998-08-14,12.44,12.56,12.31,12.37,40300,5.66397452300075,5.71861093319047,5.60478507862856,5.63210328372342,88512.4037836237,0.0,1.0
1998-08-17,12.19,12.31,11.88,12.31,98900,5.55014866843884,5.60478507862856,5.40900460878207,5.60478507862856,217217.784967751,0.0,1.0
1998-08-18,11.94,12.31,11.94,12.31,127800,5.43632281387693,5.60478507862856,5.43632281387693,5.60478507862856,280691.940534668,0.0,1.0
1998-08-19,12.0,12.06,12.0,12.0,47200,5.46364101897179,5.49095922406665,5.46364101897179,5.46364101897179,103667.13296742,0.0,1.0
1998-08-20,11.62,12.0,11.62,12.0,45000,5.29062572003768,5.46364101897179,5.29062572003768,5.46364101897179,98835.1903291083,0.0,1.0
1998-08-21,11.38,11.44,10.5,11.44,166100,5.18135289965825,5.20867110475311,4.78068589160032,5.20867110475311,364811.669192553,0.0,1.0
1998-08-24,11.5,11.5,10.87,11.31,53400,5.23598930984797,5.23598930984797,4.94914815635195,5.14948166038091,117284.425857208,0.0,1.0
1998-08-25,11.62,11.62,11.5,11.5,39300,5.29062572003768,5.29062572003768,5.23598930984797,5.23598930984797,86316.0662207546,0.0,1.0
1998-08-26,11.44,11.5,11.44,11.5,11800,5.20867110475311,5.23598930984797,5.20867110475311,5.23598930984797,25916.783241855,0.0,1.0
1998-08-27,10.19,11.31,10.19,11.31,30700,4.63954183194354,5.14948166038091,4.63954183194354,5.14948166038091,67427.5631800806,0.0,1.0
1998-08-28,10.25,10.44,9.63,9.63,153400,4.6668600370384,4.75336768650546,4.38457191772486,4.38457191772486,336918.182144116,0.0,1.0
1998-08-31,9.56,10.13,9.56,10.13,30800,4.35270067844753,4.61222362684869,4.35270067844753,4.61222362684869,67647.1969363674,0.0,1.0
1998-09-01,9.69,9.69,9.25,9.38,19300,4.41189012281972,4.41189012281972,4.21155661879075,4.27074606316295,42389.3149633731,0.0,1.0
1998-09-02,9.81,9.87,9.75,9.75,5600,4.46652653300944,4.4938447381043,4.43920832791458,4.43920832791458,12299.4903520668,0.0,1.0
1998-09-03,9.94,10.63,9.75,9.81,51100,4.52571597738163,4.83987533597251,4.43920832791458,4.46652653300944,112232.84946261,0.0,1.0
1998-09-04,9.75,10.0,9.5,10.0,49900,4.43920832791458,4.55303418247649,4.32538247335267,4.55303418247649,109597.244387167,0.0,1.0
1998-09-08,10.37,10.37,9.87,9.87,20600,4.72149644722812,4.72149644722812,4.4938447381043,4.4938447381043,45244.5537951029,0.0,1.0
1998-09-09,10.44,10.56,10.37,10.37,49400,4.75336768650546,4.80800409669517,4.72149644722812,4.72149644722812,108499.075605732,0.0,1.0
1998-09-10,10.0,10.31,10.0,10.31,52000,4.55303418247649,4.69417824213326,4.55303418247649,4.69417824213326,114209.553269192,0.0,1.0
1998-09-11,9.69,10.13,9.63,9.63,75800,4.41189012281972,4.61222362684869,4.38457191772486,4.38457191772486,166482.387265476,0.0,1.0
1998-09-14,9.5,9.81,9.19,9.63,104600,4.32538247335267,4.46652653300944,4.18423841369589,4.38457191772486,229736.909076105,0.0,1.0
1998-09-15,9.44,9.5,9.12,9.12,89600,4.29806426825781,4.32538247335267,4.15236717441856,4.15236717441856,196791.845633069,0.0,1.0
1998-09-16,8.94,9.56,8.94,9.5,61400,4.07041255913398,4.35270067844753,4.07041255913398,4.32538247335267,134855.126360161,0.0,1.0
1998-09-17,8.94,8.94,8.19,8.75,187100,4.07041255913398,4.07041255913398,3.72893499544825,3.98390490966693,410934.758012804,0.0,1.0
1998-09-18,8.88,9.0,8.38,9.0,412700,4.04309435403912,4.09773076422884,3.8154426449153,4.09773076422884,906428.512196068,0.0,1.0
1998-09-21,8.31,8.62,8.25,8.62,23600,3.78357140563796,3.92471546529473,3.75625320054311,3.92471546529473,51833.5664837102,0.0,1.0
1998-09-22,7.69,8.31,7.5,8.25,130900,3.50128328632442,3.78357140563796,3.41477563685737,3.75625320054311,287500.586979562,0.0,1.0
1998-09-23,7.75,8.13,7.25,7.63,1221600,3.52860149141928,3.70161679035339,3.30094978229546,3.47396508122956,2683045.96680086,0.0,1.0
1998-09-24,7.37,7.63,7.13,7.63,1138400,3.35558619248517,3.47396508122956,3.24631337210574,3.47396508122956,2500310.68157016,0.0,1.0
1998-09-25,7.5,7.5,7.0,7.25,291000,3.41477563685737,3.41477563685737,3.18712392773354,3.30094978229546,639134.2307949,0.0,1.0
1998-09-28,7.63,8.0,7.13,7.37,104400,3.47396508122956,3.64242734598119,3.24631337210574,3.35558619248517,229297.641563531,0.0,1.0
1998-09-29,7.69,7.75,7.56,7.63,246800,3.50128328632442,3.52860149141928,3.44209384195223,3.47396508122956,542056.110516088,0.0,1.0
1998-09-30,7.31,7.56,7.25,7.56,133500,3.32826798739031,3.44209384195223,3.30094978229546,3.44209384195223,293211.064643022,0.0,1.0
1998-10-01,6.69,7.19,6.62,7.19,151200,3.04597986807677,3.2736315772006,3.01410862879944,3.2736315772006,332086.239505804,0.0,1.0
1998-10-02,6.5,7.25,6.5,7.13,72300,2.95947221860972,3.30094978229546,2.95947221860972,3.24631337210574,158795.205795434,0.0,1.0
1998-10-05,6.38,6.56,6.0,6.56,72200,2.90483580842,2.98679042370458,2.73182050948589,2.98679042370458,158575.572039147,0.0,1.0
1998-10-06,6.5,6.62,6.12,6.31,98100,2.95947221860972,3.01410862879944,2.78645691967561,2.87296456914267,215460.714917456,0.0,1.0
1998-10-07,6.56,6.62,6.44,6.5,73400,2.98679042370458,3.01410862879944,2.93215401351486,2.95947221860972,161211.17711459,0.0,1.0
1998-10-08,6.5,6.5,5.81,6.06,92100,2.95947221860972,2.95947221860972,2.64531286001884,2.75913871458075,202282.689540242,0.0,1.0
1998-10-09,7.13,7.25,6.44,6.44,97900,3.24631337210574,3.30094978229546,2.93215401351486,2.93215401351486,215021.447404882,0.0,1.0
1998-10-12,7.19,7.5,7.19,7.31,27800,3.2736315772006,3.41477563685737,3.2736315772006,3.32826798739031,61058.1842477602,0.0,1.0
1998-10-13,7.0,7.19,7.0,7.19,221700,3.18712392773354,3.2736315772006,3.18712392773354,3.2736315772006,486928.037688074,0.0,1.0
1998-10-14,7.06,7.19,6.69,6.69,100300,3.2144421328284,3.2736315772006,3.04597986807677,3.04597986807677,220292.657555768,0.0,1.0
1998-10-15,8.19,8.19,7.13,7.13,55000,3.72893499544825,3.72893499544825,3.24631337210574,3.24631337210574,120798.565957799,0.0,1.0
1998-10-16,7.19,8.19,7.19,8.13,82400,3.2736315772006,3.72893499544825,3.2736315772006,3.70161679035339,180978.215180411,0.0,1.0
1998-10-19,7.25,7.31,7.0,7.13,39100,3.30094978229546,3.32826798739031,3.18712392773354,3.24631337210574,85876.7987081807,0.0,1.0
1998-10-20,7.5,7.63,7.13,7.13,32200,3.41477563685737,3.47396508122956,3.24631337210574,3.24631337210574,70722.0695243841,0.0,1.0
1998-10-21,7.37,8.0,7.19,7.81,97000,3.35558619248517,3.64242734598119,3.2736315772006,3.55591969651414,213044.7435983,0.0,1.0
1998-10-22,7.25,7.37,7.19,7.37,70800,3.30094978229546,3.35558619248517,3.2736315772006,3.35558619248517,155500.69945113,0.0,1.0
1998-10-23,7.13,7.13,7.0,7.13,113600,3.24631337210574,3.24631337210574,3.18712392773354,3.24631337210574,249503.947141927,0.0,1.0
1998-10-26,7.5,7.56,7.19,7.19,29700,3.41477563685737,3.44209384195223,3.2736315772006,3.2736315772006,65231.2256172114,0.0,1.0
1998-10-27,7.13,7.75,7.0,7.63,253600,3.24631337210574,3.52860149141928,3.18712392773354,3.47396508122956,556991.205943597,0.0,1.0
1998-10-28,7.0,7.13,6.94,7.0,8900,3.18712392773354,3.24631337210574,3.15980572263868,3.18712392773354,19547.4043095348,0.0,1.0
1998-10-29,7.19,7.19,7.06,7.06,17400,3.2736315772006,3.2736315772006,3.2144421328284,3.2144421328284,38216.2735939218,0.0,1.0
1998-10-30,6.75,7.31,6.75,7.31,40000,3.07329807317163,3.32826798739031,3.07329807317163,3.32826798739031,87853.502514763,0.0,1.0
1998-11-02,7.0,7.0,6.94,6.94,9700,3.18712392773354,3.18712392773354,3.15980572263868,3.15980572263868,21304.47435983,0.0,1.0
1998-11-03,7.0,7.37,7.0,7.37,70000,3.18712392773354,3.35558619248517,3.18712392773354,3.35558619248517,153743.629400835,0.0,1.0
1998-11-04,7.87,7.87,7.13,7.13,299500,3.583237901609,3.583237901609,3.24631337210574,3.24631337210574,657803.100079287,0.0,1.0
1998-11-05,7.56,7.75,7.37,7.75,97700,3.44209384195223,3.52860149141928,3.35558619248517,3.52860149141928,214582.179892308,0.0,1.0
1998-11-06,7.56,7.75,7.5,7.63,211900,3.44209384195223,3.52860149141928,3.41477563685737,3.47396508122956,465403.929571956,0.0,1.0
1998-11-09,7.75,7.81,7.63,7.81,30500,3.52860149141928,3.55591969651414,3.47396508122956,3.55591969651414,66988.2956675068,0.0,1.0
1998-11-10,8.06,8.13,7.75,7.75,538200,3.66974555107605,3.70161679035339,3.52860149141928,3.52860149141928,1182068.87633614,0.0,1.0
1998-11-11,8.13,8.56,8.13,8.56,1196800,3.70161679035339,3.89739726019988,3.70161679035339,3.89739726019988,2628576.79524171,0.0,1.0
1998-11-12,8.06,8.19,8.0,8.19,45400,3.66974555107605,3.72893499544825,3.64242734598119,3.72893499544825,99713.725354256,0.0,1.0
1998-11-13,8.5,8.5,8.13,8.13,220200,3.87007905510502,3.87007905510502,3.70161679035339,3.70161679035339,483633.53134377,0.0,1.0
1998-11-16,8.88,9.0,8.5,8.5,38500,4.04309435403912,4.09773076422884,3.87007905510502,3.87007905510502,84558.9961704594,0.0,1.0
1998-11-17,9.56,9.56,8.75,8.75,138700,4.35270067844753,4.35270067844753,3.98390490966693,3.98390490966693,304632.01996994,0.0,1.0
1998-11-18,9.31,9.69,9.25,9.69,113300,4.23887482388561,4.41189012281972,4.21155661879075,4.41189012281972,248845.045873066,0.0,1.0
1998-11-19,9.5,9.5,8.88,9.25,78400,4.32538247335267,4.32538247335267,4.04309435403912,4.21155661879075,172192.864928935,0.0,1.0
1998-11-20,10.0,10.37,9.63,9.63,194300,4.55303418247649,4.72149644722812,4.38457191772486,4.38457191772486,426748.388465461,0.0,1.0
1998-11-23,10.25,10.25,10.0,10.0,68600,4.6668600370384,4.6668600370384,4.55303418247649,4.55303418247649,150668.756812819,0.0,1.0
1998-11-24,10.25,10.5,10.0,10.5,162200,4.6668600370384,4.78068589160032,4.55303418247649,4.78068589160032,356245.952697364,0.0,1.0
1998-11-25,10.5,10.75,10.13,10.13,185100,4.78068589160032,4.89451174616223,4.61222362684869,4.61222362684869,406542.082887065,0.0,1.0
1998-11-27,10.87,10.87,10.5,10.56,93100,4.94914815635195,4.94914815635195,4.78068589160032,4.80800409669517,204479.027103111,0.0,1.0
1998-11-30,11.0,11.5,10.75,11.0,162400,5.00833760072414,5.23598930984797,4.89451174616223,5.00833760072414,356685.220209937,0.0,1.0
1998-12-01,10.75,11.06,10.13,10.75,112200,4.89451174616223,5.035655805819,4.61222362684869,4.89451174616223,246429.07455391,0.0,1.0
1998-12-02,10.13,10.69,10.13,10.69,36700,4.61222362684869,4.86719354106737,4.61222362684869,4.86719354106737,80605.5885572949,0.0,1.0
1998-12-03,9.69,10.06,9.63,10.06,26800,4.41189012281972,4.58035238757135,4.38457191772486,4.58035238757135,58861.8466848912,0.0,1.0
1998-12-04,9.31,9.87,9.25,9.5,238700,4.23887482388561,4.4938447381043,4.21155661879075,4.32538247335267,524265.776256848,0.0,1.0
1998-12-07,9.25,9.31,9.06,9.31,130500,4.21155661879075,4.23887482388561,4.1250489693237,4.23887482388561,286622.051954414,0.0,1.0
1998-12-08,8.75,9.06,8.75,9.06,381900,3.98390490966693,4.1250489693237,3.98390490966693,4.1250489693237,838781.315259699,0.0,1.0
1998-12-09,8.88,9.0,8.75,8.81,102800,4.04309435403912,4.09773076422884,3.98390490966693,4.01122311476179,225783.501462941,0.0,1.0
1998-12-10,8.75,8.88,8.75,8.75,63700,3.98390490966693,4.04309435403912,3.98390490966693,3.98390490966693,139906.70275476,0.0,1.0
1998-12-11,9.0,9.0,8.75,8.75,16700,4.09773076422884,4.09773076422884,3.98390490966693,3.98390490966693,36678.8372999135,0.0,1.0
1998-12-14,8.75,9.0,8.56,9.0,28800,3.98390490966693,4.09773076422884,3.89739726019988,4.09773076422884,63254.5218106293,0.0,1.0
1998-12-15,8.88,8.88,8.62,8.62,31200,4.04309435403912,4.04309435403912,3.92471546529473,3.92471546529473,68525.7319615152,0.0,1.0
1998-12-16,9.0,9.0,8.88,9.0,87100,4.09773076422884,4.09773076422884,4.04309435403912,4.09773076422884,191301.001725896,0.0,1.0
1998-12-17,9.0,9.12,8.88,8.88,17200,4.09773076422884,4.15236717441856,4.04309435403912,4.04309435403912,37777.0060813481,0.0,1.0
1998-12-18,8.88,9.12,8.88,9.12,26400,4.04309435403912,4.15236717441856,4.04309435403912,4.15236717441856,57983.3116597436,0.0,1.0
1998-12-21,8.75,8.81,8.62,8.62,101200,3.98390490966693,4.01122311476179,3.92471546529473,3.92471546529473,222269.36136235,0.0,1.0
1998-12-22,8.5,8.81,8.44,8.81,171100,3.87007905510502,4.01122311476179,3.84276085001016,4.01122311476179,375793.357006898,0.0,1.0
1998-12-23,8.38,8.5,8.38,8.5,167600,3.8154426449153,3.87007905510502,3.8154426449153,3.87007905510502,368106.175536857,0.0,1.0
1998-12-24,8.25,8.38,8.25,8.38,89400,3.75625320054311,3.8154426449153,3.75625320054311,3.8154426449153,196352.578120495,0.0,1.0
1998-12-28,8.19,8.31,8.13,8.25,135000,3.72893499544825,3.78357140563796,3.70161679035339,3.75625320054311,296505.570987325,0.0,1.0
1998-12-29,8.13,8.19,8.06,8.19,38400,3.70161679035339,3.72893499544825,3.66974555107605,3.72893499544825,84339.3624141724,0.0,1.0
1998-12-30,8.31,8.38,8.13,8.13,41200,3.78357140563796,3.8154426449153,3.70161679035339,3.70161679035339,90489.1075902059,0.0,1.0
1998-12-31,9.0,9.0,8.25,8.25,7800,4.09773076422884,4.09773076422884,3.75625320054311,3.75625320054311,17131.4329903788,0.0,1.0
1999-01-04,8.94,9.38,8.94,9.38,145500,4.07041255913398,4.27074606316295,4.07041255913398,4.27074606316295,319567.11539745,0.0,1.0
1999-01-05,8.88,8.88,8.5,8.88,396100,4.04309435403912,4.04309435403912,3.87007905510502,4.04309435403912,869969.308652441,0.0,1.0
1999-01-06,8.88,9.0,8.75,8.75,61900,4.04309435403912,4.09773076422884,3.98390490966693,3.98390490966693,135953.295141596,0.0,1.0
1999-01-07,8.88,9.12,8.62,8.75,479500,4.04309435403912,4.15236717441856,3.92471546529473,3.98390490966693,1053143.86139572,0.0,1.0
1999-01-08,8.62,9.0,8.62,9.0,26900,3.92471546529473,4.09773076422884,3.92471546529473,4.09773076422884,59081.4804411781,0.0,1.0
1999-01-11,8.62,8.69,8.5,8.69,25900,3.92471546529473,3.95658670457207,3.87007905510502,3.95658670457207,56885.1428783091,0.0,1.0
1999-01-12,8.69,8.69,8.5,8.69,16900,3.95658670457207,3.95658670457207,3.87007905510502,3.95658670457207,37118.1048124873,0.0,1.0
1999-01-13,8.06,8.56,8.0,8.56,29500,3.66974555107605,3.89739726019988,3.64242734598119,3.89739726019988,64791.9581046377,0.0,1.0
1999-01-14,7.63,8.0,7.5,7.94,64900,3.47396508122956,3.64242734598119,3.41477563685737,3.61510914088633,142542.307830203,0.0,1.0
1999-01-15,8.0,8.0,7.75,7.75,52700,3.64242734598119,3.64242734598119,3.52860149141928,3.52860149141928,115746.9895632,0.0,1.0
1999-01-19,8.0,8.13,8.0,8.0,25500,3.64242734598119,3.70161679035339,3.64242734598119,3.64242734598119,56006.6078531614,0.0,1.0
1999-01-20,8.25,8.44,8.19,8.19,24300,3.75625320054311,3.84276085001016,3.72893499544825,3.72893499544825,53371.0027777184,0.0,1.0
1999-01-21,8.19,8.31,8.19,8.31,4700,3.72893499544825,3.78357140563796,3.72893499544825,3.78357140563796,10322.7865454846,0.0,1.0
1999-01-22,8.13,8.25,8.0,8.25,13900,3.70161679035339,3.75625320054311,3.64242734598119,3.75625320054311,30529.0921238801,0.0,1.0
1999-01-25,8.25,8.25,8.13,8.13,11600,3.75625320054311,3.75625320054311,3.70161679035339,3.70161679035339,25477.5157292812,0.0,1.0
1999-01-26,8.5,8.62,8.19,8.19,12400,3.87007905510502,3.92471546529473,3.72893499544825,3.72893499544825,27234.5857795765,0.0,1.0
1999-01-27,8.62,8.75,8.38,8.38,40800,3.92471546529473,3.98390490966693,3.8154426449153,3.8154426449153,89610.5725650583,0.0,1.0
1999-01-28,8.62,8.69,8.5,8.5,19300,3.92471546529473,3.95658670457207,3.87007905510502,3.87007905510502,42389.3149633732,0.0,1.0
1999-01-29,8.5,8.75,8.06,8.5,160400,3.87007905510502,3.98390490966693,3.66974555107605,3.87007905510502,352292.545084199,0.0,1.0
1999-02-01,8.69,8.81,8.62,8.62,3000,3.95658670457207,4.01122311476179,3.92471546529473,3.92471546529473,6589.01268860722,0.0,1.0
1999-02-02,8.56,8.81,8.5,8.75,18800,3.89739726019988,4.01122311476179,3.87007905510502,3.98390490966693,41291.1461819385,0.0,1.0
1999-02-03,8.75,8.75,8.5,8.5,29800,3.98390490966693,3.98390490966693,3.87007905510502,3.87007905510502,65450.8593734984,0.0,1.0
1999-02-04,8.69,8.69,8.44,8.62,9600,3.95658670457207,3.95658670457207,3.84276085001016,3.92471546529473,21084.8406035431,0.0,1.0
1999-02-05,8.75,8.75,8.5,8.56,4700,3.98390490966693,3.98390490966693,3.87007905510502,3.89739726019988,10322.7865454846,0.0,1.0
1999-02-08,8.81,8.81,8.62,8.62,2000,4.01122311476179,4.01122311476179,3.92471546529473,3.92471546529473,4392.67512573815,0.0,1.0
1999-02-09,8.75,8.81,8.56,8.81,30200,3.98390490966693,4.01122311476179,3.89739726019988,4.01122311476179,66329.394398646,0.0,1.0
1999-02-10,8.56,8.88,8.5,8.88,40300,3.89739726019988,4.04309435403912,3.87007905510502,4.04309435403912,88512.4037836236,0.0,1.0
1999-02-11,8.56,8.62,8.5,8.56,105900,3.89739726019988,3.92471546529473,3.87007905510502,3.89739726019988,232592.147907835,0.0,1.0
1999-02-12,8.38,8.5,8.25,8.44,33800,3.8154426449153,3.87007905510502,3.75625320054311,3.84276085001016,74236.2096249747,0.0,1.0
1999-02-16,8.38,8.44,8.25,8.38,20300,3.8154426449153,3.84276085001016,3.75625320054311,3.8154426449153,44585.6525262422,0.0,1.0
1999-02-17,8.38,8.38,8.31,8.38,1200,3.8154426449153,3.8154426449153,3.78357140563796,3.8154426449153,2635.60507544289,0.0,1.0
1999-02-18,8.31,8.38,8.25,8.38,17900,3.78357140563796,3.8154426449153,3.75625320054311,3.8154426449153,39314.4423753565,0.0,1.0
1999-02-19,8.25,8.38,8.19,8.19,206400,3.75625320054311,3.8154426449153,3.72893499544825,3.72893499544825,453324.072976176,0.0,1.0
1999-02-22,8.25,8.38,8.13,8.13,35300,3.75625320054311,3.8154426449153,3.70161679035339,3.70161679035339,77530.7159692782,0.0,1.0
1999-02-23,8.38,8.38,8.25,8.25,78500,3.8154426449153,3.8154426449153,3.75625320054311,3.75625320054311,172412.498685222,0.0,1.0
1999-02-24,8.75,9.0,8.25,8.25,55100,3.98390490966693,4.09773076422884,3.75625320054311,3.75625320054311,121018.199714086,0.0,1.0
1999-02-25,8.88,8.88,8.62,8.88,79000,4.04309435403912,4.04309435403912,3.92471546529473,4.04309435403912,173510.667466657,0.0,1.0
1999-02-26,8.81,8.88,8.62,8.75,21900,4.01122311476179,4.04309435403912,3.92471546529473,3.98390490966693,48099.7926268327,0.0,1.0
1999-03-01,8.75,8.94,8.62,8.94,49900,3.98390490966693,4.07041255913398,3.92471546529473,4.07041255913398,109597.244387167,0.0,1.0
1999-03-02,8.5,8.5,8.25,8.25,49500,3.87007905510502,3.87007905510502,3.75625320054311,3.75625320054311,108718.709362019,0.0,1.0
1999-03-03,8.5,8.75,8.5,8.5,110900,3.87007905510502,3.98390490966693,3.87007905510502,3.87007905510502,243573.83572218,0.0,1.0
1999-03-04,8.44,8.69,8.44,8.62,26800,3.84276085001016,3.95658670457207,3.84276085001016,3.92471546529473,58861.8466848911,0.0,1.0
1999-03-05,8.75,8.75,8.5,8.5,24400,3.98390490966693,3.98390490966693,3.87007905510502,3.87007905510502,53590.6365340054,0.0,1.0
1999-03-08,8.62,8.75,8.62,8.75,32400,3.92471546529473,3.98390490966693,3.92471546529473,3.98390490966693,71161.3370369581,0.0,1.0
1999-03-09,8.5,8.69,8.31,8.69,173500,3.87007905510502,3.95658670457207,3.78357140563796,3.95658670457207,381064.567157784,0.0,1.0
1999-03-10,8.56,8.62,8.38,8.38,42600,3.89739726019988,3.92471546529473,3.8154426449153,3.8154426449153,93563.9801782224,0.0,1.0
1999-03-11,8.81,8.81,8.69,8.69,27700,4.01122311476179,4.01122311476179,3.95658670457207,3.95658670457207,60838.5504914733,0.0,1.0
1999-03-12,9.0,9.06,8.75,8.75,108700,4.09773076422884,4.1250489693237,3.98390490966693,3.98390490966693,238741.893083868,0.0,1.0
1999-03-15,9.25,9.25,9.06,9.12,109000,4.21155661879075,4.21155661879075,4.1250489693237,4.15236717441856,239400.794352729,0.0,1.0
1999-03-16,9.44,10.0,9.38,10.0,56300,4.29806426825781,4.55303418247649,4.27074606316295,4.55303418247649,123653.804789529,0.0,1.0
1999-03-17,9.5,9.5,9.19,9.31,21200,4.32538247335267,4.32538247335267,4.18423841369589,4.23887482388561,46562.3563328243,0.0,1.0
1999-03-18,9.38,9.63,9.38,9.63,19500,4.27074606316295,4.38457191772486,4.27074606316295,4.38457191772486,42828.5824759469,0.0,1.0
1999-03-19,9.69,9.87,9.5,9.75,60300,4.41189012281972,4.4938447381043,4.32538247335267,4.43920832791458,132439.155041005,0.0,1.0
1999-03-22,9.63,9.63,9.44,9.63,33800,4.38457191772486,4.38457191772486,4.29806426825781,4.38457191772486,74236.2096249747,0.0,1.0
1999-03-23,9.63,9.63,9.38,9.5,69700,4.38457191772486,4.38457191772486,4.27074606316295,4.32538247335267,153084.728131974,0.0,1.0
1999-03-24,9.38,9.63,9.25,9.63,23800,4.27074606316295,4.38457191772486,4.21155661879075,4.38457191772486,52272.8339962839,0.0,1.0
1999-03-25,9.63,9.63,9.38,9.5,85700,4.38457191772486,4.38457191772486,4.27074606316295,4.32538247335267,188226.12913788,0.0,1.0
1999-03-26,9.75,9.75,9.38,9.63,16500,4.43920832791458,4.43920832791458,4.27074606316295,4.38457191772486,36239.5697873397,0.0,1.0
1999-03-29,9.63,9.69,9.5,9.69,18900,4.38457191772486,4.41189012281972,4.32538247335267,4.41189012281972,41510.7799382255,0.0,1.0
1999-03-30,9.75,9.87,9.5,9.5,69900,4.43920832791458,4.4938447381043,4.32538247335267,4.32538247335267,153523.995644548,0.0,1.0
1999-03-31,9.75,10.13,9.56,9.81,61900,4.43920832791458,4.61222362684869,4.35270067844753,4.46652653300944,135953.295141596,0.0,1.0
1999-04-01,9.87,9.94,9.63,9.87,35200,4.4938447381043,4.52571597738163,4.38457191772486,4.4938447381043,77311.0822129913,0.0,1.0
1999-04-05,9.94,10.0,9.81,10.0,16200,4.52571597738163,4.55303418247649,4.46652653300944,4.55303418247649,35580.668518479,0.0,1.0
1999-04-06,9.75,9.75,9.5,9.75,91500,4.53026901156411,4.53026901156411,4.41410826767785,4.53026901156411,196925.391786389,0.2,1.0
1999-04-07,9.81,9.87,9.5,9.87,56700,4.55814759009681,4.58602616862951,4.41410826767785,4.58602616862951,122029.177205336,0.0,1.0
1999-04-08,9.75,9.81,9.69,9.69,52600,4.53026901156411,4.55814759009681,4.50239043303141,4.50239043303141,113205.197901247,0.0,1.0
1999-04-09,9.69,9.69,9.44,9.63,8600,4.50239043303141,4.50239043303141,4.38622968914515,4.4745118544987,18508.8346378464,0.0,1.0
1999-04-12,9.69,9.69,9.5,9.63,27900,4.50239043303141,4.50239043303141,4.41410826767785,4.4745118544987,60046.1030692924,0.0,1.0
1999-04-13,9.75,9.75,9.75,9.75,404900,4.53026901156411,4.53026901156411,4.53026901156411,4.53026901156411,871421.761030699,0.0,1.0
1999-04-14,9.81,9.81,9.69,9.69,60000,4.55814759009681,4.55814759009681,4.50239043303141,4.50239043303141,129131.404450091,0.0,1.0
1999-04-15,9.5,10.0,9.5,9.81,414500,4.41410826767785,4.64642975545037,4.41410826767785,4.55814759009681,892082.785742714,0.0,1.0
1999-04-16,9.75,9.87,9.63,9.63,53000,4.53026901156411,4.58602616862951,4.4745118544987,4.4745118544987,114066.073930914,0.0,1.0
1999-04-19,9.94,10.0,9.81,9.81,326300,4.61855117691766,4.64642975545037,4.55814759009681,4.55814759009681,702259.62120108,0.0,1.0
1999-04-20,9.69,9.87,9.69,9.81,63200,4.50239043303141,4.58602616862951,4.50239043303141,4.55814759009681,136018.412687429,0.0,1.0
1999-04-21,9.87,9.87,9.75,9.75,82600,4.58602616862951,4.58602616862951,4.53026901156411,4.53026901156411,177770.900126292,0.0,1.0
1999-04-22,10.06,10.19,9.87,9.94,224200,4.67430833398307,4.73471192080392,4.58602616862951,4.61855117691766,482521.014628508,0.0,1.0
1999-04-23,10.44,10.56,10.06,10.19,495600,4.85087266469018,4.90662982175559,4.67430833398307,4.73471192080392,1066625.40075775,0.0,1.0
1999-04-26,10.37,10.75,10.25,10.31,36800,4.81834765640203,4.99491198710914,4.76259049933663,4.79046907786933,79200.5947293893,0.0,1.0
1999-04-27,10.13,10.25,9.87,10.25,88500,4.70683334227122,4.76259049933663,4.58602616862951,4.76259049933663,190468.821563885,0.0,1.0
1999-04-28,10.0,10.25,9.94,10.19,56400,4.64642975545037,4.76259049933663,4.61855117691766,4.73471192080392,121383.520183086,0.0,1.0
1999-04-29,10.25,10.25,9.94,10.0,375200,4.76259049933663,4.76259049933663,4.61855117691766,4.64642975545037,807501.715827903,0.0,1.0
1999-04-30,10.13,10.19,10.06,10.13,71200,4.70683334227122,4.73471192080392,4.67430833398307,4.70683334227122,153235.933280775,0.0,1.0
1999-05-03,10.0,10.19,9.94,10.13,189800,4.64642975545037,4.73471192080392,4.61855117691766,4.70683334227122,408485.676077122,0.0,1.0
1999-05-04,9.94,10.0,9.94,10.0,125000,4.61855117691766,4.64642975545037,4.61855117691766,4.64642975545037,269023.759271024,0.0,1.0
1999-05-05,9.87,10.0,9.75,9.75,208400,4.58602616862951,4.64642975545037,4.53026901156411,4.53026901156411,448516.41145665,0.0,1.0
1999-05-06,10.81,10.81,9.87,9.87,285000,5.02279056564185,5.02279056564185,4.58602616862951,4.58602616862951,613374.171137933,0.0,1.0
1999-05-07,11.69,11.75,10.81,10.81,401200,5.43167638412148,5.45955496265418,5.02279056564185,5.02279056564185,863458.657756277,0.0,1.0
1999-05-10,12.63,12.63,11.31,11.56,291500,5.86844078113381,5.86844078113381,5.25511205341437,5.37127279730062,627363.406620027,0.0,1.0
1999-05-11,12.56,13.56,12.5,12.5,319200,5.83591577284566,6.3005587483907,5.80803719431296,5.80803719431296,686979.071674486,0.0,1.0
1999-05-12,11.94,12.63,11.81,12.63,170000,5.54783712800774,5.86844078113381,5.48743354118688,5.86844078113381,365872.312608592,0.0,1.0
1999-05-13,12.25,12.25,11.94,12.0,110100,5.6918764504267,5.6918764504267,5.54783712800774,5.57571570654044,236956.127165917,0.0,1.0
1999-05-14,13.06,13.25,12.25,12.25,507600,6.06823726061818,6.15651942597174,5.6918764504267,5.6918764504267,1092451.68164777,0.0,1.0
1999-05-17,12.69,13.19,12.63,13.19,92500,5.89631935966652,6.12864084743903,5.86844078113381,6.12864084743903,199077.581860557,0.0,1.0
1999-05-18,12.31,12.87,12.31,12.75,64700,5.7197550289594,5.97995509526462,5.7197550289594,5.92419793819922,139246.697798682,0.0,1.0
1999-05-19,11.94,12.0,11.75,12.0,225300,5.54783712800774,5.57571570654044,5.45955496265418,5.57571570654044,484888.423710093,0.0,1.0
1999-05-20,11.88,11.94,11.62,11.94,42700,5.51995854947504,5.54783712800774,5.39915137583333,5.54783712800774,91898.5161669816,0.0,1.0
1999-05-21,11.5,11.94,11.5,11.94,240600,5.34339421876792,5.54783712800774,5.34339421876792,5.54783712800774,517816.931844866,0.0,1.0
1999-05-24,11.31,11.69,11.25,11.62,111500,5.25511205341437,5.43167638412148,5.22723347488166,5.39915137583333,239969.193269753,0.0,1.0
1999-05-25,10.94,11.38,10.87,11.38,309500,5.0831941524627,5.28763706170252,5.05066914417455,5.28763706170252,666102.827955054,0.0,1.0
1999-05-26,10.69,10.87,10.5,10.81,41100,4.96703340857644,5.05066914417455,4.87875124322289,5.02279056564185,88455.0120483126,0.0,1.0
1999-05-27,10.69,10.69,10.5,10.56,13900,4.96703340857644,4.96703340857644,4.87875124322289,4.90662982175559,29915.4420309378,0.0,1.0
1999-05-28,11.0,11.19,10.69,10.69,9100,5.1110727309954,5.19935489634896,4.96703340857644,4.96703340857644,19584.9296749305,0.0,1.0
1999-06-01,11.38,11.38,11.12,11.12,39400,5.28763706170252,5.28763706170252,5.16682988806081,5.16682988806081,84796.2889222266,0.0,1.0
1999-06-02,11.44,11.5,11.31,11.31,111900,5.31551564023522,5.34339421876792,5.25511205341437,5.25511205341437,240830.06929942,0.0,1.0
1999-06-03,11.44,11.5,11.44,11.44,66200,5.31551564023522,5.34339421876792,5.31551564023522,5.31551564023522,142474.982909934,0.0,1.0
1999-06-04,11.38,11.38,11.38,11.38,10900,5.28763706170252,5.28763706170252,5.28763706170252,5.28763706170252,23458.8718084332,0.0,1.0
1999-06-07,11.25,11.25,11.25,11.25,60300,5.22723347488166,5.22723347488166,5.22723347488166,5.22723347488166,129777.061472342,0.0,1.0
1999-06-08,11.38,11.38,11.25,11.25,28300,5.28763706170252,5.28763706170252,5.22723347488166,5.22723347488166,60906.9790989597,0.0,1.0
1999-06-09,10.75,11.25,10.75,11.25,47300,4.99491198710914,5.22723347488166,4.99491198710914,5.22723347488166,101798.590508155,0.0,1.0
1999-06-10,10.87,10.87,10.63,10.63,41200,5.05066914417455,5.05066914417455,4.93915483004374,4.93915483004374,88670.2310557293,0.0,1.0
1999-06-11,10.63,10.87,10.5,10.63,138700,4.93915483004374,5.05066914417455,4.87875124322289,4.93915483004374,298508.763287128,0.0,1.0
1999-06-14,10.81,10.81,10.63,10.75,30000,5.02279056564185,5.02279056564185,4.93915483004374,4.99491198710914,64565.7022250456,0.0,1.0
1999-06-15,10.75,10.94,10.63,10.87,35300,4.99491198710914,5.0831941524627,4.93915483004374,5.05066914417455,75972.3096181371,0.0,1.0
1999-06-16,11.0,11.0,10.75,10.75,61400,5.1110727309954,5.1110727309954,4.99491198710914,4.99491198710914,132144.470553927,0.0,1.0
1999-06-17,10.94,11.0,10.94,11.0,21800,5.0831941524627,5.1110727309954,5.0831941524627,5.1110727309954,46917.7436168665,0.0,1.0
1999-06-18,11.0,11.0,10.87,11.0,62700,5.1110727309954,5.1110727309954,5.05066914417455,5.1110727309954,134942.317650345,0.0,1.0
1999-06-21,10.87,11.06,10.75,11.0,128100,5.05066914417455,5.13895130952811,4.99491198710914,5.1110727309954,275695.548500945,0.0,1.0
1999-06-22,10.5,10.87,10.5,10.75,32900,4.87875124322289,5.05066914417455,4.87875124322289,4.99491198710914,70807.0534401333,0.0,1.0
1999-06-23,10.81,10.81,10.63,10.63,24100,5.02279056564185,5.02279056564185,4.93915483004374,4.93915483004374,51867.7807874533,0.0,1.0
1999-06-24,10.75,10.81,10.69,10.81,68500,4.99491198710914,5.02279056564185,4.96703340857644,5.02279056564185,147425.020080521,0.0,1.0
1999-06-25,10.5,10.75,10.5,10.75,29200,4.87875124322289,4.99491198710914,4.87875124322289,4.99491198710914,62843.950165711,0.0,1.0
1999-06-28,10.44,10.5,10.44,10.5,71700,4.85087266469018,4.87875124322289,4.85087266469018,4.87875124322289,154312.028317859,0.0,1.0
1999-06-29,10.37,10.37,10.13,10.31,117000,4.81834765640203,4.81834765640203,4.70683334227122,4.79046907786933,251806.238677678,0.0,1.0
1999-06-30,11.0,11.0,10.5,10.5,219200,5.1110727309954,5.1110727309954,4.87875124322289,4.87875124322289,471760.064257667,0.0,1.0
1999-07-01,11.25,11.38,11.0,11.25,481100,5.22723347488166,5.28763706170252,5.1110727309954,5.22723347488166,1035418.64468232,0.0,1.0
1999-07-02,11.25,11.25,11.06,11.25,146100,5.22723347488166,5.22723347488166,5.13895130952811,5.22723347488166,314434.969835972,0.0,1.0
1999-07-06,11.19,11.19,11.06,11.12,23500,5.19935489634896,5.19935489634896,5.13895130952811,5.16682988806081,50576.4667429524,0.0,1.0
1999-07-07,11.06,11.5,11.06,11.38,45800,5.13895130952811,5.34339421876792,5.13895130952811,5.28763706170252,98570.3053969029,0.0,1.0
1999-07-08,11.25,11.25,11.06,11.25,90000,5.22723347488166,5.22723347488166,5.13895130952811,5.22723347488166,193697.106675137,0.0,1.0
1999-07-09,11.19,11.25,11.19,11.25,126700,5.19935489634896,5.22723347488166,5.19935489634896,5.22723347488166,272682.482397109,0.0,1.0
1999-07-12,11.12,11.25,11.06,11.19,143800,5.16682988806081,5.22723347488166,5.13895130952811,5.19935489634896,309484.932665385,0.0,1.0
1999-07-13,10.69,11.0,10.69,11.0,117300,4.96703340857644,5.1110727309954,4.96703340857644,5.1110727309954,252451.895699929,0.0,1.0
1999-07-14,10.87,10.87,10.75,10.75,98600,5.05066914417455,5.05066914417455,4.99491198710914,4.99491198710914,212205.941312983,0.0,1.0
1999-07-15,10.94,10.94,10.87,10.87,146400,5.0831941524627,5.0831941524627,5.05066914417455,5.05066914417455,315080.626858223,0.0,1.0
1999-07-16,10.94,11.0,10.75,11.0,32500,5.0831941524627,5.1110727309954,4.99491198710914,5.1110727309954,69946.1774104661,0.0,1.0
1999-07-19,10.63,10.94,10.63,10.94,45700,4.93915483004374,5.0831941524627,4.93915483004374,5.0831941524627,98355.0863894862,0.0,1.0
1999-07-20,10.63,10.69,10.37,10.69,224500,4.93915483004374,4.96703340857644,4.81834765640203,4.96703340857644,483166.671650758,0.0,1.0
1999-07-21,10.5,10.75,10.5,10.75,24800,4.87875124322289,4.99491198710914,4.87875124322289,4.99491198710914,53374.313839371,0.0,1.0
1999-07-22,10.37,10.5,10.13,10.5,77000,4.81834765640203,4.87875124322289,4.70683334227122,4.87875124322289,165718.63571095,0.0,1.0
1999-07-23,10.25,10.37,10.25,10.37,38100,4.76259049933663,4.81834765640203,4.76259049933663,4.81834765640203,81998.4418258079,0.0,1.0
1999-07-26,10.19,10.31,10.0,10.13,73100,4.73471192080392,4.79046907786933,4.64642975545037,4.70683334227122,157325.094421695,0.0,1.0
1999-07-27,10.5,10.63,10.25,10.31,9800,4.87875124322289,4.93915483004374,4.76259049933663,4.79046907786933,21091.4627268482,0.0,1.0
1999-07-28,10.25,10.37,10.19,10.25,22100,4.76259049933663,4.81834765640203,4.73471192080392,4.76259049933663,47563.4006391169,0.0,1.0
1999-07-29,10.5,10.5,10.25,10.25,22900,4.87875124322289,4.87875124322289,4.76259049933663,4.76259049933663,49285.1526984515,0.0,1.0
1999-07-30,10.69,10.75,10.5,10.5,30700,4.96703340857644,4.99491198710914,4.87875124322289,4.87875124322289,66072.2352769634,0.0,1.0
1999-08-02,10.5,10.63,10.5,10.63,18100,4.87875124322289,4.93915483004374,4.87875124322289,4.93915483004374,38954.6403424442,0.0,1.0
1999-08-03,10.5,10.5,10.37,10.37,325100,4.87875124322289,4.87875124322289,4.81834765640203,4.81834765640203,699676.993112077,0.0,1.0
1999-08-04,10.56,10.63,10.44,10.63,57400,4.90662982175559,4.93915483004374,4.85087266469018,4.93915483004374,123535.710257254,0.0,1.0
1999-08-05,10.5,10.94,10.37,10.94,96300,4.87875124322289,5.0831941524627,4.81834765640203,5.0831941524627,207255.904142396,0.0,1.0
1999-08-06,10.44,10.5,10.37,10.5,23400,4.85087266469018,4.87875124322289,4.81834765640203,4.87875124322289,50361.2477355356,0.0,1.0
1999-08-09,10.56,10.56,10.5,10.56,40100,4.90662982175559,4.90662982175559,4.87875124322289,4.90662982175559,86302.8219741443,0.0,1.0
1999-08-10,10.44,10.56,10.44,10.56,20600,4.85087266469018,4.90662982175559,4.85087266469018,4.90662982175559,44335.1155278647,0.0,1.0
1999-08-11,10.44,10.56,10.06,10.25,104400,4.85087266469018,4.90662982175559,4.67430833398307,4.76259049933663,224688.643743159,0.0,1.0
1999-08-12,10.31,10.44,10.31,10.31,2900,4.79046907786933,4.85087266469018,4.79046907786933,4.79046907786933,6241.35121508774,0.0,1.0
1999-08-13,10.31,10.56,10.19,10.19,30800,4.79046907786933,4.90662982175559,4.73471192080392,4.73471192080392,66287.4542843802,0.0,1.0
1999-08-16,10.5,10.5,10.31,10.44,18300,4.87875124322289,4.87875124322289,4.79046907786933,4.85087266469018,39385.0783572778,0.0,1.0
1999-08-17,10.37,10.37,10.25,10.37,29000,4.81834765640203,4.81834765640203,4.76259049933663,4.81834765640203,62413.5121508775,0.0,1.0
1999-08-18,10.37,10.37,10.25,10.37,36200,4.81834765640203,4.81834765640203,4.76259049933663,4.81834765640203,77909.2806848884,0.0,1.0
1999-08-19,10.31,10.31,10.13,10.25,8300,4.79046907786933,4.79046907786933,4.70683334227122,4.76259049933663,17863.177615596,0.0,1.0
1999-08-20,10.31,10.31,10.19,10.31,33500,4.79046907786933,4.79046907786933,4.73471192080392,4.79046907786933,72098.3674846343,0.0,1.0
1999-08-23,10.31,10.31,10.31,10.31,300,4.79046907786933,4.79046907786933,4.79046907786933,4.79046907786933,645.657022250456,0.0,1.0
1999-08-24,10.44,10.5,10.31,10.31,51500,4.85087266469018,4.87875124322289,4.79046907786933,4.79046907786933,110837.788819662,0.0,1.0
1999-08-25,10.56,10.75,10.44,10.44,74600,4.90662982175559,4.99491198710914,4.85087266469018,4.85087266469018,160553.379532947,0.0,1.0
1999-08-26,10.37,10.69,10.37,10.69,143300,4.81834765640203,4.96703340857644,4.81834765640203,4.96703340857644,308408.837628301,0.0,1.0
1999-08-27,10.44,10.44,10.44,10.44,600,4.85087266469018,4.85087266469018,4.85087266469018,4.85087266469018,1291.31404450091,0.0,1.0
1999-08-30,10.44,10.44,10.13,10.44,11200,4.85087266469018,4.85087266469018,4.70683334227122,4.85087266469018,24104.5288306837,0.0,1.0
1999-08-31,10.31,10.44,10.31,10.44,25100,4.79046907786933,4.85087266469018,4.79046907786933,4.85087266469018,54019.9708616215,0.0,1.0
1999-09-01,10.0,10.31,10.0,10.31,158200,4.64642975545037,4.79046907786933,4.64642975545037,4.79046907786933,340476.469733407,0.0,1.0
1999-09-02,10.13,10.19,10.06,10.06,29400,4.70683334227122,4.73471192080392,4.67430833398307,4.67430833398307,63274.3881805448,0.0,1.0
1999-09-03,10.06,10.19,10.06,10.13,2800,4.67430833398307,4.73471192080392,4.67430833398307,4.70683334227122,6026.13220767092,0.0,1.0
1999-09-07,10.13,10.13,10.13,10.13,1900,4.70683334227122,4.70683334227122,4.70683334227122,4.70683334227122,4089.16114091956,0.0,1.0
1999-09-08,10.06,10.13,10.0,10.13,105500,4.67430833398307,4.70683334227122,4.64642975545037,4.70683334227122,227056.052824744,0.0,1.0
1999-09-09,10.13,10.19,10.06,10.06,330000,4.70683334227122,4.73471192080392,4.67430833398307,4.67430833398307,710222.724475502,0.0,1.0
1999-09-10,10.25,10.37,10.19,10.19,255400,4.76259049933663,4.81834765640203,4.73471192080392,4.73471192080392,549669.344942555,0.0,1.0
1999-09-13,10.25,10.31,10.13,10.25,107300,4.76259049933663,4.79046907786933,4.70683334227122,4.76259049933663,230929.994958246,0.0,1.0
1999-09-14,10.44,10.44,10.37,10.37,132900,4.85087266469018,4.85087266469018,4.81834765640203,4.81834765640203,286026.060856952,0.0,1.0
1999-09-15,10.31,10.44,10.31,10.44,9800,4.79046907786933,4.85087266469018,4.79046907786933,4.85087266469018,21091.4627268482,0.0,1.0
1999-09-16,10.25,10.31,10.19,10.31,1400,4.76259049933663,4.79046907786933,4.73471192080392,4.79046907786933,3013.06610383546,0.0,1.0
1999-09-17,10.19,10.31,10.19,10.31,15400,4.73471192080392,4.79046907786933,4.73471192080392,4.79046907786933,33143.7271421901,0.0,1.0
1999-09-20,10.19,10.37,10.19,10.31,60300,4.73471192080392,4.81834765640203,4.73471192080392,4.79046907786933,129777.061472342,0.0,1.0
1999-09-21,10.37,10.37,10.25,10.25,66500,4.81834765640203,4.81834765640203,4.76259049933663,4.76259049933663,143120.639932185,0.0,1.0
1999-09-22,10.19,10.37,10.19,10.37,7200,4.73471192080392,4.81834765640203,4.73471192080392,4.81834765640203,15495.768534011,0.0,1.0
1999-09-23,10.13,10.25,10.13,10.19,15700,4.70683334227122,4.76259049933663,4.70683334227122,4.73471192080392,33789.3841644406,0.0,1.0
1999-09-24,9.81,10.0,9.81,10.0,87200,4.55814759009681,4.64642975545037,4.55814759009681,4.64642975545037,187670.974467466,0.0,1.0
1999-09-27,10.25,10.25,10.13,10.13,312000,4.76259049933663,4.76259049933663,4.70683334227122,4.70683334227122,671483.303140474,0.0,1.0
1999-09-28,10.13,10.13,10.06,10.13,34900,4.70683334227122,4.70683334227122,4.67430833398307,4.70683334227122,75111.4335884698,0.0,1.0
1999-09-29,10.37,10.56,10.19,10.19,171600,4.81834765640203,4.90662982175559,4.73471192080392,4.73471192080392,369315.816727261,0.0,1.0
1999-09-30,10.44,10.44,10.31,10.44,46200,4.85087266469018,4.85087266469018,4.79046907786933,4.85087266469018,99431.1814265703,0.0,1.0
1999-10-01,10.25,10.44,10.25,10.44,39300,4.76259049933663,4.85087266469018,4.76259049933663,4.85087266469018,84581.0699148097,0.0,1.0
1999-10-04,10.25,10.37,10.25,10.25,29200,4.76259049933663,4.81834765640203,4.76259049933663,4.76259049933663,62843.950165711,0.0,1.0
1999-10-05,10.25,10.31,10.13,10.13,15400,4.76259049933663,4.79046907786933,4.70683334227122,4.70683334227122,33143.7271421901,0.0,1.0
1999-10-06,10.25,10.37,10.0,10.25,36900,4.76259049933663,4.81834765640203,4.64642975545037,4.76259049933663,79415.8137368061,0.0,1.0
1999-10-07,10.25,10.25,10.25,10.25,24300,4.76259049933663,4.76259049933663,4.76259049933663,4.76259049933663,52298.2188022869,0.0,1.0
1999-10-08,10.44,10.44,10.31,10.31,38200,4.85087266469018,4.85087266469018,4.79046907786933,4.79046907786933,82213.6608332248,0.0,1.0
1999-10-11,10.31,10.5,10.19,10.5,70500,4.79046907786933,4.87875124322289,4.73471192080392,4.87875124322289,151729.400228857,0.0,1.0
1999-10-12,10.13,10.31,10.0,10.31,135200,4.70683334227122,4.79046907786933,4.64642975545037,4.79046907786933,290976.098027539,0.0,1.0
1999-10-13,10.0,10.13,10.0,10.13,31200,4.64642975545037,4.70683334227122,4.64642975545037,4.70683334227122,67148.3303140474,0.0,1.0
1999-10-14,9.87,10.0,9.87,10.0,16300,4.58602616862951,4.64642975545037,4.58602616862951,4.64642975545037,35080.6982089415,0.0,1.0
1999-10-15,9.44,9.75,9.44,9.63,37900,4.38622968914515,4.53026901156411,4.38622968914515,4.4745118544987,81568.0038109742,0.0,1.0
1999-10-18,9.81,9.81,9.38,9.38,124300,4.55814759009681,4.55814759009681,4.35835111061245,4.35835111061245,267517.226219106,0.0,1.0
1999-10-19,10.0,10.25,9.81,9.81,75200,4.64642975545037,4.76259049933663,4.55814759009681,4.55814759009681,161844.693577448,0.0,1.0
1999-10-20,10.0,10.13,10.0,10.13,31200,4.64642975545037,4.70683334227122,4.64642975545037,4.70683334227122,67148.3303140474,0.0,1.0
1999-10-21,9.81,10.06,9.81,10.0,18900,4.55814759009681,4.67430833398307,4.55814759009681,4.64642975545037,40676.3924017788,0.0,1.0
1999-10-22,10.25,10.37,9.87,9.87,44400,4.76259049933663,4.81834765640203,4.58602616862951,4.58602616862951,95557.2392930675,0.0,1.0
1999-10-25,10.13,10.25,10.13,10.25,11300,4.70683334227122,4.76259049933663,4.70683334227122,4.76259049933663,24319.7478381005,0.0,1.0
1999-10-26,10.13,10.19,10.13,10.13,21800,4.70683334227122,4.73471192080392,4.70683334227122,4.70683334227122,46917.7436168665,0.0,1.0
1999-10-27,10.31,10.31,10.19,10.25,3800,4.79046907786933,4.79046907786933,4.73471192080392,4.76259049933663,8178.32228183911,0.0,1.0
1999-10-28,10.5,10.56,10.19,10.31,55600,4.87875124322289,4.90662982175559,4.73471192080392,4.79046907786933,119661.768123751,0.0,1.0
1999-10-29,10.63,10.75,10.5,10.56,41000,4.93915483004374,4.99491198710914,4.87875124322289,4.90662982175559,88239.7930408957,0.0,1.0
1999-11-01,10.63,10.75,10.63,10.63,17000,4.93915483004374,4.99491198710914,4.93915483004374,4.93915483004374,36587.2312608592,0.0,1.0
1999-11-02,10.44,10.5,10.44,10.5,1500,4.85087266469018,4.87875124322289,4.85087266469018,4.87875124322289,3228.28511125228,0.0,1.0
1999-11-03,10.31,10.37,10.25,10.37,12800,4.79046907786933,4.81834765640203,4.76259049933663,4.81834765640203,27548.0329493528,0.0,1.0
1999-11-04,10.56,10.56,10.31,10.31,110000,4.90662982175559,4.90662982175559,4.79046907786933,4.79046907786933,236740.908158501,0.0,1.0
1999-11-05,10.87,10.94,10.56,10.56,180600,5.05066914417455,5.0831941524627,4.90662982175559,4.90662982175559,388685.527394775,0.0,1.0
1999-11-08,10.75,10.94,10.63,10.87,80300,4.99491198710914,5.0831941524627,4.93915483004374,5.05066914417455,172820.862955706,0.0,1.0
1999-11-09,10.81,10.94,10.75,10.94,158900,5.02279056564185,5.0831941524627,4.99491198710914,5.0831941524627,341983.002785325,0.0,1.0
1999-11-10,10.75,10.81,10.63,10.81,39000,4.99491198710914,5.02279056564185,4.93915483004374,5.02279056564185,83935.4128925594,0.0,1.0
1999-11-11,10.69,10.81,10.63,10.63,11800,4.96703340857644,5.02279056564185,4.93915483004374,4.93915483004374,25395.8428751846,0.0,1.0
1999-11-12,10.75,10.75,10.63,10.75,37800,4.99491198710914,4.99491198710914,4.93915483004374,4.99491198710914,81352.7848035576,0.0,1.0
1999-11-15,10.69,10.75,10.69,10.75,4400,4.96703340857644,4.99491198710914,4.96703340857644,4.99491198710914,9469.63632634003,0.0,1.0
1999-11-16,10.56,10.69,10.5,10.69,36500,4.90662982175559,4.96703340857644,4.87875124322289,4.96703340857644,78554.9377071388,0.0,1.0
1999-11-17,10.69,10.69,10.5,10.5,98000,4.96703340857644,4.96703340857644,4.87875124322289,4.87875124322289,210914.627268482,0.0,1.0
1999-11-18,10.75,10.75,10.56,10.69,67200,4.99491198710914,4.99491198710914,4.90662982175559,4.96703340857644,144627.172984102,0.0,1.0
1999-11-19,10.75,10.87,10.63,10.87,73100,4.99491198710914,5.05066914417455,4.93915483004374,5.05066914417455,157325.094421695,0.0,1.0
1999-11-22,10.63,10.87,10.63,10.87,44100,4.93915483004374,5.05066914417455,4.93915483004374,5.05066914417455,94911.5822708171,0.0,1.0
1999-11-23,10.75,10.75,10.69,10.75,52800,4.99491198710914,4.99491198710914,4.96703340857644,4.99491198710914,113635.63591608,0.0,1.0
1999-11-24,10.81,10.94,10.69,10.94,77300,5.02279056564185,5.0831941524627,4.96703340857644,5.0831941524627,166364.292733201,0.0,1.0
1999-11-26,10.5,10.75,10.5,10.69,14200,4.87875124322289,4.99491198710914,4.87875124322289,4.96703340857644,30561.0990531882,0.0,1.0
1999-11-29,10.56,10.75,10.5,10.5,107000,4.90662982175559,4.99491198710914,4.87875124322289,4.87875124322289,230284.337935996,0.0,1.0
1999-11-30,10.81,10.81,10.75,10.75,117700,5.02279056564185,5.02279056564185,4.99491198710914,4.99491198710914,253312.771729596,0.0,1.0
1999-12-01,10.75,10.87,10.63,10.81,224700,4.99491198710914,5.05066914417455,4.93915483004374,5.02279056564185,483597.109665592,0.0,1.0
1999-12-02,10.87,10.87,10.75,10.75,67300,5.05066914417455,5.05066914417455,4.99491198710914,4.99491198710914,144842.391991519,0.0,1.0
1999-12-03,10.94,10.94,10.81,10.87,78800,5.0831941524627,5.0831941524627,5.02279056564185,5.05066914417455,169592.577844453,0.0,1.0
1999-12-06,10.81,10.94,10.75,10.94,57800,5.02279056564185,5.0831941524627,4.99491198710914,5.0831941524627,124396.586286921,0.0,1.0
1999-12-07,11.0,11.0,10.87,10.94,46900,5.1110727309954,5.1110727309954,5.05066914417455,5.0831941524627,100937.714478488,0.0,1.0
1999-12-08,11.25,11.25,11.25,11.25,16800,5.22723347488166,5.22723347488166,5.22723347488166,5.22723347488166,36156.7932460256,0.0,1.0
1999-12-09,11.56,11.56,11.25,11.25,66100,5.37127279730062,5.37127279730062,5.22723347488166,5.22723347488166,142259.763902517,0.0,1.0
1999-12-10,11.62,11.69,11.56,11.69,58700,5.39915137583333,5.43167638412148,5.37127279730062,5.43167638412148,126333.557353673,0.0,1.0
1999-12-13,12.12,12.12,11.69,11.69,28300,5.63147286360585,5.63147286360585,5.43167638412148,5.43167638412148,60906.9790989596,0.0,1.0
1999-12-14,12.12,12.12,12.0,12.0,211100,5.63147286360585,5.63147286360585,5.57571570654044,5.57571570654044,454327.324656904,0.0,1.0
1999-12-15,12.06,12.12,12.0,12.12,63900,5.60359428507314,5.63147286360585,5.57571570654044,5.63147286360585,137524.945739347,0.0,1.0
1999-12-16,12.0,12.0,11.94,12.0,84700,5.57571570654044,5.57571570654044,5.54783712800774,5.57571570654044,182290.499282046,0.0,1.0
1999-12-17,12.0,12.06,11.75,12.06,45600,5.57571570654044,5.60359428507314,5.45955496265418,5.60359428507314,98139.8673820694,0.0,1.0
1999-12-20,11.56,12.0,11.5,12.0,87000,5.37127279730062,5.57571570654044,5.34339421876792,5.57571570654044,187240.536452633,0.0,1.0
1999-12-21,11.81,11.81,11.69,11.75,16100,5.48743354118688,5.48743354118688,5.43167638412148,5.45955496265418,34650.2601941078,0.0,1.0
1999-12-22,11.81,12.0,11.81,12.0,68700,5.48743354118688,5.57571570654044,5.48743354118688,5.57571570654044,147855.458095355,0.0,1.0
1999-12-23,12.0,12.0,11.88,11.88,30400,5.57571570654044,5.57571570654044,5.51995854947504,5.51995854947504,65426.5782547129,0.0,1.0
1999-12-27,11.88,12.0,11.56,11.75,12500,5.51995854947504,5.57571570654044,5.37127279730062,5.45955496265418,26902.3759271023,0.0,1.0
1999-12-28,11.88,11.88,11.88,11.88,21100,5.51995854947504,5.51995854947504,5.51995854947504,5.51995854947504,45411.2105649487,0.0,1.0
1999-12-29,12.06,12.06,11.88,11.94,62300,5.60359428507314,5.60359428507314,5.51995854947504,5.54783712800774,134081.441620678,0.0,1.0
1999-12-30,12.0,12.0,11.81,11.81,20800,5.57571570654044,5.57571570654044,5.48743354118688,5.48743354118688,44765.5535426983,0.0,1.0
1999-12-31,12.0,12.0,12.0,12.0,700,5.57571570654044,5.57571570654044,5.57571570654044,5.57571570654044,1506.53305191773,0.0,1.0
2000-01-03,11.75,11.75,11.5,11.75,30400,5.45955496265418,5.45955496265418,5.34339421876792,5.45955496265418,65426.5782547129,0.0,1.0
2000-01-04,11.62,11.75,11.62,11.75,66500,5.39915137583333,5.45955496265418,5.39915137583333,5.45955496265418,143120.639932184,0.0,1.0
2000-01-05,11.69,11.69,11.62,11.69,60900,5.43167638412148,5.43167638412148,5.39915137583333,5.43167638412148,131068.375516843,0.0,1.0
2000-01-06,11.88,11.88,11.62,11.69,66900,5.51995854947504,5.51995854947504,5.39915137583333,5.43167638412148,143981.515961852,0.0,1.0
2000-01-07,11.94,12.0,11.88,11.88,55800,5.54783712800774,5.57571570654044,5.51995854947504,5.51995854947504,120092.206138585,0.0,1.0
2000-01-10,11.75,11.94,11.69,11.88,106000,5.45955496265418,5.54783712800774,5.43167638412148,5.51995854947504,228132.147861828,0.0,1.0
2000-01-11,11.62,11.81,11.62,11.81,135000,5.39915137583333,5.48743354118688,5.39915137583333,5.48743354118688,290545.660012705,0.0,1.0
2000-01-12,12.12,12.12,11.5,11.62,378600,5.63147286360585,5.63147286360585,5.34339421876792,5.39915137583333,814819.162080075,0.0,1.0
2000-01-13,12.31,13.0,12.25,13.0,733800,5.7197550289594,6.04035868208548,5.6918764504267,6.04035868208548,1579277.07642462,0.0,1.0
2000-01-14,12.75,12.94,12.56,12.56,392100,5.92419793819922,6.01248010355278,5.83591577284566,5.83591577284566,843873.728081346,0.0,1.0
2000-01-18,12.5,12.81,12.44,12.81,61400,5.80803719431296,5.95207651673192,5.78015861578026,5.95207651673192,132144.470553927,0.0,1.0
2000-01-19,12.37,12.37,12.12,12.31,160700,5.7476336074921,5.7476336074921,5.63147286360585,5.7197550289594,345856.944918828,0.0,1.0
2000-01-20,12.31,12.37,12.12,12.25,168700,5.7197550289594,5.7476336074921,5.63147286360585,5.6918764504267,363074.465512173,0.0,1.0
2000-01-21,12.31,12.63,12.25,12.25,168300,5.7197550289594,5.86844078113381,5.6918764504267,5.6918764504267,362213.589482506,0.0,1.0
2000-01-24,12.37,12.37,12.06,12.06,56500,5.7476336074921,5.7476336074921,5.60359428507314,5.60359428507314,121598.739190503,0.0,1.0
2000-01-25,11.94,12.37,11.88,12.25,138500,5.54783712800774,5.7476336074921,5.51995854947504,5.6918764504267,298078.325272294,0.0,1.0
2000-01-26,12.25,12.25,11.94,11.94,19900,5.6918764504267,5.6918764504267,5.54783712800774,5.54783712800774,42828.5824759469,0.0,1.0
2000-01-27,12.25,12.44,12.25,12.44,64900,5.6918764504267,5.78015861578026,5.6918764504267,5.78015861578026,139677.135813515,0.0,1.0
2000-01-28,12.0,12.0,11.94,12.0,53100,5.57571570654044,5.57571570654044,5.54783712800774,5.57571570654044,114281.292938331,0.0,1.0
2000-01-31,11.94,12.0,11.94,12.0,19400,5.54783712800774,5.57571570654044,5.54783712800774,5.57571570654044,41752.4874388628,0.0,1.0
2000-02-01,12.25,12.25,11.94,11.94,73100,5.6918764504267,5.6918764504267,5.54783712800774,5.54783712800774,157325.094421695,0.0,1.0
2000-02-02,12.0,12.25,12.0,12.25,302800,5.57571570654044,5.6918764504267,5.57571570654044,5.6918764504267,651683.154458127,0.0,1.0
2000-02-03,11.94,12.5,11.94,12.5,288300,5.54783712800774,5.80803719431296,5.54783712800774,5.80803719431296,620476.398382688,0.0,1.0
2000-02-04,12.37,12.44,12.06,12.06,215600,5.7476336074921,5.78015861578026,5.60359428507314,5.60359428507314,464012.179990662,0.0,1.0
2000-02-07,12.5,12.5,12.45,12.5,139800,5.80803719431296,5.80803719431296,5.78480504553571,5.80803719431296,300876.172368713,0.0,1.0
2000-02-08,12.37,12.44,12.25,12.37,85900,5.7476336074921,5.78015861578026,5.6918764504267,5.7476336074921,184873.127371047,0.0,1.0
2000-02-09,12.37,12.5,12.37,12.37,65600,5.7476336074921,5.80803719431296,5.7476336074921,5.7476336074921,141183.668865433,0.0,1.0
2000-02-10,12.63,12.69,12.37,12.5,431900,5.86844078113381,5.89631935966652,5.7476336074921,5.80803719431296,929530.893033241,0.0,1.0
2000-02-11,12.63,12.75,12.63,12.69,237700,5.86844078113381,5.92419793819922,5.86844078113381,5.89631935966652,511575.580629779,0.0,1.0
2000-02-14,12.5,12.75,12.5,12.63,315500,5.80803719431296,5.92419793819922,5.80803719431296,5.86844078113381,679015.968400063,0.0,1.0
2000-02-15,12.5,12.5,12.37,12.5,142800,5.80803719431296,5.80803719431296,5.7476336074921,5.80803719431296,307332.742591217,0.0,1.0
2000-02-16,12.63,12.63,12.25,12.25,361200,5.86844078113381,5.86844078113381,5.6918764504267,5.6918764504267,777371.05478955,0.0,1.0
2000-02-17,12.5,12.5,12.37,12.5,164000,5.80803719431296,5.80803719431296,5.7476336074921,5.80803719431296,352959.172163583,0.0,1.0
2000-02-18,12.44,12.56,12.25,12.44,67000,5.78015861578026,5.83591577284566,5.6918764504267,5.78015861578026,144196.734969268,0.0,1.0
2000-02-22,12.44,12.63,12.37,12.63,61700,5.78015861578026,5.86844078113381,5.7476336074921,5.86844078113381,132790.127576177,0.0,1.0
2000-02-23,12.19,12.37,12.12,12.37,167400,5.663997871894,5.7476336074921,5.63147286360585,5.7476336074921,360276.618415754,0.0,1.0
2000-02-24,12.19,12.25,12.12,12.12,38000,5.663997871894,5.6918764504267,5.63147286360585,5.63147286360585,81783.2228183911,0.0,1.0
2000-02-25,12.25,12.31,12.12,12.31,33600,5.6918764504267,5.7197550289594,5.63147286360585,5.7197550289594,72313.5864920511,0.0,1.0
2000-02-28,12.25,12.31,12.0,12.12,257700,5.6918764504267,5.7197550289594,5.57571570654044,5.63147286360585,554619.382113142,0.0,1.0
2000-02-29,12.25,12.37,12.25,12.31,74900,5.6918764504267,5.7476336074921,5.6918764504267,5.7197550289594,161199.036555197,0.0,1.0
2000-03-01,12.19,12.31,12.12,12.12,174800,5.663997871894,5.7197550289594,5.63147286360585,5.63147286360585,376202.824964599,0.0,1.0
2000-03-02,12.19,12.25,12.19,12.25,55700,5.663997871894,5.6918764504267,5.663997871894,5.6918764504267,119876.987131168,0.0,1.0
2000-03-03,12.37,12.37,12.19,12.25,64600,5.7476336074921,5.7476336074921,5.663997871894,5.6918764504267,139031.478791265,0.0,1.0
2000-03-06,12.44,12.44,12.37,12.44,76900,5.78015861578026,5.78015861578026,5.7476336074921,5.78015861578026,165503.416703534,0.0,1.0
2000-03-07,12.12,12.31,12.06,12.31,67200,5.63147286360585,5.7197550289594,5.60359428507314,5.7197550289594,144627.172984102,0.0,1.0
2000-03-08,12.37,12.44,12.31,12.37,195700,5.7476336074921,5.78015861578026,5.7197550289594,5.7476336074921,421183.597514715,0.0,1.0
2000-03-09,12.44,12.5,12.25,12.25,145500,5.78015861578026,5.80803719431296,5.6918764504267,5.6918764504267,313143.655791471,0.0,1.0
2000-03-10,12.37,12.37,12.37,12.37,8400,5.7476336074921,5.7476336074921,5.7476336074921,5.7476336074921,18078.3966230128,0.0,1.0
2000-03-13,12.37,12.37,12.06,12.12,75300,5.7476336074921,5.7476336074921,5.60359428507314,5.63147286360585,162059.912584865,0.0,1.0
2000-03-14,12.06,12.31,12.0,12.12,274400,5.60359428507314,5.7197550289594,5.57571570654044,5.63147286360585,590560.956351751,0.0,1.0
2000-03-15,12.12,12.12,11.81,12.06,6800,5.63147286360585,5.63147286360585,5.48743354118688,5.60359428507314,14634.8925043437,0.0,1.0
2000-03-16,12.06,12.12,12.0,12.0,74500,5.60359428507314,5.63147286360585,5.57571570654044,5.57571570654044,160338.16052553,0.0,1.0
2000-03-17,12.0,12.06,11.88,12.0,40400,5.57571570654044,5.60359428507314,5.51995854947504,5.57571570654044,86948.4789963948,0.0,1.0
2000-03-20,12.06,12.06,11.75,12.0,34200,5.60359428507314,5.60359428507314,5.45955496265418,5.57571570654044,73604.900536552,0.0,1.0
2000-03-21,12.06,12.06,12.0,12.0,13200,5.60359428507314,5.60359428507314,5.57571570654044,5.57571570654044,28408.9089790201,0.0,1.0
2000-03-22,11.62,11.81,11.62,11.81,61700,5.39915137583333,5.48743354118688,5.39915137583333,5.48743354118688,132790.127576177,0.0,1.0
2000-03-23,12.06,12.25,11.69,11.69,226400,5.60359428507314,5.6918764504267,5.43167638412148,5.43167638412148,487255.832791678,0.0,1.0
2000-03-24,11.88,12.06,11.75,12.06,169900,5.51995854947504,5.60359428507314,5.45955496265418,5.60359428507314,365657.093601175,0.0,1.0
2000-03-27,11.81,12.0,11.69,11.75,54900,5.48743354118688,5.57571570654044,5.43167638412148,5.45955496265418,118155.235071834,0.0,1.0
2000-03-28,11.38,11.75,11.25,11.75,21500,5.28763706170252,5.45955496265418,5.22723347488166,5.45955496265418,46272.086594616,0.0,1.0
2000-03-29,10.94,11.31,10.94,11.12,14200,5.0831941524627,5.25511205341437,5.0831941524627,5.16682988806081,30561.0990531883,0.0,1.0
2000-03-30,10.5,10.69,10.31,10.69,99300,4.87875124322289,4.96703340857644,4.79046907786933,4.96703340857644,213712.474364901,0.0,1.0
2000-03-31,10.81,10.87,10.69,10.69,61800,5.02279056564185,5.05066914417455,4.96703340857644,4.96703340857644,133005.346583594,0.0,1.0
2000-04-03,10.5,10.75,10.37,10.75,41800,4.87875124322289,4.99491198710914,4.81834765640203,4.99491198710914,89961.5451002302,0.0,1.0
2000-04-04,10.75,10.75,10.5,10.56,35900,4.99491198710914,4.99491198710914,4.87875124322289,4.90662982175559,77263.623662638,0.0,1.0
2000-04-05,10.75,11.06,10.63,10.63,151500,4.99491198710914,5.13895130952811,4.93915483004374,4.93915483004374,326056.796236481,0.0,1.0
2000-04-06,11.0,11.0,10.81,10.81,40100,5.1110727309954,5.1110727309954,5.02279056564185,5.02279056564185,86302.8219741444,0.0,1.0
2000-04-07,11.56,11.56,10.81,11.12,250200,5.37127279730062,5.37127279730062,5.02279056564185,5.16682988806081,538477.956556881,0.0,1.0
2000-04-10,11.56,11.56,11.38,11.5,157700,5.37127279730062,5.37127279730062,5.28763706170252,5.34339421876792,339400.374696324,0.0,1.0
2000-04-11,11.62,11.88,11.44,11.44,394200,5.44561567338783,5.56746249568394,5.36126018102898,5.36126018102898,841154.476322107,0.1,1.0
2000-04-12,11.5,11.69,11.44,11.62,321900,5.38937867848193,5.47842058708294,5.36126018102898,5.44561567338783,686878.807529392,0.0,1.0
2000-04-13,11.44,11.5,11.31,11.5,138200,5.36126018102898,5.38937867848193,5.30033676988093,5.38937867848193,294894.846848593,0.0,1.0
2000-04-14,11.12,11.44,11.0,11.44,83300,5.21129486127992,5.36126018102898,5.15505786637402,5.36126018102898,177747.762246655,0.0,1.0
2000-04-17,10.37,11.19,10.37,11.0,212800,4.85981364311806,5.24409977497503,4.85981364311806,5.15505786637402,454078.316999859,0.0,1.0
2000-04-18,10.75,10.75,10.44,10.44,102100,5.03789746032007,5.03789746032007,4.89261855681316,4.89261855681316,217863.703786116,0.0,1.0
2000-04-19,10.56,10.63,10.56,10.56,35200,4.94885555171906,4.98166046541417,4.94885555171906,4.94885555171906,75110.6990526083,0.0,1.0
2000-04-20,10.5,10.63,10.44,10.63,2700,4.92073705426611,4.98166046541417,4.89261855681316,4.98166046541417,5761.33202960348,0.0,1.0
2000-04-24,10.69,10.69,10.5,10.5,31300,5.00977896286712,5.00977896286712,4.92073705426611,4.92073705426611,66788.7750098477,0.0,1.0
2000-04-25,10.75,10.75,10.5,10.5,30300,5.03789746032007,5.03789746032007,4.92073705426611,4.92073705426611,64654.9483322167,0.0,1.0
2000-04-26,11.0,11.0,10.94,11.0,40900,5.15505786637402,5.15505786637402,5.12693936892107,5.15505786637402,87273.5111151045,0.0,1.0
2000-04-27,10.81,11.0,10.63,11.0,14900,5.06601595777302,5.15505786637402,4.98166046541417,5.15505786637402,31794.0174967006,0.0,1.0
2000-04-28,10.56,10.75,10.56,10.75,9600,4.94885555171906,5.03789746032007,4.94885555171906,5.03789746032007,20484.7361052568,0.0,1.0
2000-05-01,10.63,10.63,10.63,10.63,7200,4.98166046541417,4.98166046541417,4.98166046541417,4.98166046541417,15363.5520789426,0.0,1.0
2000-05-02,11.0,11.0,10.87,10.87,19700,5.15505786637402,5.15505786637402,5.09413445522597,5.09413445522597,42036.3855493291,0.0,1.0
2000-05-03,10.81,11.12,10.81,11.12,24600,5.06601595777302,5.21129486127992,5.06601595777302,5.21129486127992,52492.1362697205,0.0,1.0
2000-05-04,10.25,10.81,10.25,10.81,104700,4.80357664821216,5.06601595777302,4.80357664821216,5.06601595777302,223411.653147957,0.0,1.0
2000-05-05,10.19,10.19,9.94,10.0,261200,4.77545815075921,4.77545815075921,4.65829774470525,4.6864162421582,557355.528197195,0.0,1.0
2000-05-08,10.13,10.13,10.0,10.13,2800,4.74733965330626,4.74733965330626,4.6864162421582,4.74733965330626,5974.71469736656,0.0,1.0
2000-05-09,10.13,10.13,10.06,10.06,3100,4.74733965330626,4.74733965330626,4.71453473961115,4.71453473961115,6614.86270065584,0.0,1.0
2000-05-10,10.13,10.19,10.13,10.19,42900,4.74733965330626,4.77545815075921,4.74733965330626,4.77545815075921,91541.1644703663,0.0,1.0
2000-05-11,10.0,10.06,9.87,10.06,17900,4.6864162421582,4.71453473961115,4.62549283101015,4.71453473961115,38195.4975295934,0.0,1.0
2000-05-12,9.87,10.0,9.87,10.0,22500,4.62549283101015,4.6864162421582,4.62549283101015,4.6864162421582,48011.1002466956,0.0,1.0
2000-05-15,9.87,10.0,9.87,10.0,5200,4.62549283101015,4.6864162421582,4.62549283101015,4.6864162421582,11095.8987236808,0.0,1.0
2000-05-16,9.94,10.0,9.94,10.0,26300,4.65829774470525,4.6864162421582,4.65829774470525,4.6864162421582,56119.6416216931,0.0,1.0
2000-05-17,9.81,10.06,9.81,10.06,40200,4.5973743335572,4.71453473961115,4.5973743335572,4.71453473961115,85779.8324407628,0.0,1.0
2000-05-18,9.75,9.81,9.69,9.81,11100,4.56925583610425,4.5973743335572,4.5411373386513,4.5973743335572,23685.4761217032,0.0,1.0
2000-05-19,9.44,9.69,9.44,9.69,4100,4.42397693259734,4.5411373386513,4.42397693259734,4.5411373386513,8748.68937828676,0.0,1.0
2000-05-22,9.19,9.25,9.19,9.25,63200,4.30681652654339,4.33493502399634,4.30681652654339,4.33493502399634,134857.846026274,0.0,1.0
2000-05-23,8.88,9.12,8.88,9.12,79000,4.16153762303648,4.27401161284828,4.16153762303648,4.27401161284828,168572.307532843,0.0,1.0
2000-05-24,8.62,8.81,8.5,8.75,451100,4.03969080074037,4.12873270934138,3.98345380583447,4.10061421188843,962569.214279306,0.0,1.0
2000-05-25,9.12,9.25,8.81,8.81,112900,4.27401161284828,4.33493502399634,4.12873270934138,4.12873270934138,240909.03190453,0.0,1.0
2000-05-26,8.88,9.12,8.75,9.06,214900,4.16153762303648,4.27401161284828,4.10061421188843,4.24589311539533,458559.353022884,0.0,1.0
2000-05-30,8.62,9.0,8.62,9.0,45200,4.03969080074037,4.21777461794238,4.03969080074037,4.21777461794238,96448.9658289174,0.0,1.0
2000-05-31,8.88,8.88,8.62,8.62,19300,4.16153762303648,4.16153762303648,4.03969080074037,4.03969080074037,41182.8548782767,0.0,1.0
2000-06-01,9.75,9.75,8.88,8.94,61700,4.56925583610425,4.56925583610425,4.16153762303648,4.18965612048943,131657.106009827,0.0,1.0
2000-06-02,10.31,10.31,9.94,10.0,33200,4.83169514566511,4.83169514566511,4.65829774470525,4.6864162421582,70843.0456973464,0.0,1.0
2000-06-05,10.56,10.75,10.37,10.44,49600,4.94885555171906,5.03789746032007,4.85981364311806,4.89261855681316,105837.803210493,0.0,1.0
2000-06-06,10.5,10.5,10.5,10.5,3200,4.92073705426611,4.92073705426611,4.92073705426611,4.92073705426611,6828.24536841893,0.0,1.0
2000-06-07,10.69,10.87,10.63,10.63,86200,5.00977896286712,5.09413445522597,4.98166046541417,4.98166046541417,183935.859611785,0.0,1.0
2000-06-08,10.37,10.75,10.37,10.75,1100,4.85981364311806,5.03789746032007,4.85981364311806,5.03789746032007,2347.20934539401,0.0,1.0
2000-06-09,10.19,10.25,10.0,10.25,33600,4.77545815075921,4.80357664821216,4.6864162421582,4.80357664821216,71696.5763683988,0.0,1.0
2000-06-12,10.44,10.44,10.06,10.06,56400,4.89261855681316,4.89261855681316,4.71453473961115,4.71453473961115,120347.824618384,0.0,1.0
2000-06-13,10.37,10.44,10.37,10.37,29400,4.85981364311806,4.89261855681316,4.85981364311806,4.85981364311806,62734.5043223489,0.0,1.0
2000-06-14,10.31,10.31,10.25,10.25,105600,4.83169514566511,4.83169514566511,4.80357664821216,4.80357664821216,225332.097157825,0.0,1.0
2000-06-15,10.06,10.19,10.06,10.19,18600,4.71453473961115,4.77545815075921,4.71453473961115,4.77545815075921,39689.1762039351,0.0,1.0
2000-06-16,9.63,10.25,9.63,10.25,51100,4.51301884119835,4.80357664821216,4.51301884119835,4.80357664821216,109038.54322694,0.0,1.0
2000-06-19,9.75,9.75,9.69,9.69,34700,4.56925583610425,4.56925583610425,4.5411373386513,4.5411373386513,74043.7857137927,0.0,1.0
2000-06-20,9.5,9.75,9.5,9.75,94500,4.45209543005029,4.56925583610425,4.45209543005029,4.56925583610425,201646.621036122,0.0,1.0
2000-06-21,9.31,9.56,9.31,9.56,5400,4.36305352144929,4.48021392750324,4.36305352144929,4.48021392750324,11522.6640592069,0.0,1.0
2000-06-22,9.63,9.63,9.38,9.38,271700,4.51301884119835,4.51301884119835,4.39585843514439,4.39585843514439,579760.70831232,0.0,1.0
2000-06-23,9.38,9.63,9.38,9.63,127600,4.39585843514439,4.51301884119835,4.39585843514439,4.51301884119835,272276.284065705,0.0,1.0
2000-06-26,9.38,9.5,9.38,9.5,68300,4.39585843514439,4.45209543005029,4.39585843514439,4.45209543005029,145740.362082192,0.0,1.0
2000-06-27,9.25,9.44,9.25,9.44,12100,4.33493502399634,4.42397693259734,4.33493502399634,4.42397693259734,25819.3027993341,0.0,1.0
2000-06-28,9.25,9.31,9.19,9.25,19600,4.33493502399634,4.36305352144929,4.30681652654339,4.33493502399634,41823.0028815659,0.0,1.0
2000-06-29,9.0,9.0,9.0,9.0,1700,4.21777461794238,4.21777461794238,4.21777461794238,4.21777461794238,3627.50535197256,0.0,1.0
2000-06-30,9.0,9.12,9.0,9.12,67000,4.21777461794238,4.27401161284828,4.21777461794238,4.27401161284828,142966.387401271,0.0,1.0
2000-07-03,8.38,9.12,8.38,9.0,245500,3.92721681092857,4.27401161284828,3.92721681092857,4.21777461794238,523854.44935839,0.0,1.0
2000-07-05,8.44,8.62,8.44,8.56,297900,3.95533530838152,4.03969080074037,3.95533530838152,4.01157230328742,635666.96726625,0.0,1.0
2000-07-06,8.5,8.56,8.38,8.5,152200,3.98345380583447,4.01157230328742,3.92721681092857,3.98345380583447,324768.420335426,0.0,1.0
2000-07-07,8.62,8.69,8.5,8.5,170800,4.03969080074037,4.07249571443548,3.98345380583447,3.98345380583447,364457.59653936,0.0,1.0
2000-07-10,8.75,8.75,8.62,8.62,22500,4.10061421188843,4.10061421188843,4.03969080074037,4.03969080074037,48011.1002466956,0.0,1.0
2000-07-11,8.62,8.62,8.5,8.62,157100,4.03969080074037,4.03969080074037,3.98345380583447,4.03969080074037,335224.171055817,0.0,1.0
2000-07-12,9.0,9.0,8.62,8.62,152600,4.21777461794238,4.21777461794238,4.03969080074037,4.03969080074037,325621.951006478,0.0,1.0
2000-07-13,9.0,9.31,9.0,9.12,163400,4.21777461794238,4.36305352144929,4.21777461794238,4.27401161284828,348667.279124892,0.0,1.0
2000-07-14,8.88,9.0,8.88,9.0,4700,4.16153762303648,4.21777461794238,4.16153762303648,4.21777461794238,10028.9853848653,0.0,1.0
2000-07-17,8.5,8.88,8.38,8.88,120700,3.98345380583447,4.16153762303648,3.92721681092857,4.16153762303648,257552.879990052,0.0,1.0
2000-07-18,7.87,8.44,7.75,7.75,267000,3.68820958257851,3.95533530838152,3.63197258767261,3.63197258767261,569731.722927454,0.0,1.0
2000-07-19,8.19,8.19,7.75,7.87,119300,3.83817490232757,3.83817490232757,3.63197258767261,3.68820958257851,254565.522641368,0.0,1.0
2000-07-20,8.56,8.56,8.19,8.19,56600,4.01157230328742,4.01157230328742,3.83817490232757,3.83817490232757,120774.58995391,0.0,1.0
2000-07-21,8.38,8.69,8.25,8.69,48800,3.92721681092857,4.07249571443548,3.86629339978052,4.07249571443548,104130.741868389,0.0,1.0
2000-07-24,8.31,8.44,8.31,8.44,20700,3.89441189723347,3.95533530838152,3.89441189723347,3.95533530838152,44170.2122269599,0.0,1.0
2000-07-25,7.75,8.13,7.75,8.13,291900,3.63197258767261,3.81005640487462,3.63197258767261,3.81005640487462,622864.007200464,0.0,1.0
2000-07-26,7.94,8.13,7.75,7.75,326800,3.72101449627361,3.81005640487462,3.63197258767261,3.63197258767261,697334.558249784,0.0,1.0
2000-07-27,7.81,7.94,7.75,7.94,238300,3.66009108512556,3.72101449627361,3.63197258767261,3.72101449627361,508490.897279447,0.0,1.0
2000-07-28,7.81,7.87,7.81,7.87,13900,3.66009108512556,3.68820958257851,3.66009108512556,3.68820958257851,29660.1908190697,0.0,1.0
2000-07-31,7.87,7.87,7.75,7.87,296000,3.68820958257851,3.68820958257851,3.63197258767261,3.68820958257851,631612.69657875,0.0,1.0
2000-08-01,7.63,7.75,7.56,7.75,140300,3.57573559276671,3.63197258767261,3.5429306790716,3.63197258767261,299375.882871617,0.0,1.0
2000-08-02,7.44,7.69,7.44,7.69,23600,3.4866936841657,3.60385409021966,3.4866936841657,3.60385409021966,50358.3095920897,0.0,1.0
2000-08-03,7.37,7.37,7.0,7.31,384500,3.45388877047059,3.45388877047059,3.28049136951074,3.42577027301765,820456.357549089,0.0,1.0
2000-08-04,7.44,7.5,7.37,7.5,393200,3.4866936841657,3.51481218161865,3.45388877047059,3.51481218161865,839020.649644477,0.0,1.0
2000-08-07,7.56,7.63,7.44,7.44,70500,3.5429306790716,3.57573559276671,3.4866936841657,3.4866936841657,150434.78077298,0.0,1.0
2000-08-08,7.5,7.56,7.5,7.56,240200,3.51481218161865,3.5429306790716,3.51481218161865,3.5429306790716,512545.167966946,0.0,1.0
2000-08-09,7.25,7.75,7.0,7.63,556600,3.3976517755647,3.63197258767261,3.28049136951074,3.57573559276671,1187687.92876937,0.0,1.0
2000-08-10,7.06,7.31,7.06,7.13,206400,3.30860986696369,3.42577027301765,3.30860986696369,3.3414147806588,440421.826263021,0.0,1.0
2000-08-11,7.13,7.13,7.0,7.06,201800,3.3414147806588,3.3414147806588,3.28049136951074,3.30860986696369,430606.223545919,0.0,1.0
2000-08-14,7.63,7.63,7.25,7.31,111900,3.57573559276671,3.57573559276671,3.3976517755647,3.42577027301765,238775.205226899,0.0,1.0
2000-08-15,7.63,7.87,7.63,7.63,39800,3.57573559276671,3.68820958257851,3.57573559276671,3.57573559276671,84926.3017697104,0.0,1.0
2000-08-16,7.69,7.87,7.63,7.69,59200,3.60385409021966,3.68820958257851,3.57573559276671,3.60385409021966,126322.53931575,0.0,1.0
2000-08-17,7.87,8.0,7.87,7.87,37700,3.68820958257851,3.74913299372656,3.68820958257851,3.68820958257851,80445.2657466854,0.0,1.0
2000-08-18,7.94,8.0,7.94,8.0,28700,3.72101449627361,3.74913299372656,3.72101449627361,3.74913299372656,61240.8256480073,0.0,1.0
2000-08-21,7.94,8.0,7.94,8.0,500,3.72101449627361,3.74913299372656,3.72101449627361,3.74913299372656,1066.91333881546,0.0,1.0
2000-08-22,7.94,8.0,7.94,7.94,440300,3.72101449627361,3.74913299372656,3.72101449627361,3.72101449627361,939523.886160893,0.0,1.0
2000-08-23,8.0,8.0,7.94,7.94,259500,3.74913299372656,3.74913299372656,3.72101449627361,3.72101449627361,553728.022845223,0.0,1.0
2000-08-24,7.81,8.0,7.81,7.87,21400,3.66009108512556,3.74913299372656,3.66009108512556,3.68820958257851,45663.8909013016,0.0,1.0
2000-08-25,7.87,7.87,7.81,7.81,10700,3.68820958257851,3.68820958257851,3.66009108512556,3.66009108512556,22831.9454506508,0.0,1.0
2000-08-28,8.06,8.06,8.0,8.0,187400,3.77725149117951,3.77725149117951,3.74913299372656,3.74913299372656,399879.119388034,0.0,1.0
2000-08-29,8.13,8.19,8.06,8.13,9100,3.81005640487462,3.83817490232757,3.77725149117951,3.81005640487462,19417.8227664413,0.0,1.0
2000-08-30,8.25,8.25,8.06,8.06,150900,3.86629339978052,3.86629339978052,3.77725149117951,3.77725149117951,321994.445654505,0.0,1.0
2000-08-31,8.38,8.38,8.19,8.19,108600,3.92721681092857,3.92721681092857,3.83817490232757,3.83817490232757,231733.577190718,0.0,1.0
2000-09-01,8.25,8.25,8.25,8.25,58100,3.86629339978052,3.86629339978052,3.86629339978052,3.86629339978052,123975.329970356,0.0,1.0
2000-09-05,8.19,8.19,8.06,8.06,19700,3.83817490232757,3.83817490232757,3.77725149117951,3.77725149117951,42036.385549329,0.0,1.0
2000-09-06,8.06,8.06,8.06,8.06,1800,3.77725149117951,3.77725149117951,3.77725149117951,3.77725149117951,3840.88801973565,0.0,1.0
2000-09-07,8.06,8.06,8.0,8.06,31900,3.77725149117951,3.77725149117951,3.74913299372656,3.77725149117951,68069.0710164262,0.0,1.0
2000-09-08,8.06,8.06,8.0,8.0,300,3.77725149117951,3.77725149117951,3.74913299372656,3.74913299372656,640.148003289275,0.0,1.0
2000-09-11,8.13,8.13,8.0,8.0,9100,3.81005640487462,3.81005640487462,3.74913299372656,3.74913299372656,19417.8227664413,0.0,1.0
2000-09-12,8.06,8.13,8.0,8.13,62700,3.77725149117951,3.81005640487462,3.74913299372656,3.81005640487462,133790.932687458,0.0,1.0
2000-09-13,8.25,8.25,8.13,8.13,280200,3.86629339978052,3.86629339978052,3.81005640487462,3.81005640487462,597898.235072182,0.0,1.0
2000-09-14,8.44,8.44,8.25,8.25,68200,3.95533530838152,3.95533530838152,3.86629339978052,3.86629339978052,145526.979414429,0.0,1.0
2000-09-15,8.13,8.31,8.13,8.31,276200,3.81005640487462,3.89441189723347,3.81005640487462,3.89441189723347,589362.928361659,0.0,1.0
2000-09-18,7.5,8.0,7.37,8.0,38100,3.51481218161865,3.74913299372656,3.45388877047059,3.74913299372656,81298.7964177379,0.0,1.0
2000-09-19,7.5,7.5,7.31,7.31,97800,3.51481218161865,3.51481218161865,3.42577027301765,3.42577027301765,208688.249072304,0.0,1.0
2000-09-20,7.63,7.63,7.31,7.31,49400,3.57573559276671,3.57573559276671,3.42577027301765,3.42577027301765,105411.037874967,0.0,1.0
2000-09-21,7.5,7.75,7.5,7.75,49100,3.51481218161865,3.63197258767261,3.51481218161865,3.63197258767261,104770.889871678,0.0,1.0
2000-09-22,7.37,7.37,7.25,7.37,54900,3.45388877047059,3.45388877047059,3.3976517755647,3.45388877047059,117147.084601937,0.0,1.0
2000-09-25,7.5,7.5,7.25,7.25,75100,3.51481218161865,3.51481218161865,3.3976517755647,3.3976517755647,160250.383490082,0.0,1.0
2000-09-26,7.25,7.56,7.25,7.56,9400,3.3976517755647,3.5429306790716,3.3976517755647,3.5429306790716,20057.9707697306,0.0,1.0
2000-09-27,7.31,7.31,7.25,7.25,29200,3.42577027301765,3.42577027301765,3.3976517755647,3.3976517755647,62307.7389868227,0.0,1.0
2000-09-28,7.25,7.25,7.19,7.25,26900,3.3976517755647,3.3976517755647,3.36953327811175,3.3976517755647,57399.9376282716,0.0,1.0
2000-09-29,7.25,7.25,7.13,7.25,412800,3.3976517755647,3.3976517755647,3.3414147806588,3.3976517755647,880843.652526041,0.0,1.0
2000-10-02,7.13,7.37,7.13,7.37,238800,3.3414147806588,3.45388877047059,3.3414147806588,3.45388877047059,509557.810618263,0.0,1.0
2000-10-03,7.06,7.13,7.0,7.0,99300,3.30860986696369,3.3414147806588,3.28049136951074,3.28049136951074,211888.98908875,0.0,1.0
2000-10-04,7.25,7.25,6.94,6.94,16900,3.3976517755647,3.3976517755647,3.25237287205779,3.25237287205779,36061.6708519624,0.0,1.0
2000-10-05,7.19,7.19,7.06,7.13,303800,3.36953327811175,3.36953327811175,3.30860986696369,3.3414147806588,648256.544664272,0.0,1.0
2000-10-06,7.13,7.19,7.06,7.19,302000,3.3414147806588,3.36953327811175,3.30860986696369,3.36953327811175,644415.656644536,0.0,1.0
2000-10-09,6.94,7.0,6.94,7.0,1400,3.25237287205779,3.28049136951074,3.25237287205779,3.28049136951074,2987.35734868329,0.0,1.0
2000-10-10,7.06,7.06,6.94,6.94,1000,3.30860986696369,3.30860986696369,3.25237287205779,3.25237287205779,2133.82667763092,0.0,1.0
2000-10-11,7.0,7.0,7.0,7.0,12700,3.28049136951074,3.28049136951074,3.28049136951074,3.28049136951074,27099.5988059126,0.0,1.0
2000-10-12,6.94,7.0,6.94,6.94,9100,3.25237287205779,3.28049136951074,3.25237287205779,3.25237287205779,19417.8227664414,0.0,1.0
2000-10-13,6.88,6.94,6.75,6.81,149700,3.22425437460484,3.25237287205779,3.16333096345679,3.19144946090974,319433.853641348,0.0,1.0
2000-10-16,6.62,6.75,6.62,6.75,78100,3.10240755230873,3.16333096345679,3.10240755230873,3.16333096345679,166651.863522975,0.0,1.0
2000-10-17,6.56,6.62,6.5,6.62,98700,3.07428905485578,3.10240755230873,3.04617055740283,3.10240755230873,210608.693082171,0.0,1.0
2000-10-18,6.31,6.44,6.31,6.44,3900,2.95712864880183,3.01805205994988,2.95712864880183,3.01805205994988,8321.92404276056,0.0,1.0
2000-10-19,6.5,6.5,6.19,6.31,20600,3.04617055740283,3.04617055740283,2.90089165389593,2.95712864880183,43956.8295591969,0.0,1.0
2000-10-20,6.5,6.62,6.5,6.5,45500,3.04617055740283,3.10240755230873,3.04617055740283,3.04617055740283,97089.1138322067,0.0,1.0
2000-10-23,6.25,6.62,6.25,6.5,22000,2.92901015134888,3.10240755230873,2.92901015134888,3.04617055740283,46944.1869078801,0.0,1.0
2000-10-24,6.25,6.25,6.06,6.12,75100,2.92901015134888,2.92901015134888,2.83996824274787,2.86808674020082,160250.383490082,0.0,1.0
2000-10-25,6.06,6.12,6.06,6.12,18100,2.83996824274787,2.86808674020082,2.83996824274787,2.86808674020082,38622.2628651196,0.0,1.0
2000-10-26,6.31,6.31,6.06,6.19,63500,2.95712864880183,2.95712864880183,2.83996824274787,2.90089165389593,135497.994029563,0.0,1.0
2000-10-27,7.06,7.06,6.44,6.44,63000,3.30860986696369,3.30860986696369,3.01805205994988,3.01805205994988,134431.080690748,0.0,1.0
2000-10-30,7.0,7.06,7.0,7.06,13000,3.28049136951074,3.30860986696369,3.28049136951074,3.30860986696369,27739.7468092019,0.0,1.0
2000-10-31,7.31,7.31,7.13,7.25,334200,3.42577027301765,3.42577027301765,3.3414147806588,3.3976517755647,713124.875664251,0.0,1.0
2000-11-01,7.37,7.37,7.19,7.19,33100,3.45388877047059,3.45388877047059,3.36953327811175,3.36953327811175,70629.6630295834,0.0,1.0
2000-11-02,7.0,7.25,7.0,7.19,33000,3.28049136951074,3.3976517755647,3.28049136951074,3.36953327811175,70416.2803618203,0.0,1.0
2000-11-03,6.88,6.88,6.88,6.88,23300,3.22425437460484,3.22425437460484,3.22425437460484,3.22425437460484,49718.1615888004,0.0,1.0
2000-11-06,7.0,7.0,6.75,6.88,153700,3.28049136951074,3.28049136951074,3.16333096345679,3.22425437460484,327969.160351872,0.0,1.0
2000-11-07,6.94,7.0,6.94,7.0,53900,3.25237287205779,3.28049136951074,3.25237287205779,3.28049136951074,115013.257924306,0.0,1.0
2000-11-08,6.75,7.0,6.75,7.0,234100,3.16333096345679,3.28049136951074,3.16333096345679,3.28049136951074,499528.825233397,0.0,1.0
2000-11-09,6.56,6.88,6.44,6.88,32700,3.07428905485578,3.22425437460484,3.01805205994988,3.22425437460484,69776.132358531,0.0,1.0
2000-11-10,6.25,6.44,6.12,6.25,435900,2.92901015134888,3.01805205994988,2.86808674020082,2.92901015134888,930135.048779315,0.0,1.0
2000-11-13,6.12,6.12,6.0,6.12,15100,2.86808674020082,2.86808674020082,2.81184974529492,2.86808674020082,32220.7828322268,0.0,1.0
2000-11-14,6.12,6.25,6.0,6.0,100500,2.86808674020082,2.92901015134888,2.81184974529492,2.81184974529492,214449.581101907,0.0,1.0
2000-11-15,6.12,6.12,6.06,6.12,45000,2.86808674020082,2.86808674020082,2.83996824274787,2.86808674020082,96022.2004933912,0.0,1.0
2000-11-16,6.12,6.12,6.06,6.12,40300,2.86808674020082,2.86808674020082,2.83996824274787,2.86808674020082,85993.2151085259,0.0,1.0
2000-11-17,6.25,6.25,6.19,6.25,139200,2.92901015134888,2.92901015134888,2.90089165389593,2.92901015134888,297028.673526223,0.0,1.0
2000-11-20,6.25,6.38,6.12,6.38,119500,2.92901015134888,2.98993356249693,2.86808674020082,2.98993356249693,254992.287976894,0.0,1.0
2000-11-21,6.38,6.38,6.12,6.12,107600,2.98993356249693,2.98993356249693,2.86808674020082,2.86808674020082,229599.750513087,0.0,1.0
2000-11-22,6.5,6.5,6.19,6.25,318800,3.04617055740283,3.04617055740283,2.90089165389593,2.92901015134888,680263.944828736,0.0,1.0
2000-11-24,6.38,6.38,6.38,6.38,113900,2.98993356249693,2.98993356249693,2.98993356249693,2.98993356249693,243042.858582162,0.0,1.0
2000-11-27,6.31,6.62,6.31,6.5,287000,2.95712864880183,3.10240755230873,2.95712864880183,3.04617055740283,612408.256480072,0.0,1.0
2000-11-28,6.12,6.31,6.06,6.31,1011900,2.86808674020082,2.95712864880183,2.83996824274787,2.95712864880183,2159219.21509472,0.0,1.0
2000-11-29,6.06,6.12,5.94,6.06,999700,2.83996824274787,2.86808674020082,2.78373124784197,2.83996824274787,2133186.52962763,0.0,1.0
2000-11-30,6.06,6.06,5.94,6.0,13000,2.83996824274787,2.83996824274787,2.78373124784197,2.81184974529492,27739.7468092019,0.0,1.0
2000-12-01,6.0,6.06,6.0,6.06,77800,2.81184974529492,2.83996824274787,2.81184974529492,2.83996824274787,166011.715519685,0.0,1.0
2000-12-04,6.06,6.06,6.0,6.0,51000,2.83996824274787,2.83996824274787,2.81184974529492,2.81184974529492,108825.160559177,0.0,1.0
2000-12-05,6.06,6.06,6.06,6.06,922600,2.83996824274787,2.83996824274787,2.83996824274787,2.83996824274787,1968668.49278228,0.0,1.0
2000-12-06,6.0,6.19,5.94,6.19,47600,2.81184974529492,2.90089165389593,2.78373124784197,2.90089165389593,101570.149855232,0.0,1.0
2000-12-07,5.88,5.94,5.88,5.94,3300,2.75561275038902,2.78373124784197,2.75561275038902,2.78373124784197,7041.62803618203,0.0,1.0
2000-12-08,5.94,5.94,5.88,5.88,8500,2.78373124784197,2.78373124784197,2.75561275038902,2.75561275038902,18137.5267598628,0.0,1.0
2000-12-11,5.88,5.94,5.81,5.88,56300,2.75561275038902,2.78373124784197,2.72280783669392,2.75561275038902,120134.441950621,0.0,1.0
2000-12-12,5.81,5.88,5.81,5.81,36400,2.72280783669392,2.75561275038902,2.72280783669392,2.72280783669392,77671.2910657652,0.0,1.0
2000-12-13,5.88,5.88,5.81,5.81,55400,2.75561275038902,2.75561275038902,2.72280783669392,2.72280783669392,118213.997940753,0.0,1.0
2000-12-14,5.81,6.0,5.81,6.0,11300,2.72280783669392,2.81184974529492,2.72280783669392,2.81184974529492,24112.2414572293,0.0,1.0
2000-12-15,5.5,5.75,5.44,5.75,189000,2.57752893318701,2.69468933924097,2.54941043573406,2.69468933924097,403293.242072243,0.0,1.0
2000-12-18,5.94,5.94,5.5,5.5,96700,2.78373124784197,2.78373124784197,2.57752893318701,2.57752893318701,206341.03972691,0.0,1.0
2000-12-19,5.81,6.0,5.75,5.88,589900,2.72280783669392,2.81184974529492,2.69468933924097,2.75561275038902,1258744.35713448,0.0,1.0
2000-12-20,5.75,5.88,5.75,5.88,1600,2.69468933924097,2.75561275038902,2.69468933924097,2.75561275038902,3414.12268420946,0.0,1.0
2000-12-21,5.63,6.06,5.63,5.94,45000,2.63845234433507,2.83996824274787,2.63845234433507,2.78373124784197,96022.2004933912,0.0,1.0
2000-12-22,5.63,5.88,5.63,5.88,21800,2.63845234433507,2.75561275038902,2.63845234433507,2.75561275038902,46517.4215723539,0.0,1.0
2000-12-26,5.81,5.88,5.56,5.56,10300,2.72280783669392,2.75561275038902,2.60564743063996,2.60564743063996,21978.4147795984,0.0,1.0
2000-12-27,5.81,5.88,5.63,5.69,18500,2.72280783669392,2.75561275038902,2.63845234433507,2.66657084178802,39475.7935361719,0.0,1.0
2000-12-28,5.94,5.94,5.81,5.81,47000,2.78373124784197,2.78373124784197,2.72280783669392,2.72280783669392,100289.853848653,0.0,1.0
2000-12-29,6.0,6.0,5.81,5.81,32100,2.81184974529492,2.81184974529492,2.72280783669392,2.72280783669392,68495.8363519524,0.0,1.0
2001-01-02,6.0,6.06,6.0,6.06,68800,2.81184974529492,2.83996824274787,2.81184974529492,2.83996824274787,146807.275421007,0.0,1.0
2001-01-03,6.0,6.0,5.88,5.88,66500,2.81184974529492,2.81184974529492,2.75561275038902,2.75561275038902,141899.474062456,0.0,1.0
2001-01-04,6.0,6.0,5.94,5.94,118400,2.81184974529492,2.81184974529492,2.78373124784197,2.78373124784197,252645.078631501,0.0,1.0
2001-01-05,6.06,6.12,6.0,6.0,316400,2.83996824274787,2.86808674020082,2.81184974529492,2.81184974529492,675142.760802422,0.0,1.0
2001-01-08,6.12,6.12,6.06,6.06,273600,2.86808674020082,2.86808674020082,2.83996824274787,2.83996824274787,583814.978999819,0.0,1.0
2001-01-09,6.25,6.25,6.0,6.0,171500,2.92901015134888,2.92901015134888,2.81184974529492,2.81184974529492,365951.275213702,0.0,1.0
2001-01-10,6.25,6.25,6.25,6.25,400,2.92901015134888,2.92901015134888,2.92901015134888,2.92901015134888,853.530671052365,0.0,1.0
2001-01-11,6.62,6.75,6.38,6.38,237100,3.10240755230873,3.16333096345679,2.98993356249693,2.98993356249693,505930.30526629,0.0,1.0
2001-01-12,6.62,6.69,6.56,6.62,137700,3.10240755230873,3.13521246600384,3.07428905485578,3.10240755230873,293827.933509777,0.0,1.0
2001-01-16,6.5,6.62,6.44,6.62,152800,3.04617055740283,3.10240755230873,3.01805205994988,3.10240755230873,326048.716342004,0.0,1.0
2001-01-17,6.69,6.75,6.5,6.62,124000,3.13521246600384,3.16333096345679,3.04617055740283,3.10240755230873,264594.508026233,0.0,1.0
2001-01-18,6.88,7.0,6.62,6.62,243300,3.22425437460484,3.28049136951074,3.10240755230873,3.10240755230873,519160.030667602,0.0,1.0
2001-01-19,7.13,7.25,7.13,7.13,102500,3.3414147806588,3.3976517755647,3.3414147806588,3.3414147806588,218717.234457169,0.0,1.0
2001-01-22,7.37,7.44,7.13,7.13,333200,3.45388877047059,3.4866936841657,3.3414147806588,3.3414147806588,710991.048986622,0.0,1.0
2001-01-23,7.37,7.5,7.37,7.37,91800,3.45388877047059,3.51481218161865,3.45388877047059,3.45388877047059,195885.289006518,0.0,1.0
2001-01-24,7.37,7.56,7.37,7.5,36200,3.45388877047059,3.5429306790716,3.45388877047059,3.51481218161865,77244.5257302393,0.0,1.0
2001-01-25,6.94,7.37,6.88,7.37,103300,3.25237287205779,3.45388877047059,3.22425437460484,3.45388877047059,220424.295799274,0.0,1.0
2001-01-26,6.81,6.94,6.62,6.81,50800,3.19144946090974,3.25237287205779,3.10240755230873,3.19144946090974,108398.39522365,0.0,1.0
2001-01-29,6.63,6.71,6.51,6.71,101500,3.10709396855089,3.14458529848815,3.05085697364499,3.14458529848815,216583.407779538,0.0,1.0
2001-01-30,6.69,6.69,6.5,6.53,17800,3.13521246600384,3.13521246600384,3.04617055740283,3.06022980612931,37982.1148618303,0.0,1.0
2001-01-31,7.15,7.15,6.6,6.6,70900,3.35078761314311,3.35078761314311,3.09303471982441,3.09303471982441,151288.311444032,0.0,1.0
2001-02-01,7.85,7.85,7.25,7.25,223200,3.67883675009419,3.67883675009419,3.3976517755647,3.3976517755647,476270.11444722,0.0,1.0
2001-02-02,7.78,7.98,7.75,7.85,281600,3.64603183639908,3.73976016124225,3.63197258767261,3.67883675009419,600885.592420866,0.0,1.0
2001-02-05,7.75,7.8,7.53,7.78,191400,3.63197258767261,3.6554046688834,3.52887143034513,3.64603183639908,408414.426098557,0.0,1.0
2001-02-06,7.85,7.9,7.8,7.8,40800,3.67883675009419,3.70226883130498,3.6554046688834,3.6554046688834,87060.1284473414,0.0,1.0
2001-02-07,7.8,7.85,7.8,7.85,18800,3.6554046688834,3.67883675009419,3.6554046688834,3.67883675009419,40115.9415394612,0.0,1.0
2001-02-08,7.81,7.81,7.8,7.8,164000,3.66009108512556,3.66009108512556,3.6554046688834,3.6554046688834,349947.57513147,0.0,1.0
2001-02-09,7.91,8.05,7.81,7.81,176500,3.70695524754714,3.77256507493735,3.66009108512556,3.66009108512556,376620.408601856,0.0,1.0
2001-02-12,8.0,8.1,7.95,7.95,35700,3.74913299372656,3.79599715614814,3.72570091251577,3.72570091251577,76177.6123914237,0.0,1.0
2001-02-13,8.01,8.05,7.8,8.0,135800,3.75381940996872,3.77256507493735,3.6554046688834,3.74913299372656,289773.662822278,0.0,1.0
2001-02-14,8.13,8.13,8.0,8.0,50700,3.81005640487462,3.81005640487462,3.74913299372656,3.74913299372656,108185.012555887,0.0,1.0
2001-02-15,8.0,8.5,8.0,8.2,155200,3.74913299372656,3.98345380583447,3.74913299372656,3.84286131856973,331169.900368318,0.0,1.0
2001-02-16,8.05,8.19,8.05,8.19,77900,3.77256507493735,3.83817490232757,3.77256507493735,3.83817490232757,166225.098187449,0.0,1.0
2001-02-20,7.96,8.05,7.8,8.05,129700,3.73038732875793,3.77256507493735,3.6554046688834,3.77256507493735,276757.32008873,0.0,1.0
2001-02-21,7.85,8.0,7.85,7.95,88400,3.67883675009419,3.74913299372656,3.67883675009419,3.72570091251577,188630.278302573,0.0,1.0
2001-02-22,7.82,7.82,7.81,7.81,23500,3.66477750136771,3.66477750136771,3.66009108512556,3.66009108512556,50144.9269243266,0.0,1.0
2001-02-23,7.75,7.75,7.74,7.74,16500,3.63197258767261,3.63197258767261,3.62728617143045,3.62728617143045,35208.1401809101,0.0,1.0
2001-02-26,8.05,8.05,7.99,8.0,38900,3.77256507493735,3.77256507493735,3.7444465774844,3.74913299372656,83005.8577598427,0.0,1.0
2001-02-27,8.0,8.0,7.96,8.0,23500,3.74913299372656,3.74913299372656,3.73038732875793,3.74913299372656,50144.9269243266,0.0,1.0
2001-02-28,7.95,7.96,7.8,7.85,22700,3.72570091251577,3.73038732875793,3.6554046688834,3.67883675009419,48437.8655822218,0.0,1.0
2001-03-01,7.9,8.03,7.85,7.9,108500,3.70226883130498,3.76319224245304,3.67883675009419,3.70226883130498,231520.194522954,0.0,1.0
2001-03-02,7.7,7.9,7.7,7.9,29200,3.60854050646182,3.70226883130498,3.60854050646182,3.70226883130498,62307.7389868227,0.0,1.0
2001-03-05,7.7,7.71,7.6,7.65,51000,3.60854050646182,3.61322692270397,3.56167634404023,3.58510842525102,108825.160559177,0.0,1.0
2001-03-06,7.84,7.85,7.6,7.75,6900,3.67415033385203,3.67883675009419,3.56167634404023,3.63197258767261,14723.4040756533,0.0,1.0
2001-03-07,8.2,8.2,7.9,7.9,100200,3.84286131856973,3.84286131856973,3.70226883130498,3.70226883130498,213809.433098618,0.0,1.0
2001-03-08,8.2,8.2,8.1,8.16,104900,3.84286131856973,3.84286131856973,3.79599715614814,3.82411565360109,223838.418483483,0.0,1.0
2001-03-09,8.0,8.2,8.0,8.15,166300,3.74913299372656,3.84286131856973,3.74913299372656,3.81942923735893,354855.376490022,0.0,1.0
2001-03-12,7.95,7.95,7.82,7.85,4400,3.72570091251577,3.72570091251577,3.66477750136771,3.67883675009419,9388.83738157603,0.0,1.0
2001-03-13,7.65,7.9,7.65,7.9,45600,3.58510842525102,3.70226883130498,3.58510842525102,3.70226883130498,97302.4964999699,0.0,1.0
2001-03-14,7.51,7.7,7.44,7.7,132200,3.51949859786081,3.60854050646182,3.4866936841657,3.60854050646182,282091.886782807,0.0,1.0
2001-03-15,7.95,8.0,7.51,7.51,98500,3.72570091251577,3.74913299372656,3.51949859786081,3.51949859786081,210181.927746645,0.0,1.0
2001-03-16,7.75,7.95,7.75,7.95,30900,3.63197258767261,3.72570091251577,3.63197258767261,3.72570091251577,65935.2443387953,0.0,1.0
2001-03-19,7.85,7.9,7.8,7.8,8100,3.67883675009419,3.70226883130498,3.6554046688834,3.6554046688834,17283.9960888104,0.0,1.0
2001-03-20,7.85,8.0,7.8,8.0,30200,3.67883675009419,3.74913299372656,3.6554046688834,3.74913299372656,64441.5656644536,0.0,1.0
2001-03-21,7.85,7.85,7.79,7.8,10900,3.67883675009419,3.67883675009419,3.65071825264124,3.6554046688834,23258.710786177,0.0,1.0
2001-03-22,7.8,7.8,7.75,7.8,130700,3.6554046688834,3.6554046688834,3.63197258767261,3.6554046688834,278891.146766361,0.0,1.0
2001-03-23,7.85,7.87,7.85,7.85,64900,3.67883675009419,3.68820958257851,3.67883675009419,3.67883675009419,138485.351378246,0.0,1.0
2001-03-26,7.7,7.75,7.7,7.75,1400,3.60854050646182,3.63197258767261,3.60854050646182,3.63197258767261,2987.35734868328,0.0,1.0
2001-03-27,7.81,7.85,7.8,7.85,5500,3.66009108512556,3.67883675009419,3.6554046688834,3.67883675009419,11736.04672697,0.0,1.0
2001-03-28,7.9,7.91,7.8,7.85,81100,3.70226883130498,3.70695524754714,3.6554046688834,3.67883675009419,173053.343555867,0.0,1.0
2001-03-29,8.0,8.05,7.9,7.9,7500,3.74913299372656,3.77256507493735,3.70226883130498,3.70226883130498,16003.7000822319,0.0,1.0
2001-03-30,8.1,8.13,8.03,8.03,12200,3.79599715614814,3.81005640487462,3.76319224245304,3.76319224245304,26032.6854670972,0.0,1.0
2001-04-02,8.11,8.15,8.1,8.1,27900,3.8006835723903,3.81942923735893,3.79599715614814,3.79599715614814,59533.7643059026,0.0,1.0
2001-04-03,7.85,8.1,7.85,8.08,68300,3.67883675009419,3.79599715614814,3.67883675009419,3.78662432366383,145740.362082192,0.0,1.0
2001-04-04,8.05,8.05,8.0,8.0,12500,3.77256507493735,3.77256507493735,3.74913299372656,3.74913299372656,26672.8334703865,0.0,1.0
2001-04-05,8.2,8.2,8.0,8.05,144400,3.84286131856973,3.84286131856973,3.74913299372656,3.77256507493735,308124.572249904,0.0,1.0
2001-04-06,8.03,8.15,7.9,8.1,74200,3.76319224245304,3.81942923735893,3.70226883130498,3.79599715614814,158329.939480214,0.0,1.0
2001-04-09,7.4,7.85,7.15,7.85,37200,3.51481218161865,3.7285507602306,3.39606852683424,3.7285507602306,78319.9743757652,0.1,1.0
2001-04-10,7.22,7.4,7.14,7.35,66300,3.42931675017387,3.51481218161865,3.39131878064286,3.49106345066177,139586.405943904,0.0,1.0
2001-04-11,7.25,7.25,7.15,7.15,226500,3.443565988748,3.443565988748,3.39606852683424,3.39606852683424,476867.585916958,0.0,1.0
2001-04-12,7.25,7.3,7.2,7.3,1500,3.443565988748,3.46731471970489,3.41981725779112,3.46731471970489,3158.06348289376,0.0,1.0
2001-04-16,7.23,7.25,7.2,7.25,28200,3.43406649636525,3.443565988748,3.41981725779112,3.443565988748,59371.5934784026,0.0,1.0
2001-04-17,7.25,7.28,7.2,7.28,129600,3.443565988748,3.45781522732213,3.41981725779112,3.45781522732213,272856.684922021,0.0,1.0
2001-04-18,7.35,7.55,7.3,7.35,154900,3.49106345066177,3.5860583744893,3.46731471970489,3.49106345066177,326122.689000162,0.0,1.0
2001-04-19,7.35,7.65,7.35,7.4,23700,3.49106345066177,3.63355583640307,3.49106345066177,3.51481218161865,49897.4030297213,0.0,1.0
2001-04-20,7.5,7.5,7.4,7.45,5900,3.56230964353242,3.56230964353242,3.51481218161865,3.53856091257553,12421.7163660488,0.0,1.0
2001-04-23,7.34,7.47,7.33,7.47,35500,3.48631370447039,3.54806040495829,3.48156395827902,3.54806040495829,74740.8357618189,0.0,1.0
2001-04-24,7.28,7.4,7.27,7.4,99800,3.45781522732213,3.51481218161865,3.45306548113076,3.51481218161865,210116.490395198,0.0,1.0
2001-04-25,7.27,7.33,7.2,7.3,137500,3.45306548113076,3.48156395827902,3.41981725779112,3.46731471970489,289489.152598594,0.0,1.0
2001-04-26,7.22,7.27,7.2,7.27,99200,3.42931675017387,3.45306548113076,3.41981725779112,3.45306548113076,208853.265002041,0.0,1.0
2001-04-27,7.26,7.3,7.26,7.3,5900,3.44831573493938,3.46731471970489,3.44831573493938,3.46731471970489,12421.7163660488,0.0,1.0
2001-04-30,7.3,7.35,7.2,7.3,16800,3.46731471970489,3.49106345066177,3.41981725779112,3.46731471970489,35370.31100841,0.0,1.0
2001-05-01,7.28,7.35,7.2,7.35,8300,3.45781522732213,3.49106345066177,3.41981725779112,3.49106345066177,17474.6179386788,0.0,1.0
2001-05-02,7.45,7.45,7.27,7.35,27500,3.53856091257553,3.53856091257553,3.45306548113076,3.49106345066177,57897.8305197189,0.0,1.0
2001-05-03,7.35,7.4,7.25,7.25,24600,3.49106345066177,3.51481218161865,3.443565988748,3.443565988748,51792.2411194576,0.0,1.0
2001-05-04,7.39,7.39,7.28,7.37,7400,3.51006243542727,3.51006243542727,3.45781522732213,3.50056294304452,15579.7798489426,0.0,1.0
2001-05-07,7.38,7.38,7.25,7.32,22000,3.5053126892359,3.5053126892359,3.443565988748,3.47681421208764,46318.2644157751,0.0,1.0
2001-05-08,7.37,7.37,7.3,7.3,29600,3.50056294304452,3.50056294304452,3.46731471970489,3.46731471970489,62319.1193957702,0.0,1.0
2001-05-09,7.35,7.37,7.2,7.35,35700,3.49106345066177,3.50056294304452,3.41981725779112,3.49106345066177,75161.9108928714,0.0,1.0
2001-05-10,7.46,7.5,7.35,7.35,264800,3.54331065876691,3.56230964353242,3.49106345066177,3.49106345066177,557503.473513511,0.0,1.0
2001-05-11,7.5,7.5,7.35,7.37,410000,3.56230964353242,3.56230964353242,3.49106345066177,3.50056294304452,863204.018657626,0.0,1.0
2001-05-14,7.4,7.5,7.35,7.4,100000,3.51481218161865,3.56230964353242,3.49106345066177,3.51481218161865,210537.565526251,0.0,1.0
2001-05-15,7.5,7.5,7.5,7.5,300,3.56230964353242,3.56230964353242,3.56230964353242,3.56230964353242,631.612696578751,0.0,1.0
2001-05-16,7.86,7.86,7.45,7.45,24600,3.73330050642197,3.73330050642197,3.53856091257553,3.53856091257553,51792.2411194576,0.0,1.0
2001-05-17,8.12,8.15,7.9,7.9,112800,3.85679390739776,3.87104314597189,3.75229949118748,3.75229949118748,237486.373913611,0.0,1.0
2001-05-18,8.18,8.25,8.15,8.15,141700,3.88529238454602,3.91854060788566,3.87104314597189,3.87104314597189,298331.730350697,0.0,1.0
2001-05-21,8.2,8.22,8.1,8.1,58300,3.89479187692878,3.90429136931153,3.84729441501501,3.84729441501501,122743.400701804,0.0,1.0
2001-05-22,8.15,8.31,8.0,8.1,270000,3.87104314597189,3.94703908503392,3.79979695310124,3.84729441501501,568451.426920877,0.0,1.0
2001-05-23,8.48,8.5,8.0,8.01,330900,4.02778477028732,4.03728426267007,3.79979695310124,3.80454669929262,696668.804326363,0.0,1.0
2001-05-24,8.28,8.4,8.1,8.4,68300,3.93278984645979,3.98978680075631,3.84729441501501,3.98978680075631,143797.157254429,0.0,1.0
2001-05-25,8.2,8.2,8.05,8.2,174000,3.89479187692878,3.89479187692878,3.82354568405813,3.89479187692878,366335.364015675,0.0,1.0
2001-05-29,8.15,8.15,8.1,8.1,68800,3.87104314597189,3.87104314597189,3.84729441501501,3.84729441501501,144849.84508206,0.0,1.0
2001-05-30,7.88,8.14,7.8,8.1,31300,3.74279999880473,3.86629339978052,3.70480202927371,3.84729441501501,65898.2580097163,0.0,1.0
2001-05-31,8.1,8.1,7.9,7.9,67600,3.84729441501501,3.84729441501501,3.75229949118748,3.75229949118748,142323.394295745,0.0,1.0
2001-06-01,8.21,8.3,8.15,8.2,32500,3.89954162312015,3.94228933884254,3.87104314597189,3.89479187692878,68424.7087960314,0.0,1.0
2001-06-04,8.58,8.6,8.21,8.21,72600,4.07528223220108,4.08478172458384,3.89954162312015,3.89954162312015,152850.272572058,0.0,1.0
2001-06-05,8.75,8.8,8.58,8.58,95000,4.15602791745449,4.17977664841137,4.07528223220108,4.07528223220108,200010.687249938,0.0,1.0
2001-06-06,8.69,8.75,8.65,8.75,11100,4.12752944030623,4.15602791745449,4.10853045554072,4.15602791745449,23369.6697734138,0.0,1.0
2001-06-07,8.9,9.0,8.9,8.9,61200,4.22727411032514,4.2747715722389,4.22727411032514,4.22727411032514,128848.990102065,0.0,1.0
2001-06-08,8.72,8.9,8.7,8.9,33500,4.14177867888036,4.22727411032514,4.1322791864976,4.22727411032514,70530.0844512938,0.0,1.0
2001-06-11,8.68,8.74,8.68,8.74,19600,4.12277969411485,4.15127817126311,4.12277969411485,4.15127817126311,41265.3628431451,0.0,1.0
2001-06-12,8.66,8.66,8.6,8.6,6000,4.1132802017321,4.1132802017321,4.08478172458384,4.08478172458384,12632.253931575,0.0,1.0
2001-06-13,8.69,8.77,8.66,8.66,58100,4.12752944030623,4.16552740983724,4.1132802017321,4.1132802017321,122322.325570751,0.0,1.0
2001-06-14,8.7,8.7,8.62,8.7,24300,4.1322791864976,4.1322791864976,4.09428121696659,4.1322791864976,51160.6284228789,0.0,1.0
2001-06-15,8.73,8.8,8.73,8.8,4200,4.14652842507173,4.17977664841137,4.14652842507173,4.17977664841137,8842.57775210252,0.0,1.0
2001-06-18,8.4,8.63,8.4,8.63,6900,3.98978680075631,4.09903096315797,3.98978680075631,4.09903096315797,14527.0920213113,0.0,1.0
2001-06-19,8.8,8.9,8.45,8.45,66300,4.17977664841137,4.22727411032514,4.01353553171319,4.01353553171319,139586.405943904,0.0,1.0
2001-06-20,8.75,9.0,8.65,8.9,69800,4.15602791745449,4.2747715722389,4.10853045554072,4.22727411032514,146955.220737323,0.0,1.0
2001-06-21,8.7,8.75,8.7,8.75,23300,4.1322791864976,4.15602791745449,4.1322791864976,4.15602791745449,49055.2527676164,0.0,1.0
2001-06-22,8.89,8.9,8.7,8.7,134400,4.22252436413376,4.22727411032514,4.1322791864976,4.1322791864976,282962.48806728,0.0,1.0
2001-06-25,8.99,9.0,8.85,8.85,67800,4.27002182604752,4.2747715722389,4.20352537936825,4.20352537936825,142744.469426798,0.0,1.0
2001-06-26,8.96,8.98,8.95,8.96,12200,4.25577258747339,4.26527207985615,4.25102284128202,4.25577258747339,25685.5829942026,0.0,1.0
2001-06-27,9.05,9.05,8.95,8.95,55000,4.29852030319578,4.29852030319578,4.25102284128202,4.25102284128202,115795.661039438,0.0,1.0
2001-06-28,8.65,9.05,8.65,9.0,31700,4.10853045554072,4.29852030319578,4.10853045554072,4.2747715722389,66740.4082718214,0.0,1.0
2001-06-29,8.35,8.35,8.23,8.25,79300,3.96603806979942,3.96603806979942,3.90904111550291,3.91854060788566,166956.289462317,0.0,1.0
2001-07-02,8.35,8.5,8.34,8.35,44600,3.96603806979942,4.03728426267007,3.96128832360805,3.96603806979942,93899.7542247078,0.0,1.0
2001-07-03,8.7,8.7,8.4,8.4,15900,4.1322791864976,4.1322791864976,3.98978680075631,3.98978680075631,33475.4729186738,0.0,1.0
2001-07-05,8.6,8.7,8.49,8.7,8300,4.08478172458384,4.1322791864976,4.0325345164787,4.1322791864976,17474.6179386788,0.0,1.0
2001-07-06,8.83,8.84,8.59,8.6,211400,4.1940258869855,4.19877563317687,4.08003197839246,4.08478172458384,445076.413522493,0.0,1.0
2001-07-09,8.61,8.78,8.61,8.78,8600,4.08953147077521,4.17027715602862,4.08953147077521,4.17027715602862,18106.2306352576,0.0,1.0
2001-07-10,8.62,8.64,8.61,8.61,1700,4.09428121696659,4.10378070934934,4.08953147077521,4.08953147077521,3579.13861394626,0.0,1.0
2001-07-11,8.41,8.6,8.41,8.6,14600,3.99453654694768,4.08478172458384,3.99453654694768,4.08478172458384,30738.4845668326,0.0,1.0
2001-07-12,8.3,8.4,8.3,8.4,59200,3.94228933884254,3.98978680075631,3.94228933884254,3.98978680075631,124638.23879154,0.0,1.0
2001-07-13,8.23,8.23,8.08,8.2,123100,3.90904111550291,3.90904111550291,3.83779492263226,3.89479187692878,259171.743162814,0.0,1.0
2001-07-16,8.05,8.17,8.05,8.17,72800,3.82354568405813,3.88054263835465,3.82354568405813,3.88054263835465,153271.34770311,0.0,1.0
2001-07-17,7.94,8.04,7.94,8.0,163400,3.77129847595299,3.81879593786675,3.77129847595299,3.79979695310124,344018.382069893,0.0,1.0
2001-07-18,7.95,8.1,7.9,7.9,43500,3.77604822214436,3.84729441501501,3.75229949118748,3.75229949118748,91583.841003919,0.0,1.0
2001-07-19,8.15,8.15,8.0,8.0,16200,3.87104314597189,3.87104314597189,3.79979695310124,3.79979695310124,34107.0856152526,0.0,1.0
2001-07-20,8.13,8.15,8.08,8.08,38100,3.86154365358914,3.87104314597189,3.83779492263226,3.83779492263226,80214.8124655014,0.0,1.0
2001-07-23,8.25,8.25,8.02,8.02,140300,3.91854060788566,3.91854060788566,3.809296445484,3.809296445484,295384.204433329,0.0,1.0
2001-07-24,8.29,8.3,8.23,8.25,114600,3.93753959265116,3.94228933884254,3.90904111550291,3.91854060788566,241276.050093083,0.0,1.0
2001-07-25,8.22,8.25,8.2,8.25,44800,3.90429136931153,3.91854060788566,3.89479187692878,3.91854060788566,94320.8293557602,0.0,1.0
2001-07-26,8.28,8.28,8.24,8.25,72600,3.93278984645979,3.93278984645979,3.91379086169428,3.91854060788566,152850.272572058,0.0,1.0
2001-07-27,8.25,8.29,8.16,8.28,128500,3.91854060788566,3.93753959265116,3.87579289216327,3.93278984645979,270540.771701232,0.0,1.0
2001-07-30,8.23,8.24,8.21,8.22,500,3.90904111550291,3.91379086169428,3.89954162312015,3.90429136931153,1052.68782763125,0.0,1.0
2001-07-31,8.2,8.25,8.1,8.1,209000,3.89479187692878,3.91854060788566,3.84729441501501,3.84729441501501,440023.511949863,0.0,1.0
2001-08-01,8.3,8.3,8.18,8.25,152800,3.94228933884254,3.94228933884254,3.88529238454602,3.91854060788566,321701.400124111,0.0,1.0
2001-08-02,8.75,8.9,8.4,8.45,81200,4.15602791745449,4.22727411032514,3.98978680075631,4.01353553171319,170956.503207315,0.0,1.0
2001-08-03,8.7,8.72,8.7,8.72,22100,4.1322791864976,4.14177867888036,4.1322791864976,4.14177867888036,46528.8019813014,0.0,1.0
2001-08-06,8.7,8.7,8.7,8.7,500,4.1322791864976,4.1322791864976,4.1322791864976,4.1322791864976,1052.68782763125,0.0,1.0
2001-08-07,9.05,9.3,8.7,8.7,238700,4.29852030319578,4.4172639579802,4.1322791864976,4.1322791864976,502553.16891116,0.0,1.0
2001-08-08,8.9,9.05,8.9,9.05,173500,4.22727411032514,4.29852030319578,4.22727411032514,4.29852030319578,365282.676188044,0.0,1.0
2001-08-09,9.0,9.03,8.9,9.0,21200,4.2747715722389,4.28902081081303,4.22727411032514,4.2747715722389,44633.9638915651,0.0,1.0
2001-08-10,9.0,9.1,9.0,9.0,42100,4.2747715722389,4.32226903415267,4.2747715722389,4.2747715722389,88636.3150865514,0.0,1.0
2001-08-13,9.1,9.1,9.0,9.0,125500,4.32226903415267,4.32226903415267,4.2747715722389,4.2747715722389,264224.644735444,0.0,1.0
2001-08-14,9.05,9.15,9.0,9.15,104000,4.29852030319578,4.34601776510955,4.2747715722389,4.34601776510955,218959.068147301,0.0,1.0
2001-08-15,9.19,9.25,9.1,9.1,2000,4.36501674987505,4.39351522702331,4.32226903415267,4.32226903415267,4210.75131052501,0.0,1.0
2001-08-16,9.14,9.2,9.11,9.2,104600,4.34126801891817,4.36976649606643,4.32701878034404,4.36976649606643,220222.293540458,0.0,1.0
2001-08-17,9.1,9.12,9.1,9.1,22000,4.32226903415267,4.33176852653542,4.32226903415267,4.32226903415267,46318.264415775,0.0,1.0
2001-08-20,9.0,9.1,8.99,9.1,32400,4.2747715722389,4.32226903415267,4.27002182604752,4.32226903415267,68214.1712305051,0.0,1.0
2001-08-21,9.0,9.05,8.98,9.0,29200,4.2747715722389,4.29852030319578,4.26527207985615,4.2747715722389,61476.9691336651,0.0,1.0
2001-08-22,9.1,9.1,9.02,9.05,2200,4.32226903415267,4.32226903415267,4.28427106462165,4.29852030319578,4631.8264415775,0.0,1.0
2001-08-23,9.02,9.1,9.0,9.09,75400,4.28427106462165,4.32226903415267,4.2747715722389,4.31751928796129,158745.324406793,0.0,1.0
2001-08-24,9.0,9.1,8.9,9.0,29300,4.2747715722389,4.32226903415267,4.22727411032514,4.2747715722389,61687.5066991914,0.0,1.0
2001-08-27,9.03,9.1,8.99,9.0,66600,4.28902081081303,4.32226903415267,4.27002182604752,4.2747715722389,140218.018640483,0.0,1.0
2001-08-28,9.1,9.1,8.98,8.98,3200,4.32226903415267,4.32226903415267,4.26527207985615,4.26527207985615,6737.20209684001,0.0,1.0
2001-08-29,9.1,9.1,9.05,9.1,8700,4.32226903415267,4.32226903415267,4.29852030319578,4.32226903415267,18316.7682007838,0.0,1.0
2001-08-30,9.15,9.15,9.1,9.1,16100,4.34601776510955,4.34601776510955,4.32226903415267,4.32226903415267,33896.5480497263,0.0,1.0
2001-08-31,9.25,9.25,9.1,9.15,69800,4.39351522702331,4.39351522702331,4.32226903415267,4.34601776510955,146955.220737323,0.0,1.0
2001-09-04,9.41,9.45,9.4,9.45,17800,4.46951116608534,4.48851015085084,4.46476141989396,4.48851015085084,37475.6866636726,0.0,1.0
2001-09-05,9.41,9.47,9.41,9.47,14500,4.46951116608534,4.4980096432336,4.46951116608534,4.4980096432336,30527.9470013063,0.0,1.0
2001-09-06,9.28,9.39,9.25,9.39,23400,4.40776446559744,4.46001167370259,4.39351522702331,4.46001167370259,49265.7903331426,0.0,1.0
2001-09-07,9.33,9.4,9.08,9.24,37000,4.43151319655433,4.46476141989396,4.31276954176991,4.38876548083194,77898.8992447126,0.0,1.0
2001-09-10,9.35,9.35,9.17,9.23,34400,4.44101268893708,4.44101268893708,4.3555172574923,4.38401573464056,72424.9225410301,0.0,1.0
2001-09-17,9.05,9.15,8.92,9.15,7100,4.29852030319578,4.34601776510955,4.23677360270789,4.34601776510955,14948.1671523638,0.0,1.0
2001-09-18,9.05,9.05,9.05,9.05,0,4.29852030319578,4.29852030319578,4.29852030319578,4.29852030319578,0,0.0,1.0
2001-09-19,8.7,8.95,8.7,8.95,9000,4.1322791864976,4.25102284128202,4.1322791864976,4.25102284128202,18948.3808973626,0.0,1.0
2001-09-20,8.34,8.55,8.15,8.55,426100,3.96128832360805,4.06103299362696,3.87104314597189,4.06103299362696,897100.566707353,0.0,1.0
2001-09-21,7.76,8.3,7.65,8.3,230200,3.68580304450821,3.94228933884254,3.63355583640307,3.94228933884254,484657.475841428,0.0,1.0
2001-09-24,8.03,8.03,7.9,7.9,15100,3.81404619167537,3.81404619167537,3.75229949118748,3.75229949118748,31791.1723944638,0.0,1.0
2001-09-25,8.5,8.5,8.07,8.07,4400,4.03728426267007,4.03728426267007,3.83304517644088,3.83304517644088,9263.65288315502,0.0,1.0
2001-09-26,8.28,8.44,8.28,8.44,16500,3.93278984645979,4.00878578552181,3.93278984645979,4.00878578552181,34738.6983118313,0.0,1.0
2001-09-27,8.5,8.5,8.25,8.25,17800,4.03728426267007,4.03728426267007,3.91854060788566,3.91854060788566,37475.6866636726,0.0,1.0
2001-09-28,8.3,8.6,8.3,8.45,62500,3.94228933884254,4.08478172458384,3.94228933884254,4.01353553171319,131585.978453907,0.0,1.0
2001-10-01,8.45,8.5,8.3,8.3,31700,4.01353553171319,4.03728426267007,3.94228933884254,3.94228933884254,66740.4082718214,0.0,1.0
2001-10-02,8.38,8.41,8.38,8.4,27100,3.98028730837355,3.99453654694768,3.98028730837355,3.98978680075631,57055.6802576139,0.0,1.0
2001-10-03,8.29,8.3,8.23,8.3,45400,3.93753959265116,3.94228933884254,3.90904111550291,3.94228933884254,95584.0547489178,0.0,1.0
2001-10-04,8.3,8.3,8.28,8.28,78200,3.94228933884254,3.94228933884254,3.93278984645979,3.93278984645979,164640.376241528,0.0,1.0
2001-10-05,8.25,8.29,8.24,8.25,35100,3.91854060788566,3.93753959265116,3.91379086169428,3.91854060788566,73898.6854997139,0.0,1.0
2001-10-08,8.2,8.2,8.2,8.2,300,3.89479187692878,3.89479187692878,3.89479187692878,3.89479187692878,631.612696578751,0.0,1.0
2001-10-09,8.05,8.1,7.9,8.1,92300,3.82354568405813,3.84729441501501,3.75229949118748,3.84729441501501,194326.172980729,0.0,1.0
2001-10-10,7.85,8.0,7.8,8.0,178300,3.7285507602306,3.79979695310124,3.70480202927371,3.79979695310124,375388.479333304,0.0,1.0
2001-10-11,7.9,7.99,7.6,7.6,260200,3.75229949118748,3.79504720690987,3.60980710544618,3.60980710544618,547818.745499303,0.0,1.0
2001-10-12,7.85,7.85,7.8,7.8,34500,3.7285507602306,3.7285507602306,3.70480202927371,3.70480202927371,72635.4601065563,0.0,1.0
2001-10-15,7.81,7.85,7.75,7.85,22700,3.70955177546509,3.7285507602306,3.68105329831683,3.7285507602306,47792.0273744588,0.0,1.0
2001-10-16,7.95,7.95,7.83,7.83,47800,3.77604822214436,3.77604822214436,3.71905126784784,3.71905126784784,100636.956321548,0.0,1.0
2001-10-17,8.05,8.2,7.89,7.9,130700,3.82354568405813,3.89479187692878,3.7475497449961,3.75229949118748,275172.598142809,0.0,1.0
2001-10-18,8.05,8.05,7.95,7.98,157100,3.82354568405813,3.82354568405813,3.77604822214436,3.79029746071849,330754.515441739,0.0,1.0
2001-10-19,8.06,8.1,8.05,8.05,119900,3.8282954302495,3.84729441501501,3.82354568405813,3.82354568405813,252434.541065975,0.0,1.0
2001-10-22,8.13,8.13,8.05,8.05,3700,3.86154365358914,3.86154365358914,3.82354568405813,3.82354568405813,7789.88992447127,0.0,1.0
2001-10-23,8.07,8.1,7.97,8.1,32600,3.83304517644088,3.84729441501501,3.78554771452712,3.84729441501501,68635.2463615577,0.0,1.0
2001-10-24,8.02,8.06,7.97,7.97,55500,3.809296445484,3.8282954302495,3.78554771452712,3.78554771452712,116848.348867069,0.0,1.0
2001-10-25,8.11,8.11,7.95,7.95,20500,3.85204416120639,3.85204416120639,3.77604822214436,3.77604822214436,43160.2009328813,0.0,1.0
2001-10-26,8.1,8.15,8.0,8.1,16200,3.84729441501501,3.87104314597189,3.79979695310124,3.84729441501501,34107.0856152526,0.0,1.0
2001-10-29,8.13,8.13,8.13,8.13,200,3.86154365358914,3.86154365358914,3.86154365358914,3.86154365358914,421.075131052501,0.0,1.0
2001-10-30,7.9,8.1,7.9,8.1,24200,3.75229949118748,3.84729441501501,3.75229949118748,3.84729441501501,50950.0908573526,0.0,1.0
2001-10-31,8.1,8.33,8.05,8.05,40300,3.84729441501501,3.95653857741667,3.82354568405813,3.82354568405813,84846.6389070789,0.0,1.0
2001-11-01,8.1,8.1,8.05,8.1,48200,3.84729441501501,3.84729441501501,3.82354568405813,3.84729441501501,101479.106583653,0.0,1.0
2001-11-02,8.04,8.08,8.0,8.08,3700,3.81879593786675,3.83779492263226,3.79979695310124,3.83779492263226,7789.88992447127,0.0,1.0
2001-11-05,8.04,8.09,8.04,8.09,12100,3.81879593786675,3.84254466882363,3.81879593786675,3.84254466882363,25475.0454286763,0.0,1.0
2001-11-06,8.15,8.15,7.95,8.02,332000,3.87104314597189,3.87104314597189,3.77604822214436,3.809296445484,698984.717547152,0.0,1.0
2001-11-07,8.45,8.5,8.15,8.15,38900,4.01353553171319,4.03728426267007,3.87104314597189,3.87104314597189,81899.1129897114,0.0,1.0
2001-11-08,8.53,8.55,8.39,8.5,90700,4.0515335012442,4.06103299362696,3.98503705456493,4.03728426267007,190957.571932309,0.0,1.0
2001-11-09,8.32,8.5,8.2,8.5,185900,3.95178883122529,4.03728426267007,3.89479187692878,4.03728426267007,391389.3343133,0.0,1.0
2001-11-12,8.27,8.3,8.2,8.3,1800,3.92804010026841,3.94228933884254,3.89479187692878,3.94228933884254,3789.67617947251,0.0,1.0
2001-11-13,8.3,8.3,8.2,8.22,125600,3.94228933884254,3.94228933884254,3.89479187692878,3.90429136931153,264435.182300971,0.0,1.0
2001-11-14,8.32,8.41,8.3,8.3,5600,3.95178883122529,3.99453654694768,3.94228933884254,3.94228933884254,11790.10366947,0.0,1.0
2001-11-15,8.44,8.44,8.3,8.4,180500,4.00878578552181,4.00878578552181,3.94228933884254,3.98978680075631,380020.305774882,0.0,1.0
2001-11-16,8.6,8.63,8.46,8.46,49800,4.08478172458384,4.09903096315797,4.01828527790457,4.01828527790457,104847.707632073,0.0,1.0
2001-11-19,8.6,8.8,8.6,8.63,20100,4.08478172458384,4.17977664841137,4.08478172458384,4.09903096315797,42318.0506707763,0.0,1.0
2001-11-20,8.85,8.87,8.7,8.7,27600,4.20352537936825,4.213024871751,4.1322791864976,4.1322791864976,58108.3680852451,0.0,1.0
2001-11-21,8.8,8.85,8.7,8.8,41700,4.17977664841137,4.20352537936825,4.1322791864976,4.17977664841137,87794.1648244464,0.0,1.0
2001-11-23,9.33,9.33,8.9,8.9,14200,4.43151319655433,4.43151319655433,4.22727411032514,4.22727411032514,29896.3343047275,0.0,1.0
2001-11-26,9.2,9.33,9.2,9.33,20300,4.36976649606643,4.43151319655433,4.36976649606643,4.43151319655433,42739.1258018288,0.0,1.0
2001-11-27,9.1,9.15,9.0,9.15,13700,4.32226903415267,4.34601776510955,4.2747715722389,4.34601776510955,28843.6464770963,0.0,1.0
2001-11-28,8.91,9.07,8.74,9.06,59700,4.23202385651651,4.30801979557854,4.15127817126311,4.30327004938716,125690.926619172,0.0,1.0
2001-11-29,8.97,9.0,8.85,8.9,8500,4.26052233366477,4.2747715722389,4.20352537936825,4.22727411032514,17895.6930697313,0.0,1.0
2001-11-30,8.81,8.99,8.81,8.99,40200,4.18452639460275,4.27002182604752,4.18452639460275,4.27002182604752,84636.1013415526,0.0,1.0
2001-12-03,8.75,8.75,8.71,8.71,13100,4.15602791745449,4.15602791745449,4.13702893268898,4.13702893268898,27580.4210839388,0.0,1.0
2001-12-04,8.59,8.75,8.57,8.75,94200,4.08003197839246,4.15602791745449,4.07053248600971,4.15602791745449,198326.386725728,0.0,1.0
2001-12-05,8.91,8.91,8.59,8.59,64400,4.23202385651651,4.23202385651651,4.08003197839246,4.08003197839246,135586.192198905,0.0,1.0
2001-12-06,8.81,8.81,8.7,8.8,11300,4.18452639460275,4.18452639460275,4.1322791864976,4.17977664841137,23790.7449044663,0.0,1.0
2001-12-07,8.9,8.9,8.8,8.8,8200,4.22727411032514,4.22727411032514,4.17977664841137,4.17977664841137,17264.0803731525,0.0,1.0
2001-12-10,8.95,8.95,8.9,8.9,10100,4.25102284128202,4.25102284128202,4.22727411032514,4.22727411032514,21264.2941181513,0.0,1.0
2001-12-11,9.03,9.03,8.93,8.97,12800,4.28902081081303,4.28902081081303,4.24152334889926,4.26052233366477,26948.8083873601,0.0,1.0
2001-12-12,9.0,9.05,8.9,8.95,79400,4.36976649606643,4.39404297660013,4.32121353499903,4.34549001553273,163532.765570716,0.2,1.0
2001-12-13,8.86,8.96,8.74,8.96,23500,4.30179235057206,4.35034531163947,4.24352879729118,4.35034531163947,48400.7555530457,0.0,1.0
2001-12-14,8.9,8.95,8.8,8.8,17400,4.32121353499903,4.34549001553273,4.27266057393162,4.27266057393162,35837.1551754465,0.0,1.0
2001-12-17,8.98,9.0,8.9,8.9,17500,4.36005590385295,4.36976649606643,4.32121353499903,4.32121353499903,36043.1158373744,0.0,1.0
2001-12-18,8.95,8.98,8.95,8.98,26100,4.34549001553273,4.36005590385295,4.34549001553273,4.36005590385295,53755.7327631698,0.0,1.0
2001-12-19,8.9,8.97,8.9,8.97,1600,4.32121353499903,4.35520060774621,4.32121353499903,4.35520060774621,3295.37059084566,0.0,1.0
2001-12-20,8.85,8.85,8.7,8.85,44500,4.29693705446532,4.29693705446532,4.22410761286422,4.29693705446532,91652.494557895,0.0,1.0
2001-12-21,8.8,8.8,8.68,8.8,81000,4.27266057393162,4.27266057393162,4.21439702065074,4.27266057393162,166828.136161562,0.0,1.0
2001-12-24,8.9,8.9,8.9,8.9,1200,4.32121353499903,4.32121353499903,4.32121353499903,4.32121353499903,2471.52794313424,0.0,1.0
2001-12-26,8.85,8.95,8.85,8.92,12100,4.29693705446532,4.34549001553273,4.29693705446532,4.33092412721251,24921.2400932703,0.0,1.0
2001-12-27,8.8,8.8,8.6,8.75,21600,4.27266057393162,4.27266057393162,4.17555465179681,4.24838409339792,44487.5029764164,0.0,1.0
2001-12-28,8.83,8.85,8.8,8.8,11000,4.28722646225184,4.29693705446532,4.27266057393162,4.27266057393162,22655.6728120639,0.0,1.0
2001-12-31,8.75,8.85,8.75,8.8,3300,4.24838409339792,4.29693705446532,4.24838409339792,4.27266057393162,6796.70184361917,0.0,1.0
2002-01-02,8.7,8.7,8.7,8.7,10900,4.22410761286422,4.22410761286422,4.22410761286422,4.22410761286422,22449.712150136,0.0,1.0
2002-01-03,8.6,8.7,8.6,8.7,26400,4.17555465179681,4.22410761286422,4.17555465179681,4.22410761286422,54373.6147489534,0.0,1.0
2002-01-04,8.7,8.7,8.62,8.7,15000,4.22410761286422,4.22410761286422,4.18526524401029,4.22410761286422,30894.099289178,0.0,1.0
2002-01-07,8.67,8.67,8.57,8.63,8500,4.209541724544,4.209541724544,4.16098876347659,4.19012054011703,17506.6562638675,0.0,1.0
2002-01-08,8.9,9.1,8.55,8.55,118000,4.32121353499903,4.41831945713384,4.15127817126311,4.15127817126311,243033.581074867,0.0,1.0
2002-01-09,8.88,8.95,8.88,8.93,16600,4.31150294278555,4.34549001553273,4.31150294278555,4.33577942331925,34189.4698800237,0.0,1.0
2002-01-10,8.85,8.92,8.75,8.8,58500,4.29693705446532,4.33092412721251,4.24838409339792,4.27266057393162,120486.987227795,0.0,1.0
2002-01-11,8.8,8.9,8.8,8.9,10500,4.27266057393162,4.32121353499903,4.27266057393162,4.32121353499903,21625.8695024246,0.0,1.0
2002-01-14,8.8,8.82,8.8,8.8,45200,4.27266057393162,4.2823711661451,4.27266057393162,4.27266057393162,93094.2191913899,0.0,1.0
2002-01-15,8.85,8.85,8.77,8.8,5300,4.29693705446532,4.29693705446532,4.2580946856114,4.27266057393162,10915.9150821763,0.0,1.0
2002-01-16,8.85,8.85,8.75,8.8,20800,4.29693705446532,4.29693705446532,4.24838409339792,4.27266057393162,42839.8176809936,0.0,1.0
2002-01-17,8.9,8.9,8.7,8.75,125900,4.32121353499903,4.32121353499903,4.22410761286422,4.24838409339792,259304.473367168,0.0,1.0
2002-01-18,8.96,9.0,8.9,8.9,123200,4.35034531163947,4.36976649606643,4.32121353499903,4.32121353499903,253743.535495116,0.0,1.0
2002-01-22,9.08,9.15,9.0,9.0,84000,4.40860886492035,4.44259593766754,4.36976649606643,4.36976649606643,173006.956019397,0.0,1.0
2002-01-23,9.15,9.18,9.09,9.15,24500,4.44259593766754,4.45716182598776,4.4134641610271,4.44259593766754,50460.3621723241,0.0,1.0
2002-01-24,9.3,9.34,9.15,9.15,6400,4.51542537926865,4.53484656369561,4.44259593766754,4.44259593766754,13181.4823633826,0.0,1.0
2002-01-25,9.25,9.28,9.25,9.28,200,4.49114889873494,4.50571478705516,4.49114889873494,4.50571478705516,411.921323855708,0.0,1.0
2002-01-28,9.25,9.26,9.2,9.22,37600,4.49114889873494,4.49600419484168,4.46687241820124,4.47658301041472,77441.208884873,0.0,1.0
2002-01-29,9.3,9.32,9.28,9.3,16000,4.51542537926865,4.52513597148213,4.50571478705516,4.51542537926865,32953.7059084566,0.0,1.0
2002-01-30,9.2,9.35,9.2,9.22,37900,4.46687241820124,4.53970185980235,4.46687241820124,4.47658301041472,78059.0908706566,0.0,1.0
2002-01-31,9.32,9.5,9.32,9.5,15200,4.52513597148213,4.61253130140345,4.52513597148213,4.61253130140345,31306.0206130337,0.0,1.0
2002-02-01,9.35,9.4,9.35,9.35,42700,4.53970185980235,4.56397834033605,4.53970185980235,4.53970185980235,87945.2026431935,0.0,1.0
2002-02-04,9.25,9.25,9.25,9.25,500,4.49114889873494,4.49114889873494,4.49114889873494,4.49114889873494,1029.80330963927,0.0,1.0
2002-02-05,9.4,9.4,9.3,9.3,500,4.56397834033605,4.56397834033605,4.51542537926865,4.51542537926865,1029.80330963927,0.0,1.0
2002-02-06,9.4,9.4,9.4,9.4,200,4.56397834033605,4.56397834033605,4.56397834033605,4.56397834033605,411.921323855707,0.0,1.0
2002-02-07,9.4,9.4,9.4,9.4,200,4.56397834033605,4.56397834033605,4.56397834033605,4.56397834033605,411.921323855707,0.0,1.0
2002-02-08,9.45,9.57,9.45,9.5,57000,4.58825482086975,4.64651837415064,4.58825482086975,4.61253130140345,117397.577298877,0.0,1.0
2002-02-11,9.7,9.7,9.45,9.45,95000,4.70963722353826,4.70963722353826,4.58825482086975,4.58825482086975,195662.628831461,0.0,1.0
2002-02-12,9.6,9.6,9.5,9.55,44300,4.66108426247086,4.66108426247086,4.61253130140345,4.63680778193716,91240.5732340392,0.0,1.0
2002-02-13,9.6,9.6,9.6,9.6,0,4.66108426247086,4.66108426247086,4.66108426247086,4.66108426247086,0,0.0,1.0
2002-02-14,9.83,9.85,9.58,9.6,6500,4.77275607292589,4.78246666513937,4.65137367025738,4.66108426247086,13387.4430253105,0.0,1.0
2002-02-15,10.1,10.25,9.8,9.8,65600,4.90384906780788,4.97667850940899,4.75819018460567,4.75819018460567,135110.194224672,0.0,1.0
2002-02-19,9.95,10.2,9.95,10.2,110800,4.83101962620678,4.95240202887529,4.83101962620678,4.95240202887529,228204.413416062,0.0,1.0
2002-02-20,9.94,10.05,9.93,10.0,78800,4.82616433010004,4.87957258727418,4.8213090339933,4.85529610674048,162297.001599149,0.0,1.0
2002-02-21,9.93,10.0,9.93,9.93,30900,4.8213090339933,4.85529610674048,4.8213090339933,4.8213090339933,63641.8445357067,0.0,1.0
2002-02-22,9.98,10.05,9.98,10.0,8600,4.845585514527,4.87957258727418,4.845585514527,4.85529610674048,17712.6169257954,0.0,1.0
2002-02-25,9.99,9.99,9.99,9.99,200,4.85044081063374,4.85044081063374,4.85044081063374,4.85044081063374,411.921323855707,0.0,1.0
2002-02-26,9.75,9.95,9.7,9.9,32100,4.73391370407197,4.83101962620678,4.70963722353826,4.80674314567307,66113.372478841,0.0,1.0
2002-02-27,9.65,9.65,9.51,9.6,38500,4.68536074300456,4.68536074300456,4.61738659751019,4.66108426247086,79294.8548422237,0.0,1.0
2002-02-28,9.75,9.75,9.49,9.55,25900,4.73391370407197,4.73391370407197,4.60767600529671,4.63680778193716,53343.8114393141,0.0,1.0
2002-03-01,9.9,9.9,9.85,9.85,1000,4.80674314567307,4.80674314567307,4.78246666513937,4.78246666513937,2059.60661927854,0.0,1.0
2002-03-04,9.7,9.95,9.7,9.9,43700,4.70963722353826,4.83101962620678,4.70963722353826,4.80674314567307,90004.8092624721,0.0,1.0
2002-03-05,9.65,9.7,9.6,9.6,10400,4.68536074300456,4.70963722353826,4.66108426247086,4.66108426247086,21419.9088404968,0.0,1.0
2002-03-06,9.75,9.75,9.56,9.56,15500,4.73391370407197,4.73391370407197,4.6416630780439,4.6416630780439,31923.9025988173,0.0,1.0
2002-03-07,9.95,9.95,9.78,9.78,10000,4.83101962620678,4.83101962620678,4.74847959239219,4.74847959239219,20596.0661927854,0.0,1.0
2002-03-08,9.9,9.9,9.9,9.9,200,4.80674314567307,4.80674314567307,4.80674314567307,4.80674314567307,411.921323855708,0.0,1.0
2002-03-11,9.9,9.95,9.85,9.95,51400,4.80674314567307,4.83101962620678,4.78246666513937,4.83101962620678,105863.780230917,0.0,1.0
2002-03-12,9.87,9.9,9.85,9.88,11100,4.79217725735285,4.80674314567307,4.78246666513937,4.79703255345959,22861.6334739918,0.0,1.0
2002-03-13,9.9,9.95,9.85,9.89,77000,4.80674314567307,4.83101962620678,4.78246666513937,4.80188784956633,158589.709684447,0.0,1.0
2002-03-14,10.0,10.0,9.99,10.0,388800,4.85529610674048,4.85529610674048,4.85044081063374,4.85529610674048,800775.053575495,0.0,1.0
2002-03-15,10.06,10.18,10.0,10.0,11700,4.88442788338092,4.94269143666181,4.85529610674048,4.85529610674048,24097.3974455589,0.0,1.0
2002-03-18,9.98,10.1,9.98,10.1,17700,4.845585514527,4.90384906780788,4.845585514527,4.90384906780788,36455.0371612301,0.0,1.0
2002-03-19,9.9,9.99,9.9,9.98,4100,4.80674314567307,4.85044081063374,4.80674314567307,4.845585514527,8444.38713904201,0.0,1.0
2002-03-20,9.9,9.94,9.87,9.94,10100,4.80674314567307,4.82616433010004,4.79217725735285,4.82616433010004,20802.0268547132,0.0,1.0
2002-03-21,10.02,10.2,9.73,9.93,29600,4.86500669895396,4.95240202887529,4.72420311185849,4.8213090339933,60964.3559306447,0.0,1.0
2002-03-22,9.99,10.15,9.9,10.05,2800,4.85044081063374,4.92812554834159,4.80674314567307,4.87957258727418,5766.8985339799,0.0,1.0
2002-03-25,10.07,10.1,10.0,10.0,19700,4.88928317948766,4.90384906780788,4.85529610674048,4.85529610674048,40574.2503997872,0.0,1.0
2002-03-26,10.05,10.05,10.05,10.05,100,4.87957258727418,4.87957258727418,4.87957258727418,4.87957258727418,205.960661927854,0.0,1.0
2002-03-27,9.97,10.15,9.85,10.15,58500,4.84073021842026,4.92812554834159,4.78246666513937,4.92812554834159,120486.987227794,0.0,1.0
2002-03-28,9.96,10.03,9.9,9.9,13100,4.83587492231352,4.8698619950607,4.80674314567307,4.80674314567307,26980.8467125488,0.0,1.0
2002-04-01,10.04,10.06,10.0,10.02,4700,4.87471729116744,4.88442788338092,4.85529610674048,4.86500669895396,9680.15111060912,0.0,1.0
2002-04-02,10.02,10.08,9.95,9.95,2500,4.86500669895396,4.8941384755944,4.83101962620678,4.83101962620678,5149.01654819634,0.0,1.0
2002-04-03,9.81,10.0,9.7,9.9,151800,4.86015140284722,4.9542827755833,4.8056542923158,4.90473994782747,306401.565829329,0.2,1.0
2002-04-04,9.84,9.84,9.77,9.8,8600,4.87501425117397,4.87501425117397,4.84033427174489,4.85519712007164,17358.7184857196,0.0,1.0
2002-04-05,9.8,9.92,9.8,9.92,5800,4.85519712007164,4.91464851337864,4.85519712007164,4.91464851337864,11707.0426996713,0.0,1.0
2002-04-08,9.75,9.8,9.75,9.8,600,4.83042570619372,4.85519712007164,4.83042570619372,4.85519712007164,1211.07338272462,0.0,1.0
2002-04-09,9.74,9.8,9.6,9.8,42600,4.82547142341814,4.85519712007164,4.75611146455997,4.85519712007164,85986.2101734481,0.0,1.0
2002-04-10,9.55,9.7,9.48,9.7,11200,4.73134005068205,4.8056542923158,4.69666007125297,4.8056542923158,22606.703144193,0.0,1.0
2002-04-11,9.48,9.6,9.48,9.55,19500,4.69666007125297,4.75611146455997,4.69666007125297,4.73134005068205,39359.8849385502,0.0,1.0
2002-04-12,9.5,9.5,9.48,9.48,4600,4.70656863680414,4.70656863680414,4.69666007125297,4.69666007125297,9284.8959342221,0.0,1.0
2002-04-15,9.5,9.6,9.48,9.6,5100,4.70656863680414,4.75611146455997,4.69666007125297,4.75611146455997,10294.1237531593,0.0,1.0
2002-04-16,9.6,9.6,9.5,9.55,30000,4.75611146455997,4.75611146455997,4.70656863680414,4.73134005068205,60553.6691362311,0.0,1.0
2002-04-17,9.52,9.63,9.5,9.56,23900,4.7164772023553,4.77097431288672,4.70656863680414,4.73629433345764,48241.0897451975,0.0,1.0
2002-04-18,9.48,9.57,9.45,9.5,10400,4.69666007125297,4.74124861623322,4.68179722292622,4.70656863680414,20991.9386338935,0.0,1.0
2002-04-19,9.35,9.47,9.35,9.47,14400,4.63225439517039,4.69170578847739,4.63225439517039,4.69170578847739,29065.7611853909,0.0,1.0
2002-04-22,9.15,9.35,9.12,9.35,38000,4.53316873965872,4.63225439517039,4.51830589133197,4.63225439517039,76701.3142392261,0.0,1.0
2002-04-23,9.08,9.15,9.04,9.08,24600,4.49848876022964,4.53316873965872,4.4786716291273,4.49848876022964,49654.0086917095,0.0,1.0
2002-04-24,9.14,9.15,9.06,9.06,22300,4.52821445688314,4.53316873965872,4.48858019467847,4.48858019467847,45011.5607245984,0.0,1.0
2002-04-25,9.31,9.35,9.15,9.15,42300,4.61243726406805,4.63225439517039,4.53316873965872,4.53316873965872,85380.6734820859,0.0,1.0
2002-04-26,9.35,9.36,9.33,9.33,24300,4.63225439517039,4.63720867794597,4.62234582961922,4.62234582961922,49048.4720003472,0.0,1.0
2002-04-29,9.33,9.35,9.3,9.35,37500,4.62234582961922,4.63225439517039,4.60748298129247,4.63225439517039,75692.0864202889,0.0,1.0
2002-04-30,9.3,9.35,9.2,9.25,12500,4.60748298129247,4.63225439517039,4.55794015353664,4.58271156741455,25230.6954734296,0.0,1.0
2002-05-01,9.05,9.28,9.05,9.28,5500,4.48362591190289,4.5975744157413,4.48362591190289,4.5975744157413,11101.506008309,0.0,1.0
2002-05-02,9.48,9.51,8.85,8.95,45500,4.69666007125297,4.71152291957972,4.38454025639122,4.43408308414705,91839.7315232839,0.0,1.0
2002-05-03,9.5,9.75,9.42,9.58,23500,4.70656863680414,4.83042570619372,4.66693437459947,4.7462028990088,47433.7074900477,0.0,1.0
2002-05-06,9.25,9.5,9.25,9.5,900,4.58271156741455,4.70656863680414,4.58271156741455,4.70656863680414,1816.61007408694,0.0,1.0
2002-05-07,9.16,9.25,9.14,9.25,49100,4.5381230224343,4.58271156741455,4.52821445688314,4.58271156741455,99106.1718196317,0.0,1.0
2002-05-08,9.12,9.4,9.05,9.25,18700,4.51830589133197,4.6570258090483,4.48362591190289,4.58271156741455,37745.1204282507,0.0,1.0
2002-05-09,9.18,9.23,9.14,9.15,3500,4.54803158798547,4.57280300186339,4.52821445688314,4.53316873965872,7064.5947325603,0.0,1.0
2002-05-10,9.21,9.21,9.13,9.14,4200,4.56289443631222,4.56289443631222,4.52326017410755,4.52821445688314,8477.51367907236,0.0,1.0
2002-05-13,9.15,9.19,9.08,9.12,8900,4.53316873965872,4.55298587076105,4.49848876022964,4.51830589133197,17964.2551770819,0.0,1.0
2002-05-14,9.21,9.22,9.15,9.15,1800,4.56289443631222,4.5678487190878,4.53316873965872,4.53316873965872,3633.22014817387,0.0,1.0
2002-05-15,9.15,9.23,9.15,9.23,1200,4.53316873965872,4.57280300186339,4.53316873965872,4.57280300186339,2422.14676544925,0.0,1.0
2002-05-16,9.1,9.15,8.95,9.11,113600,4.5083973257808,4.53316873965872,4.43408308414705,4.51335160855639,229296.560462529,0.0,1.0
2002-05-17,8.97,9.04,8.94,9.04,25500,4.44399164969822,4.4786716291273,4.42912880137147,4.4786716291273,51470.6187657965,0.0,1.0
2002-05-20,8.95,8.95,8.81,8.93,75000,4.43408308414705,4.43408308414705,4.36472312528889,4.42417451859589,151384.172840578,0.0,1.0
2002-05-21,8.75,8.9,8.73,8.9,69700,4.33499742863539,4.40931167026914,4.32508886308422,4.40931167026914,140686.357959844,0.0,1.0
2002-05-22,8.75,8.78,8.55,8.72,174800,4.33499742863539,4.34986027696214,4.23591177312372,4.32013458030864,352826.04550044,0.0,1.0
2002-05-23,8.6,8.7,8.54,8.7,52900,4.26068318700164,4.31022601475747,4.23095749034814,4.31022601475747,106776.303243554,0.0,1.0
2002-05-24,8.5,8.57,8.5,8.56,7800,4.21114035924581,4.24582033867489,4.21114035924581,4.24086605589931,15743.9539754201,0.0,1.0
2002-05-28,8.5,8.54,8.4,8.51,9200,4.21114035924581,4.23095749034814,4.16159753148997,4.21609464202139,18569.7918684442,0.0,1.0
2002-05-29,8.58,8.6,8.42,8.47,12100,4.25077462145047,4.26068318700164,4.17150609704114,4.19627751091906,24423.3132182799,0.0,1.0
2002-05-30,8.53,8.53,8.45,8.5,2900,4.22600320757256,4.22600320757256,4.18636894536789,4.21114035924581,5853.52134983567,0.0,1.0
2002-05-31,8.57,8.57,8.41,8.47,9400,4.24582033867489,4.24582033867489,4.16655181426556,4.19627751091906,18973.4829960191,0.0,1.0
2002-06-03,8.65,8.7,8.48,8.48,75100,4.28545460087956,4.31022601475747,4.20123179369464,4.20123179369464,151586.018404365,0.0,1.0
2002-06-04,8.75,8.8,8.2,8.2,30100,4.33499742863539,4.35976884251331,4.06251187597831,4.06251187597831,60755.5147000185,0.0,1.0
2002-06-05,8.8,8.81,8.77,8.77,6500,4.35976884251331,4.36472312528889,4.34490599418656,4.34490599418656,13119.9616461834,0.0,1.0
2002-06-06,8.7,8.86,8.6,8.7,152000,4.31022601475747,4.3894945391668,4.26068318700164,4.31022601475747,306805.256956904,0.0,1.0
2002-06-07,8.63,8.7,8.6,8.69,44300,4.27554603532839,4.31022601475747,4.26068318700164,4.30527173198189,89417.5847578346,0.0,1.0
2002-06-10,8.64,8.65,8.3,8.3,64700,4.28050031810397,4.28545460087956,4.11205470373414,4.11205470373414,130594.079770472,0.0,1.0
2002-06-11,8.55,8.7,8.3,8.6,51800,4.23591177312372,4.31022601475747,4.11205470373414,4.26068318700164,104556.002041892,0.0,1.0
2002-06-12,8.37,8.5,8.3,8.5,33500,4.14673468316322,4.21114035924581,4.11205470373414,4.21114035924581,67618.2638687915,0.0,1.0
2002-06-13,8.36,8.38,8.3,8.3,30900,4.14178040038764,4.15168896593881,4.11205470373414,4.11205470373414,62370.279210318,0.0,1.0
2002-06-14,8.5,8.5,8.24,8.3,183600,4.21114035924581,4.21114035924581,4.08232900708064,4.11205470373414,370588.455113734,0.0,1.0
2002-06-17,8.36,8.48,8.35,8.48,11000,4.14178040038764,4.20123179369464,4.13682611761206,4.20123179369464,22203.0120166181,0.0,1.0
2002-06-18,8.5,8.5,8.38,8.38,78800,4.21114035924581,4.21114035924581,4.15168896593881,4.15168896593881,159054.3042645,0.0,1.0
2002-06-19,8.4,8.5,8.4,8.5,900,4.16159753148997,4.21114035924581,4.16159753148997,4.21114035924581,1816.61007408694,0.0,1.0
2002-06-20,8.23,8.3,8.23,8.3,600,4.07737472430506,4.11205470373414,4.07737472430506,4.11205470373414,1211.07338272462,0.0,1.0
2002-06-21,8.04,8.3,8.0,8.3,44400,3.98324335156897,4.11205470373414,3.96342622046664,4.11205470373414,89619.4303216221,0.0,1.0
2002-06-24,7.81,7.99,7.8,7.99,27300,3.86929484773056,3.95847193769106,3.86434056495498,3.95847193769106,55103.8389139703,0.0,1.0
2002-06-25,7.95,7.95,7.75,7.75,19500,3.93865480658872,3.93865480658872,3.83956915107706,3.83956915107706,39359.8849385503,0.0,1.0
2002-06-26,7.71,8.05,7.71,8.05,3600,3.81975201997473,3.98819763434456,3.81975201997473,3.98819763434456,7266.44029634773,0.0,1.0
2002-06-27,7.83,7.83,7.8,7.8,300,3.87920341328173,3.87920341328173,3.86434056495498,3.86434056495498,605.53669136231,0.0,1.0
2002-06-28,7.78,7.95,7.73,7.75,22900,3.85443199940381,3.93865480658872,3.82966058552589,3.83956915107706,46222.6341073231,0.0,1.0
2002-07-01,7.76,7.88,7.76,7.85,3800,3.84452343385264,3.90397482715964,3.84452343385264,3.88911197883289,7670.13142392261,0.0,1.0
2002-07-02,7.7,7.76,7.65,7.76,13700,3.81479773719914,3.84452343385264,3.79002632332123,3.84452343385264,27652.8422388789,0.0,1.0
2002-07-03,7.65,7.76,7.64,7.73,105600,3.79002632332123,3.84452343385264,3.78507204054564,3.82966058552589,213148.915359533,0.0,1.0
2002-07-05,7.73,7.73,7.68,7.68,1200,3.82966058552589,3.82966058552589,3.80488917164798,3.80488917164798,2422.14676544925,0.0,1.0
2002-07-08,7.62,7.73,7.6,7.73,4700,3.77516347499448,3.82966058552589,3.76525490944331,3.82966058552589,9486.74149800953,0.0,1.0
2002-07-09,7.64,7.66,7.64,7.65,1400,3.78507204054564,3.79498060609681,3.78507204054564,3.79002632332123,2825.83789302412,0.0,1.0
2002-07-10,7.6,7.65,7.6,7.6,11400,3.76525490944331,3.79002632332123,3.76525490944331,3.76525490944331,23010.3942717678,0.0,1.0
2002-07-11,7.3,7.6,7.3,7.6,216300,3.61662642617581,3.76525490944331,3.61662642617581,3.76525490944331,436591.954472226,0.0,1.0
2002-07-12,7.47,7.47,7.31,7.31,2600,3.70084923336073,3.70084923336073,3.62158070895139,3.62158070895139,5247.98465847336,0.0,1.0
2002-07-15,7.49,7.53,7.49,7.51,1900,3.71075779891189,3.73057493001423,3.71075779891189,3.72066636446306,3835.06571196131,0.0,1.0
2002-07-16,7.5,7.54,7.48,7.5,6800,3.71571208168748,3.73552921278981,3.70580351613631,3.71571208168748,13725.4983375457,0.0,1.0
2002-07-17,7.45,7.51,7.4,7.5,40700,3.69094066780956,3.72066636446306,3.66616925393164,3.71571208168748,82151.1444614869,0.0,1.0
2002-07-18,7.45,7.5,7.45,7.5,2100,3.69094066780956,3.71571208168748,3.69094066780956,3.71571208168748,4238.75683953618,0.0,1.0
2002-07-19,7.55,7.6,7.45,7.45,1000,3.74048349556539,3.76525490944331,3.69094066780956,3.69094066780956,2018.45563787437,0.0,1.0
2002-07-22,7.5,7.65,7.5,7.65,27600,3.71571208168748,3.79002632332123,3.71571208168748,3.79002632332123,55709.3756053326,0.0,1.0
2002-07-23,7.48,7.51,7.4,7.5,8000,3.70580351613631,3.72066636446306,3.66616925393164,3.71571208168748,16147.645102995,0.0,1.0
2002-07-24,7.13,7.4,7.0,7.4,108800,3.53240361899089,3.66616925393164,3.46799794290831,3.66616925393164,219607.973400732,0.0,1.0
2002-07-25,7.22,7.23,7.2,7.2,3800,3.57699216397114,3.58194644674673,3.56708359841998,3.56708359841998,7670.13142392262,0.0,1.0
2002-07-26,7.08,7.2,7.06,7.2,10100,3.50763220511298,3.56708359841998,3.49772363956181,3.56708359841998,20386.4019425311,0.0,1.0
2002-07-29,7.51,7.8,7.12,7.15,6600,3.72066636446306,3.86434056495498,3.52744933621531,3.54231218454206,13321.8072099708,0.0,1.0
2002-07-30,7.47,7.51,7.47,7.51,200,3.70084923336073,3.72066636446306,3.70084923336073,3.72066636446306,403.691127574874,0.0,1.0
2002-07-31,7.3,7.43,7.3,7.43,4500,3.61662642617581,3.68103210225839,3.61662642617581,3.68103210225839,9083.05037043467,0.0,1.0
2002-08-01,7.28,7.28,7.28,7.28,1700,3.60671786062464,3.60671786062464,3.60671786062464,3.60671786062464,3431.37458438643,0.0,1.0
2002-08-02,7.15,7.25,7.15,7.25,7300,3.54231218454206,3.59185501229789,3.54231218454206,3.59185501229789,14734.7261564829,0.0,1.0
2002-08-05,6.91,7.0,6.91,7.0,26900,3.42340939792806,3.46799794290831,3.42340939792806,3.46799794290831,54296.4566588206,0.0,1.0
2002-08-06,7.0,7.12,7.0,7.0,28600,3.46799794290831,3.52744933621531,3.46799794290831,3.46799794290831,57727.831243207,0.0,1.0
2002-08-07,7.03,7.1,6.9,6.9,35400,3.48286079123506,3.51754077066414,3.41845511515248,3.41845511515248,71453.3295807527,0.0,1.0
2002-08-08,7.25,7.29,7.15,7.15,28400,3.59185501229789,3.61167214340023,3.54231218454206,3.54231218454206,57324.1401156322,0.0,1.0
2002-08-09,7.18,7.18,7.18,7.18,300,3.55717503286881,3.55717503286881,3.55717503286881,3.55717503286881,605.536691362311,0.0,1.0
2002-08-12,7.0,7.12,6.95,7.1,6200,3.46799794290831,3.52744933621531,3.44322652903039,3.51754077066414,12514.4249548211,0.0,1.0
2002-08-13,7.08,7.1,7.05,7.05,19800,3.50763220511298,3.51754077066414,3.49276935678623,3.49276935678623,39965.4216299125,0.0,1.0
2002-08-14,7.1,7.1,7.1,7.1,800,3.51754077066414,3.51754077066414,3.51754077066414,3.51754077066414,1614.7645102995,0.0,1.0
2002-08-15,7.05,7.07,7.05,7.05,23300,3.49276935678623,3.50267792233739,3.49276935678623,3.49276935678623,47030.0163624728,0.0,1.0
2002-08-16,7.1,7.1,7.05,7.05,2200,3.51754077066414,3.51754077066414,3.49276935678623,3.49276935678623,4440.60240332362,0.0,1.0
2002-08-19,7.1,7.1,7.1,7.1,0,3.51754077066414,3.51754077066414,3.51754077066414,3.51754077066414,0,0.0,1.0
2002-08-20,7.05,7.05,7.05,7.05,100,3.49276935678623,3.49276935678623,3.49276935678623,3.49276935678623,201.845563787437,0.0,1.0
2002-08-21,7.05,7.05,7.05,7.05,0,3.49276935678623,3.49276935678623,3.49276935678623,3.49276935678623,0,0.0,1.0
2002-08-22,7.06,7.06,7.05,7.05,2400,3.49772363956181,3.49772363956181,3.49276935678623,3.49276935678623,4844.29353089849,0.0,1.0
2002-08-23,7.07,7.07,7.06,7.06,15700,3.50267792233739,3.50267792233739,3.49772363956181,3.49772363956181,31689.7535146277,0.0,1.0
2002-08-26,7.3,7.3,7.09,7.09,1600,3.61662642617581,3.61662642617581,3.51258648788856,3.51258648788856,3229.52902059899,0.0,1.0
2002-08-27,7.25,7.28,7.24,7.25,19900,3.59185501229789,3.60671786062464,3.58690072952231,3.59185501229789,40167.2671937,0.0,1.0
2002-08-28,7.31,7.33,7.15,7.15,21800,3.62158070895139,3.63148927450256,3.54231218454206,3.54231218454206,44002.3329056613,0.0,1.0
2002-08-29,7.25,7.29,7.25,7.29,200,3.59185501229789,3.61167214340023,3.59185501229789,3.61167214340023,403.691127574875,0.0,1.0
2002-08-30,7.0,7.35,6.8,7.35,56500,3.46799794290831,3.64139784005373,3.36891228739665,3.64139784005373,114042.743539902,0.0,1.0
2002-09-03,7.1,7.1,7.06,7.1,208600,3.51754077066414,3.51754077066414,3.49772363956181,3.51754077066414,421049.846060594,0.0,1.0
2002-09-04,7.1,7.1,7.1,7.1,0,3.51754077066414,3.51754077066414,3.51754077066414,3.51754077066414,0,0.0,1.0
2002-09-05,7.17,7.18,7.1,7.1,55200,3.55222075009323,3.55717503286881,3.51754077066414,3.51754077066414,111418.751210665,0.0,1.0
2002-09-06,7.13,7.13,7.07,7.07,296400,3.53240361899089,3.53240361899089,3.50267792233739,3.50267792233739,598270.251065964,0.0,1.0
2002-09-09,7.1,7.2,7.1,7.2,242500,3.51754077066414,3.56708359841998,3.51754077066414,3.56708359841998,489475.492184535,0.0,1.0
2002-09-10,7.08,7.15,7.03,7.15,75800,3.50763220511298,3.54231218454206,3.48286079123506,3.54231218454206,152998.937350877,0.0,1.0
2002-09-11,7.1,7.1,7.01,7.01,78100,3.51754077066414,3.51754077066414,3.47295222568389,3.47295222568389,157641.385317989,0.0,1.0
2002-09-12,7.12,7.12,7.09,7.1,15600,3.52744933621531,3.52744933621531,3.51258648788856,3.51754077066414,31487.9079508402,0.0,1.0
2002-09-13,7.13,7.2,7.13,7.2,2500,3.53240361899089,3.56708359841998,3.53240361899089,3.56708359841998,5046.13909468593,0.0,1.0
2002-09-16,7.2,7.2,7.09,7.1,1800,3.56708359841998,3.56708359841998,3.51258648788856,3.51754077066414,3633.22014817386,0.0,1.0
2002-09-17,7.28,7.35,7.18,7.18,175700,3.60671786062464,3.64139784005373,3.55717503286881,3.55717503286881,354642.655574527,0.0,1.0
2002-09-18,7.2,7.2,7.2,7.2,2300,3.56708359841998,3.56708359841998,3.56708359841998,3.56708359841998,4642.44796711105,0.0,1.0
2002-09-19,7.02,7.1,7.02,7.1,13600,3.47790650845948,3.51754077066414,3.47790650845948,3.51754077066414,27450.9966750914,0.0,1.0
2002-09-20,7.01,7.01,6.98,7.0,300400,3.47295222568389,3.47295222568389,3.45808937735714,3.46799794290831,606344.073617462,0.0,1.0
2002-09-23,7.0,7.0,7.0,7.0,100,3.46799794290831,3.46799794290831,3.46799794290831,3.46799794290831,201.845563787437,0.0,1.0
2002-09-24,7.15,7.15,7.0,7.0,398500,3.54231218454206,3.54231218454206,3.46799794290831,3.46799794290831,804354.571692937,0.0,1.0
2002-09-25,7.15,7.15,7.15,7.15,100,3.54231218454206,3.54231218454206,3.54231218454206,3.54231218454206,201.845563787437,0.0,1.0
2002-09-26,7.24,7.25,7.05,7.05,28300,3.58690072952231,3.59185501229789,3.49276935678623,3.49276935678623,57122.2945518447,0.0,1.0
2002-09-27,7.11,7.23,7.06,7.23,7300,3.52249505343973,3.58194644674673,3.49772363956181,3.58194644674673,14734.7261564829,0.0,1.0
2002-09-30,7.07,7.13,7.07,7.12,14500,3.50267792233739,3.53240361899089,3.50267792233739,3.52744933621531,29267.6067491784,0.0,1.0
2002-10-01,7.1,7.1,7.05,7.05,19700,3.51754077066414,3.51754077066414,3.49276935678623,3.49276935678623,39763.5760661251,0.0,1.0
2002-10-02,7.16,7.19,7.13,7.13,107300,3.54726646731764,3.56212931564439,3.53240361899089,3.53240361899089,216580.28994392,0.0,1.0
2002-10-03,7.1,7.16,7.1,7.16,6600,3.51754077066414,3.54726646731764,3.51754077066414,3.54726646731764,13321.8072099709,0.0,1.0
2002-10-04,7.05,7.06,7.05,7.05,1500,3.49276935678623,3.49772363956181,3.49276935678623,3.49276935678623,3027.68345681155,0.0,1.0
2002-10-07,7.03,7.03,6.96,7.0,1000,3.48286079123506,3.48286079123506,3.44818081180598,3.46799794290831,2018.45563787437,0.0,1.0
2002-10-08,7.0,7.0,7.0,7.0,100,3.46799794290831,3.46799794290831,3.46799794290831,3.46799794290831,201.845563787437,0.0,1.0
2002-10-09,7.15,7.15,7.1,7.15,217300,3.54231218454206,3.54231218454206,3.51754077066414,3.54231218454206,438610.410110101,0.0,1.0
2002-10-10,7.15,7.15,7.15,7.15,2300,3.54231218454206,3.54231218454206,3.54231218454206,3.54231218454206,4642.44796711105,0.0,1.0
2002-10-11,7.19,7.19,7.15,7.15,300,3.56212931564439,3.56212931564439,3.54231218454206,3.54231218454206,605.536691362312,0.0,1.0
2002-10-14,7.19,7.19,7.19,7.19,400,3.56212931564439,3.56212931564439,3.56212931564439,3.56212931564439,807.382255149749,0.0,1.0
2002-10-15,7.24,7.24,7.19,7.19,600,3.58690072952231,3.58690072952231,3.56212931564439,3.56212931564439,1211.07338272462,0.0,1.0
2002-10-16,7.29,7.3,7.24,7.3,4400,3.61167214340023,3.61662642617581,3.58690072952231,3.61662642617581,8881.20480664722,0.0,1.0
2002-10-17,7.2,7.25,7.2,7.23,127800,3.56708359841998,3.59185501229789,3.56708359841998,3.58194644674673,257958.630520344,0.0,1.0
2002-10-18,7.35,7.35,7.1,7.1,66000,3.64139784005373,3.64139784005373,3.51754077066414,3.51754077066414,133218.072099708,0.0,1.0
2002-10-21,7.35,7.35,7.3,7.3,14800,3.64139784005373,3.64139784005373,3.61662642617581,3.61662642617581,29873.1434405407,0.0,1.0
2002-10-22,7.41,7.41,7.3,7.3,2000,3.67112353670723,3.67112353670723,3.61662642617581,3.61662642617581,4036.91127574874,0.0,1.0
2002-10-23,7.5,7.55,7.43,7.43,25000,3.71571208168748,3.74048349556539,3.68103210225839,3.68103210225839,50461.3909468592,0.0,1.0
2002-10-24,7.9,7.92,7.54,7.54,7200,3.91388339271081,3.92379195826197,3.73552921278981,3.73552921278981,14532.8805926955,0.0,1.0
2002-10-25,7.74,7.85,7.74,7.85,1200,3.83461486830148,3.88911197883289,3.83461486830148,3.88911197883289,2422.14676544924,0.0,1.0
2002-10-28,7.74,7.74,7.74,7.74,0,3.83461486830148,3.83461486830148,3.83461486830148,3.83461486830148,0,0.0,1.0
2002-10-29,7.6,7.72,7.6,7.7,2500,3.76525490944331,3.82470630275031,3.76525490944331,3.81479773719914,5046.13909468593,0.0,1.0
2002-10-30,7.76,7.76,7.64,7.64,3800,3.84452343385264,3.84452343385264,3.78507204054564,3.78507204054564,7670.13142392261,0.0,1.0
2002-10-31,7.69,7.69,7.63,7.66,5600,3.80984345442356,3.80984345442356,3.78011775777006,3.79498060609681,11303.3515720965,0.0,1.0
2002-11-01,7.76,7.76,7.69,7.69,1900,3.84452343385264,3.84452343385264,3.80984345442356,3.80984345442356,3835.06571196131,0.0,1.0
2002-11-04,7.74,7.85,7.73,7.73,9100,3.83461486830148,3.88911197883289,3.82966058552589,3.82966058552589,18367.9463046568,0.0,1.0
2002-11-05,7.62,7.73,7.55,7.73,17800,3.77516347499448,3.82966058552589,3.74048349556539,3.82966058552589,35928.5103541638,0.0,1.0
2002-11-06,7.69,7.7,7.6,7.6,800,3.80984345442356,3.81479773719914,3.76525490944331,3.76525490944331,1614.7645102995,0.0,1.0
2002-11-07,7.7,7.72,7.69,7.7,21400,3.81479773719914,3.82470630275031,3.80984345442356,3.81479773719914,43194.9506505116,0.0,1.0
2002-11-08,7.7,7.73,7.61,7.65,52800,3.81479773719914,3.82966058552589,3.77020919221889,3.79002632332123,106574.457679767,0.0,1.0
2002-11-11,7.76,7.76,7.74,7.74,1200,3.84452343385264,3.84452343385264,3.83461486830148,3.83461486830148,2422.14676544925,0.0,1.0
2002-11-12,7.76,7.76,7.65,7.65,9000,3.84452343385264,3.84452343385264,3.79002632332123,3.79002632332123,18166.1007408693,0.0,1.0
2002-11-13,7.86,7.9,7.73,7.73,4100,3.89406626160848,3.91388339271081,3.82966058552589,3.82966058552589,8275.66811528491,0.0,1.0
2002-11-14,8.03,8.1,7.89,7.89,3700,3.97828906879339,4.01296904822247,3.90892910993523,3.90892910993523,7468.28586013517,0.0,1.0
2002-11-15,8.09,8.1,8.0,8.0,239900,4.00801476544689,4.01296904822247,3.96342622046664,3.96342622046664,484227.507526062,0.0,1.0
2002-11-18,8.35,8.35,8.03,8.03,118300,4.13682611761206,4.13682611761206,3.97828906879339,3.97828906879339,238783.301960538,0.0,1.0
2002-11-19,8.4,8.43,8.35,8.35,30300,4.16159753148997,4.17646037981672,4.13682611761206,4.13682611761206,61159.2058275935,0.0,1.0
2002-11-20,8.71,8.71,8.4,8.4,11000,4.31518029753306,4.31518029753306,4.16159753148997,4.16159753148997,22203.0120166181,0.0,1.0
2002-11-21,9.1,9.4,8.7,8.7,21600,4.5083973257808,4.6570258090483,4.31022601475747,4.31022601475747,43598.6417780864,0.0,1.0
2002-11-22,9.02,9.02,9.02,9.02,400,4.46876306357614,4.46876306357614,4.46876306357614,4.46876306357614,807.382255149748,0.0,1.0
2002-11-25,8.95,9.05,8.95,9.05,39200,4.43408308414705,4.48362591190289,4.43408308414705,4.48362591190289,79123.4610046754,0.0,1.0
2002-11-26,8.91,8.91,8.85,8.9,19500,4.41426595304472,4.41426595304472,4.38454025639122,4.40931167026914,39359.8849385502,0.0,1.0
2002-11-27,9.1,9.2,9.0,9.0,112100,4.5083973257808,4.55794015353664,4.45885449802497,4.45885449802497,226268.877005717,0.0,1.0
2002-11-29,9.02,9.05,9.0,9.0,14600,4.46876306357614,4.48362591190289,4.45885449802497,4.45885449802497,29469.4523129658,0.0,1.0
2002-12-02,9.0,9.1,8.95,9.04,51000,4.45885449802497,4.5083973257808,4.43408308414705,4.4786716291273,102941.237531593,0.0,1.0
2002-12-03,9.05,9.09,8.88,8.9,78900,4.48362591190289,4.50344304300522,4.39940310471797,4.40931167026914,159256.149828288,0.0,1.0
2002-12-04,9.35,9.35,9.05,9.05,38400,4.63225439517039,4.63225439517039,4.48362591190289,4.48362591190289,77508.6964943758,0.0,1.0
2002-12-05,9.5,9.5,9.21,9.25,23600,4.70656863680414,4.70656863680414,4.56289443631222,4.58271156741455,47635.5530538351,0.0,1.0
2002-12-06,9.51,9.63,9.33,9.53,23800,4.71152291957972,4.77097431288672,4.62234582961922,4.72143148513089,48039.24418141,0.0,1.0
2002-12-09,9.56,9.65,9.47,9.51,77100,4.73629433345764,4.78088287843789,4.69170578847739,4.71152291957972,155622.929680114,0.0,1.0
2002-12-10,9.55,9.56,9.5,9.5,900,4.73134005068205,4.73629433345764,4.70656863680414,4.70656863680414,1816.61007408693,0.0,1.0
2002-12-11,9.61,9.64,9.4,9.5,8200,4.76106574733555,4.7759285956623,4.6570258090483,4.70656863680414,16551.3362305698,0.0,1.0
2002-12-12,9.61,9.62,9.61,9.61,7000,4.76106574733555,4.76602003011114,4.76106574733555,4.76106574733555,14129.1894651206,0.0,1.0
2002-12-13,9.45,9.6,9.35,9.6,9900,4.68179722292622,4.75611146455997,4.63225439517039,4.75611146455997,19982.7108149563,0.0,1.0
2002-12-16,9.45,9.45,9.45,9.45,99300,4.68179722292622,4.68179722292622,4.68179722292622,4.68179722292622,200432.644840925,0.0,1.0
2002-12-17,9.45,9.45,9.4,9.4,58700,4.68179722292622,4.68179722292622,4.6570258090483,4.6570258090483,118483.345943226,0.0,1.0
2002-12-18,9.44,9.5,9.44,9.44,320100,4.67684294015064,4.70656863680414,4.67684294015064,4.67684294015064,646107.649683586,0.0,1.0
2002-12-19,9.5,9.5,9.46,9.47,8000,4.70656863680414,4.70656863680414,4.6867515057018,4.69170578847739,16147.645102995,0.0,1.0
2002-12-20,9.45,9.45,9.45,9.45,100,4.68179722292622,4.68179722292622,4.68179722292622,4.68179722292622,201.845563787437,0.0,1.0
2002-12-23,9.45,9.45,9.45,9.45,2600,4.68179722292622,4.68179722292622,4.68179722292622,4.68179722292622,5247.98465847336,0.0,1.0
2002-12-24,9.39,9.5,9.39,9.4,9000,4.65207152627272,4.70656863680414,4.65207152627272,4.6570258090483,18166.1007408693,0.0,1.0
2002-12-26,9.42,9.42,9.42,9.42,100,4.66693437459947,4.66693437459947,4.66693437459947,4.66693437459947,201.845563787437,0.0,1.0
2002-12-27,9.4,9.4,9.4,9.4,100,4.6570258090483,4.6570258090483,4.6570258090483,4.6570258090483,201.845563787437,0.0,1.0
2002-12-30,9.4,9.4,9.4,9.4,0,4.6570258090483,4.6570258090483,4.6570258090483,4.6570258090483,0,0.0,1.0
2002-12-31,9.4,9.4,9.4,9.4,0,4.6570258090483,4.6570258090483,4.6570258090483,4.6570258090483,0,0.0,1.0
2003-01-02,9.52,9.52,9.4,9.4,130500,4.7164772023553,4.7164772023553,4.6570258090483,4.6570258090483,263408.460742606,0.0,1.0
2003-01-03,9.5,9.53,9.47,9.53,1800,4.70656863680414,4.72143148513089,4.69170578847739,4.72143148513089,3633.22014817386,0.0,1.0
2003-01-06,9.52,9.52,9.46,9.5,561500,4.7164772023553,4.7164772023553,4.6867515057018,4.70656863680414,1133362.84066646,0.0,1.0
2003-01-07,9.5,9.52,9.5,9.52,1500,4.70656863680414,4.7164772023553,4.70656863680414,4.7164772023553,3027.68345681155,0.0,1.0
2003-01-08,9.48,9.56,9.45,9.46,1000,4.69666007125297,4.73629433345764,4.68179722292622,4.6867515057018,2018.45563787437,0.0,1.0
2003-01-09,9.5,9.5,9.49,9.49,6400,4.70656863680414,4.70656863680414,4.70161435402855,4.70161435402855,12918.116082396,0.0,1.0
2003-01-10,9.45,9.5,9.45,9.5,300,4.68179722292622,4.70656863680414,4.68179722292622,4.70656863680414,605.536691362311,0.0,1.0
2003-01-13,9.45,9.45,9.45,9.45,300,4.68179722292622,4.68179722292622,4.68179722292622,4.68179722292622,605.536691362311,0.0,1.0
2003-01-14,9.41,9.43,9.35,9.43,1600,4.66198009182389,4.67188865737505,4.63225439517039,4.67188865737505,3229.52902059899,0.0,1.0
2003-01-15,9.53,9.7,9.44,9.49,22200,4.72143148513089,4.8056542923158,4.67684294015064,4.70161435402855,44809.715160811,0.0,1.0
2003-01-16,9.6,9.6,9.5,9.51,5900,4.75611146455997,4.75611146455997,4.70656863680414,4.71152291957972,11908.8882634588,0.0,1.0
2003-01-17,9.63,9.63,9.55,9.6,13900,4.77097431288672,4.77097431288672,4.73134005068205,4.75611146455997,28056.5333664538,0.0,1.0
2003-01-21,9.8,9.8,9.64,9.65,8100,4.85519712007164,4.85519712007164,4.7759285956623,4.78088287843789,16349.4906667824,0.0,1.0
2003-01-22,9.7,9.8,9.7,9.8,17800,4.8056542923158,4.85519712007164,4.8056542923158,4.85519712007164,35928.5103541638,0.0,1.0
2003-01-23,9.77,9.85,9.7,9.8,6900,4.84033427174489,4.87996853394955,4.8056542923158,4.85519712007164,13927.3439013331,0.0,1.0
2003-01-24,9.78,9.8,9.77,9.8,700,4.84528855452047,4.85519712007164,4.84033427174489,4.85519712007164,1412.91894651206,0.0,1.0
2003-01-27,10.02,10.1,9.75,9.75,14600,4.96419134113447,5.00382560333913,4.83042570619372,4.83042570619372,29469.4523129658,0.0,1.0
2003-01-28,10.08,10.15,9.85,9.85,95000,4.99391703778797,5.02859701721705,4.87996853394955,4.87996853394955,191753.285598065,0.0,1.0
2003-01-29,10.15,10.2,10.07,10.07,40200,5.02859701721705,5.05336843109497,4.98896275501238,4.98896275501238,81141.9166425497,0.0,1.0
2003-01-30,10.25,10.35,10.14,10.2,63100,5.07813984497288,5.12768267272872,5.02364273444147,5.05336843109497,127364.550749873,0.0,1.0
2003-01-31,10.25,10.25,10.2,10.2,98100,5.07813984497288,5.07813984497288,5.05336843109497,5.05336843109497,198010.498075476,0.0,1.0
2003-02-03,10.64,10.64,10.3,10.3,51500,5.27135687322063,5.27135687322063,5.1029112588508,5.1029112588508,103950.46535053,0.0,1.0
2003-02-04,10.45,10.6,10.4,10.6,11000,5.17722550048455,5.2515397421183,5.15245408660663,5.2515397421183,22203.0120166181,0.0,1.0
2003-02-05,10.4,10.4,10.35,10.35,1400,5.15245408660663,5.15245408660663,5.12768267272872,5.12768267272872,2825.83789302412,0.0,1.0
2003-02-06,10.4,10.4,10.34,10.39,70800,5.15245408660663,5.15245408660663,5.12272838995313,5.14749980383105,142906.659161506,0.0,1.0
2003-02-07,10.35,10.4,10.2,10.4,26000,5.12768267272872,5.15245408660663,5.05336843109497,5.15245408660663,52479.8465847336,0.0,1.0
2003-02-10,10.4,10.4,10.25,10.4,9000,5.15245408660663,5.15245408660663,5.07813984497288,5.15245408660663,18166.1007408693,0.0,1.0
2003-02-11,10.36,10.39,10.25,10.39,4100,5.1326369555043,5.14749980383105,5.07813984497288,5.14749980383105,8275.66811528492,0.0,1.0
2003-02-12,10.4,10.43,10.24,10.31,57700,5.15245408660663,5.16731693493338,5.0731855621973,5.10786554162638,116464.890305351,0.0,1.0
2003-02-13,10.43,10.43,10.35,10.36,30500,5.16731693493338,5.16731693493338,5.12768267272872,5.1326369555043,61562.8969551683,0.0,1.0
2003-02-14,10.53,10.55,10.45,10.45,3500,5.21685976268922,5.22676832824038,5.17722550048455,5.17722550048455,7064.59473256029,0.0,1.0
2003-02-18,10.61,10.61,10.55,10.55,36100,5.25649402489388,5.25649402489388,5.22676832824038,5.22676832824038,72866.2485272648,0.0,1.0
2003-02-19,10.51,10.6,10.41,10.55,61100,5.20695119713805,5.2515397421183,5.15740836938222,5.22676832824038,123327.639474124,0.0,1.0
2003-02-20,10.63,10.64,10.55,10.55,56600,5.26640259044505,5.27135687322063,5.22676832824038,5.22676832824038,114244.589103689,0.0,1.0
2003-02-21,10.7,10.7,10.6,10.6,38500,5.30108256987413,5.30108256987413,5.2515397421183,5.2515397421183,77710.5420581633,0.0,1.0
2003-02-24,10.67,10.75,10.65,10.75,4700,5.28621972154738,5.32585398375205,5.27631115599622,5.32585398375205,9486.74149800955,0.0,1.0
2003-02-25,10.74,10.87,10.65,10.7,15500,5.32089970097647,5.38530537705905,5.27631115599622,5.30108256987413,31286.0623870527,0.0,1.0
2003-02-26,10.64,10.73,10.64,10.73,26800,5.27135687322063,5.31594541820088,5.27135687322063,5.31594541820088,54094.6110950332,0.0,1.0
2003-02-27,10.65,10.81,10.6,10.65,11100,5.27631115599622,5.35557968040555,5.2515397421183,5.27631115599622,22404.8575804055,0.0,1.0
2003-02-28,10.48,10.65,10.35,10.65,8300,5.1920883488113,5.27631115599622,5.12768267272872,5.27631115599622,16753.1817943573,0.0,1.0
2003-03-03,10.4,10.47,10.3,10.45,20300,5.15245408660663,5.18713406603572,5.1029112588508,5.17722550048455,40974.6494488497,0.0,1.0
2003-03-04,10.25,10.35,10.2,10.35,9000,5.07813984497288,5.12768267272872,5.05336843109497,5.12768267272872,18166.1007408693,0.0,1.0
2003-03-05,10.4,10.45,10.3,10.3,38200,5.15245408660663,5.17722550048455,5.1029112588508,5.1029112588508,77105.005366801,0.0,1.0
2003-03-06,10.41,10.44,10.41,10.44,1000,5.15740836938222,5.17227121770897,5.15740836938222,5.17227121770897,2018.45563787437,0.0,1.0
2003-03-07,10.3,10.4,10.3,10.4,1000,5.1029112588508,5.15245408660663,5.1029112588508,5.15245408660663,2018.45563787437,0.0,1.0
2003-03-10,10.2,10.25,10.1,10.25,32600,5.05336843109497,5.07813984497288,5.00382560333913,5.07813984497288,65801.6537947044,0.0,1.0
2003-03-11,10.1,10.19,10.08,10.19,2600,5.00382560333913,5.04841414831938,4.99391703778797,5.04841414831938,5247.98465847337,0.0,1.0
2003-03-12,9.99,10.1,9.98,10.06,22000,4.94932849280772,5.00382560333913,4.94437421003214,4.9840084722368,44406.0240332361,0.0,1.0
2003-03-13,9.95,9.99,9.9,9.99,10900,4.92951136170538,4.94932849280772,4.90473994782747,4.94932849280772,22001.1664528307,0.0,1.0
2003-03-14,9.76,9.85,9.75,9.85,17400,4.8353799889693,4.87996853394955,4.83042570619372,4.87996853394955,35121.1280990141,0.0,1.0
2003-03-17,9.84,9.86,9.6,9.73,85500,4.87501425117397,4.88492281672514,4.75611146455997,4.82051714064255,172577.957038259,0.0,1.0
2003-03-18,9.69,9.84,9.55,9.84,32800,4.80070000954022,4.87501425117397,4.73134005068205,4.87501425117397,66205.3449222793,0.0,1.0
2003-03-19,9.7,9.7,9.6,9.69,30800,4.8056542923158,4.8056542923158,4.75611146455997,4.80070000954022,62168.4336465306,0.0,1.0
2003-03-20,9.82,10.0,9.75,9.75,134900,4.8651056856228,4.9542827755833,4.83042570619372,4.83042570619372,272289.665549253,0.0,1.0
2003-03-21,9.99,10.05,9.75,9.8,234100,4.94932849280772,4.97905418946122,4.83042570619372,4.85519712007164,472520.46482639,0.0,1.0
2003-03-24,9.8,10.0,9.7,10.0,27700,4.85519712007164,4.9542827755833,4.8056542923158,4.9542827755833,55911.22116912,0.0,1.0
2003-03-25,9.86,9.86,9.7,9.72,69200,4.88492281672514,4.88492281672514,4.8056542923158,4.81556285786697,139677.130140906,0.0,1.0
2003-03-26,9.93,9.99,9.92,9.92,21600,4.91960279615422,4.94932849280772,4.91464851337864,4.91464851337864,43598.6417780864,0.0,1.0
2003-03-27,9.9,9.95,9.9,9.93,37400,4.90473994782747,4.92951136170538,4.90473994782747,4.91960279615422,75490.2408565014,0.0,1.0
2003-03-28,9.95,9.95,9.9,9.9,38500,4.92951136170538,4.92951136170538,4.90473994782747,4.90473994782747,77710.5420581633,0.0,1.0
2003-03-31,9.97,10.0,9.9,9.91,48000,4.93941992725655,4.9542827755833,4.90473994782747,4.90969423060305,96885.8706179698,0.0,1.0
2003-04-01,10.0,10.0,9.97,9.98,4400,4.9542827755833,4.9542827755833,4.93941992725655,4.94437421003214,8881.20480664723,0.0,1.0
2003-04-02,10.0,10.1,9.99,10.01,47700,4.9542827755833,5.00382560333913,4.94932849280772,4.95923705835888,96280.3339266075,0.0,1.0
2003-04-03,10.3,10.4,9.95,9.99,993300,5.1029112588508,5.15245408660663,4.92951136170538,4.94932849280772,2004931.98510061,0.0,1.0
2003-04-04,10.29,10.31,10.28,10.31,131000,5.09795697607522,5.10786554162638,5.09300269329963,5.10786554162638,264417.688561542,0.0,1.0
2003-04-07,10.35,10.4,10.25,10.3,13700,5.12768267272872,5.15245408660663,5.07813984497288,5.1029112588508,27652.8422388789,0.0,1.0
2003-04-08,10.35,10.4,10.35,10.35,15500,5.12768267272872,5.15245408660663,5.12768267272872,5.12768267272872,31286.0623870527,0.0,1.0
2003-04-09,10.4,10.4,10.25,10.25,9500,5.15245408660663,5.15245408660663,5.07813984497288,5.07813984497288,19175.3285598065,0.0,1.0
2003-04-10,10.4,10.42,10.4,10.4,5100,5.15245408660663,5.1623626521578,5.15245408660663,5.15245408660663,10294.1237531593,0.0,1.0
2003-04-11,10.48,10.51,10.38,10.5,255000,5.1920883488113,5.20695119713805,5.14254552105547,5.20199691436247,514706.187657964,0.0,1.0
2003-04-14,10.25,10.45,10.25,10.28,10100,5.22676832824038,5.32875405171824,5.22676832824038,5.24206618676206,19806.6938304213,0.3,1.0
2003-04-15,10.23,10.29,10.19,10.21,4900,5.2165697558926,5.24716547293596,5.19617261119703,5.20637118354481,9609.18809594694,0.0,1.0
2003-04-16,10.22,10.39,10.2,10.24,65700,5.21147046971871,5.29815833467489,5.20127189737092,5.22166904206649,128841.562837493,0.0,1.0
2003-04-17,10.25,10.3,10.22,10.24,3300,5.22676832824038,5.25226475910985,5.21147046971871,5.22166904206649,6471.49402380101,0.0,1.0
2003-04-21,10.31,10.31,10.1,10.25,23800,5.25736404528374,5.25736404528374,5.15027903563199,5.22676832824038,46673.1993231709,0.0,1.0
2003-04-22,10.18,10.3,10.15,10.3,82000,5.19107332502313,5.25226475910985,5.17577546650145,5.25226475910985,160806.82119748,0.0,1.0
2003-04-23,9.35,10.18,9.35,10.18,57900,4.76783257259001,5.19107332502313,4.76783257259001,5.19107332502313,113545.304235781,0.0,1.0
2003-04-24,9.8,9.9,9.41,9.41,42400,4.9973004504152,5.04829331215413,4.79842828963337,4.79842828963337,83148.8929118674,0.0,1.0
2003-04-25,9.7,9.81,9.7,9.8,33200,4.94630758867627,5.00239973658909,4.94630758867627,4.9973004504152,65107.1519970282,0.0,1.0
2003-04-28,9.47,9.8,9.31,9.71,24700,4.82902400667673,4.9973004504152,4.74743542789444,4.95140687485016,48438.1522387529,0.0,1.0
2003-04-29,9.46,9.5,9.42,9.42,13300,4.82392472050283,4.8443218651984,4.80352757580726,4.80352757580726,26082.0819747131,0.0,1.0
2003-04-30,9.56,9.62,9.49,9.52,24900,4.87491758224176,4.90551329928512,4.83922257902451,4.85452043754619,48830.3639977712,0.0,1.0
2003-05-01,9.5,9.53,9.39,9.52,7000,4.8443218651984,4.85961972372008,4.78822971728558,4.85452043754619,13727.4115656385,0.0,1.0
2003-05-02,9.51,9.55,9.4,9.55,8000,4.8494211513723,4.86981829606787,4.79332900345947,4.86981829606787,15688.4703607297,0.0,1.0
2003-05-05,9.74,9.8,9.5,9.5,12100,4.96670473337184,4.9973004504152,4.8443218651984,4.8443218651984,23728.8114206037,0.0,1.0
2003-05-06,9.76,9.76,9.67,9.73,10600,4.97690330571962,4.97690330571962,4.93100973015459,4.96160544719794,20787.2232279669,0.0,1.0
2003-05-07,9.95,10.0,9.7,9.7,28500,5.07378974302359,5.09928617389306,4.94630758867627,4.94630758867627,55890.1756600996,0.0,1.0
2003-05-08,10.11,10.35,10.02,10.02,108700,5.15537832180588,5.27776118997931,5.10948474624084,5.10948474624084,213167.091026415,0.0,1.0
2003-05-09,10.12,10.19,10.01,10.01,28900,5.16047760797977,5.19617261119703,5.10438546006695,5.10438546006695,56674.5991781361,0.0,1.0
2003-05-12,10.08,10.2,10.02,10.02,35800,5.1400804632842,5.20127189737092,5.10948474624084,5.10948474624084,70205.9048642655,0.0,1.0
2003-05-13,9.97,10.15,9.91,10.13,30300,5.08398831537138,5.17577546650145,5.05339259832802,5.16557689415367,59420.0814912637,0.0,1.0
2003-05-14,9.94,10.0,9.94,9.96,6000,5.0686904568497,5.09928617389306,5.0686904568497,5.07888902919749,11766.3527705473,0.0,1.0
2003-05-15,10.08,10.08,10.0,10.0,2400,5.1400804632842,5.1400804632842,5.09928617389306,5.09928617389306,4706.54110821891,0.0,1.0
2003-05-16,10.1,10.1,10.08,10.09,177600,5.15027903563199,5.15027903563199,5.1400804632842,5.1451797494581,348284.042008199,0.0,1.0
2003-05-19,10.11,10.35,10.05,10.1,43600,5.15537832180588,5.27776118997931,5.12478260476252,5.15027903563199,85502.1634659769,0.0,1.0
2003-05-20,10.13,10.14,10.12,10.12,9000,5.16557689415367,5.17067618032756,5.16047760797977,5.16047760797977,17649.5291558209,0.0,1.0
2003-05-21,10.15,10.2,10.11,10.15,18700,5.17577546650145,5.20127189737092,5.15537832180588,5.17577546650145,36671.7994682057,0.0,1.0
2003-05-22,10.1,10.15,10.0,10.15,23500,5.15027903563199,5.17577546650145,5.09928617389306,5.17577546650145,46084.8816846435,0.0,1.0
2003-05-23,10.1,10.1,10.08,10.09,80300,5.15027903563199,5.15027903563199,5.1400804632842,5.1451797494581,157473.021245824,0.0,1.0
2003-05-27,10.05,10.06,10.05,10.06,5000,5.12478260476252,5.12988189093642,5.12478260476252,5.12988189093642,9805.29397545607,0.0,1.0
2003-05-28,10.09,10.09,10.05,10.05,5400,5.1451797494581,5.1451797494581,5.12478260476252,5.12478260476252,10589.7174934925,0.0,1.0
2003-05-29,10.09,10.15,10.05,10.11,8500,5.1451797494581,5.17577546650145,5.12478260476252,5.15537832180588,16668.9997582753,0.0,1.0
2003-05-30,10.13,10.14,10.09,10.09,8800,5.16557689415367,5.17067618032756,5.1451797494581,5.1451797494581,17257.3173968027,0.0,1.0
2003-06-02,10.08,10.17,10.05,10.13,7700,5.1400804632842,5.18597403884924,5.12478260476252,5.16557689415367,15100.1527222023,0.0,1.0
2003-06-03,10.12,10.12,10.08,10.08,26300,5.16047760797977,5.16047760797977,5.1400804632842,5.1400804632842,51575.8463108989,0.0,1.0
2003-06-04,10.1,10.11,10.05,10.11,14900,5.15027903563199,5.15537832180588,5.12478260476252,5.15537832180588,29219.7760468591,0.0,1.0
2003-06-05,10.13,10.14,10.09,10.1,33000,5.16557689415367,5.17067618032756,5.1451797494581,5.15027903563199,64714.94023801,0.0,1.0
2003-06-06,10.14,10.15,10.13,10.15,29600,5.17067618032756,5.17577546650145,5.16557689415367,5.17577546650145,58047.3403346999,0.0,1.0
2003-06-09,10.12,10.14,10.1,10.14,12500,5.16047760797977,5.17067618032756,5.15027903563199,5.17067618032756,24513.2349386402,0.0,1.0
2003-06-10,10.08,10.12,10.08,10.12,131800,5.1400804632842,5.16047760797977,5.1400804632842,5.16047760797977,258467.549193022,0.0,1.0
2003-06-11,10.08,10.08,10.08,10.08,500,5.1400804632842,5.1400804632842,5.1400804632842,5.1400804632842,980.529397545607,0.0,1.0
2003-06-12,10.08,10.08,10.08,10.08,100,5.1400804632842,5.1400804632842,5.1400804632842,5.1400804632842,196.105879509121,0.0,1.0
2003-06-13,9.91,10.08,9.9,10.08,1500,5.05339259832802,5.1400804632842,5.04829331215413,5.1400804632842,2941.58819263682,0.0,1.0
2003-06-16,9.78,9.9,9.71,9.85,3900,4.98710187806741,5.04829331215413,4.95140687485016,5.02279688128466,7648.12930085573,0.0,1.0
2003-06-17,9.76,9.85,9.7,9.85,37700,4.97690330571962,5.02279688128466,4.94630758867627,5.02279688128466,73931.9165749388,0.0,1.0
2003-06-18,9.78,9.78,9.78,9.78,600,4.98710187806741,4.98710187806741,4.98710187806741,4.98710187806741,1176.63527705473,0.0,1.0
2003-06-19,9.85,9.88,9.85,9.88,2500,5.02279688128466,5.03809473980634,5.02279688128466,5.03809473980634,4902.64698772803,0.0,1.0
2003-06-20,9.91,9.91,9.77,9.86,31300,5.05339259832802,5.05339259832802,4.98200259189352,5.02789616745855,61381.140286355,0.0,1.0
2003-06-23,9.9,10.09,9.9,9.96,14100,5.04829331215413,5.1451797494581,5.04829331215413,5.07888902919749,27650.9290107861,0.0,1.0
2003-06-24,9.94,9.95,9.82,9.82,4600,5.0686904568497,5.07378974302359,5.00749902276298,5.00749902276298,9020.87045741958,0.0,1.0
2003-06-25,9.95,9.95,9.95,9.95,1600,5.07378974302359,5.07378974302359,5.07378974302359,5.07378974302359,3137.69407214594,0.0,1.0
2003-06-26,9.91,9.93,9.8,9.9,18900,5.05339259832802,5.06359117067581,4.9973004504152,5.04829331215413,37064.0112272239,0.0,1.0
2003-06-27,9.94,9.96,9.86,9.9,2500,5.0686904568497,5.07888902919749,5.02789616745855,5.04829331215413,4902.64698772803,0.0,1.0
2003-06-30,9.9,10.01,9.9,10.01,42100,5.04829331215413,5.10438546006695,5.04829331215413,5.10438546006695,82560.57527334,0.0,1.0
2003-07-01,9.95,9.95,9.95,9.95,100,5.07378974302359,5.07378974302359,5.07378974302359,5.07378974302359,196.105879509121,0.0,1.0
2003-07-02,10.0,10.01,10.0,10.0,11800,5.09928617389306,5.10438546006695,5.09928617389306,5.09928617389306,23140.4937820763,0.0,1.0
2003-07-03,10.02,10.02,10.02,10.02,200,5.10948474624084,5.10948474624084,5.10948474624084,5.10948474624084,392.211759018243,0.0,1.0
2003-07-07,10.03,10.07,9.98,10.07,4600,5.11458403241474,5.13498117711031,5.08908760154527,5.13498117711031,9020.87045741957,0.0,1.0
2003-07-08,9.92,9.97,9.92,9.97,200,5.05849188450191,5.08398831537138,5.05849188450191,5.08398831537138,392.211759018243,0.0,1.0
2003-07-09,9.85,9.91,9.79,9.9,44900,5.02279688128466,5.05339259832802,4.9922011642413,5.04829331215413,88051.5398995955,0.0,1.0
2003-07-10,9.84,9.9,9.8,9.9,19500,5.01769759511077,5.04829331215413,4.9973004504152,5.04829331215413,38240.6465042786,0.0,1.0
2003-07-11,9.84,9.84,9.8,9.8,600,5.01769759511077,5.01769759511077,4.9973004504152,4.9973004504152,1176.63527705473,0.0,1.0
2003-07-14,9.85,9.86,9.85,9.85,6000,5.02279688128466,5.02789616745855,5.02279688128466,5.02279688128466,11766.3527705473,0.0,1.0
2003-07-15,9.85,9.85,9.85,9.85,0,5.02279688128466,5.02279688128466,5.02279688128466,5.02279688128466,0,0.0,1.0
2003-07-16,9.85,9.9,9.85,9.9,26200,5.02279688128466,5.04829331215413,5.02279688128466,5.04829331215413,51379.7404313898,0.0,1.0
2003-07-17,9.85,9.85,9.85,9.85,0,5.02279688128466,5.02279688128466,5.02279688128466,5.02279688128466,0,0.0,1.0
2003-07-18,9.78,9.93,9.78,9.9,37900,4.98710187806741,5.06359117067581,4.98710187806741,5.04829331215413,74324.128333957,0.0,1.0
2003-07-21,9.66,9.78,9.55,9.78,422100,4.92591044398069,4.98710187806741,4.86981829606787,4.98710187806741,827762.917408002,0.0,1.0
2003-07-22,9.63,9.66,9.6,9.66,1200,4.91061258545902,4.92591044398069,4.89531472693734,4.92591044398069,2353.27055410945,0.0,1.0
2003-07-23,9.69,9.7,9.69,9.7,200,4.94120830250237,4.94630758867627,4.94120830250237,4.94630758867627,392.211759018243,0.0,1.0
2003-07-24,9.7,9.7,9.6,9.66,7200,4.94630758867627,4.94630758867627,4.89531472693734,4.92591044398069,14119.6233246567,0.0,1.0
2003-07-25,9.79,9.8,9.79,9.8,9000,4.9922011642413,4.9973004504152,4.9922011642413,4.9973004504152,17649.5291558209,0.0,1.0
2003-07-28,9.78,9.78,9.61,9.75,3500,4.98710187806741,4.98710187806741,4.90041401311123,4.97180401954573,6863.70578281924,0.0,1.0
2003-07-29,9.8,9.8,9.75,9.75,36400,4.9973004504152,4.9973004504152,4.97180401954573,4.97180401954573,71382.5401413201,0.0,1.0
2003-07-30,9.8,9.8,9.8,9.8,200,4.9973004504152,4.9973004504152,4.9973004504152,4.9973004504152,392.211759018242,0.0,1.0
2003-07-31,9.65,9.75,9.65,9.75,5400,4.9208111578068,4.97180401954573,4.9208111578068,4.97180401954573,10589.7174934925,0.0,1.0
2003-08-01,9.77,9.84,9.7,9.7,10700,4.98200259189352,5.01769759511077,4.94630758867627,4.94630758867627,20983.329107476,0.0,1.0
2003-08-04,9.77,9.77,9.77,9.77,200,4.98200259189352,4.98200259189352,4.98200259189352,4.98200259189352,392.211759018242,0.0,1.0
2003-08-05,9.69,9.77,9.69,9.77,2400,4.94120830250237,4.98200259189352,4.94120830250237,4.98200259189352,4706.54110821891,0.0,1.0
2003-08-06,9.55,9.72,9.55,9.72,31900,4.86981829606787,4.95650616102405,4.86981829606787,4.95650616102405,62557.7755634097,0.0,1.0
2003-08-07,9.49,9.55,9.48,9.55,9200,4.83922257902451,4.86981829606787,4.83412329285062,4.86981829606787,18041.7409148392,0.0,1.0
2003-08-08,9.46,9.55,9.45,9.55,885700,4.82392472050283,4.86981829606787,4.81882543432894,4.86981829606787,1736909.77481229,0.0,1.0
2003-08-11,9.45,9.46,9.44,9.45,1137500,4.81882543432894,4.82392472050283,4.81372614815505,4.81882543432894,2230704.37941625,0.0,1.0
2003-08-12,9.55,9.6,9.5,9.5,23300,4.86981829606787,4.89531472693734,4.8443218651984,4.8443218651984,45692.6699256253,0.0,1.0
2003-08-13,9.55,9.65,9.55,9.55,35300,4.86981829606787,4.9208111578068,4.86981829606787,4.86981829606787,69225.3754667198,0.0,1.0
2003-08-14,9.69,9.7,9.57,9.57,3700,4.94120830250237,4.94630758867627,4.88001686841566,4.88001686841566,7255.91754183749,0.0,1.0
2003-08-15,9.72,9.77,9.63,9.71,4600,4.95650616102405,4.98200259189352,4.91061258545902,4.95140687485016,9020.87045741958,0.0,1.0
2003-08-18,9.7,9.7,9.65,9.69,417500,4.94630758867627,4.94630758867627,4.9208111578068,4.94120830250237,818742.046950581,0.0,1.0
2003-08-19,9.9,9.95,9.7,9.7,311300,5.04829331215413,5.07378974302359,4.94630758867627,4.94630758867627,610477.602911894,0.0,1.0
2003-08-20,9.9,9.9,9.9,9.9,0,5.04829331215413,5.04829331215413,5.04829331215413,5.04829331215413,0,0.0,1.0
2003-08-21,9.98,10.05,9.95,9.95,3000,5.08908760154527,5.12478260476252,5.07378974302359,5.07378974302359,5883.17638527364,0.0,1.0
2003-08-22,9.98,10.1,9.96,9.96,45500,5.08908760154527,5.15027903563199,5.07888902919749,5.07888902919749,89228.1751766502,0.0,1.0
2003-08-25,9.9,9.94,9.85,9.94,3200,5.04829331215413,5.0686904568497,5.02279688128466,5.0686904568497,6275.38814429188,0.0,1.0
2003-08-26,9.88,9.88,9.88,9.88,100,5.03809473980634,5.03809473980634,5.03809473980634,5.03809473980634,196.105879509121,0.0,1.0
2003-08-27,9.94,9.94,9.8,9.88,11200,5.0686904568497,5.0686904568497,4.9973004504152,5.03809473980634,21963.8585050216,0.0,1.0
2003-08-28,9.94,9.94,9.94,9.94,0,5.0686904568497,5.0686904568497,5.0686904568497,5.0686904568497,0,0.0,1.0
2003-08-29,9.92,9.97,9.85,9.97,2800,5.05849188450191,5.08398831537138,5.02279688128466,5.08398831537138,5490.9646262554,0.0,1.0
2003-09-02,10.1,10.1,9.99,9.99,17100,5.15027903563199,5.15027903563199,5.09418688771916,5.09418688771916,33534.1053960597,0.0,1.0
2003-09-03,10.1,10.11,10.08,10.11,104700,5.15027903563199,5.15537832180588,5.1400804632842,5.15537832180588,205322.85584605,0.0,1.0
2003-09-04,10.0,10.04,10.0,10.04,113400,5.09928617389306,5.11968331858863,5.09928617389306,5.11968331858863,222384.067363343,0.0,1.0
2003-09-05,10.01,10.05,9.94,10.01,30500,5.10438546006695,5.12478260476252,5.0686904568497,5.10438546006695,59812.293250282,0.0,1.0
2003-09-08,10.06,10.08,10.05,10.08,1600,5.12988189093642,5.1400804632842,5.12478260476252,5.1400804632842,3137.69407214594,0.0,1.0
2003-09-09,10.11,10.15,10.06,10.07,5500,5.15537832180588,5.17577546650145,5.12988189093642,5.13498117711031,10785.8233730017,0.0,1.0
2003-09-10,10.07,10.1,10.06,10.1,1200,5.13498117711031,5.15027903563199,5.12988189093642,5.15027903563199,2353.27055410945,0.0,1.0
2003-09-11,10.07,10.07,10.07,10.07,600,5.13498117711031,5.13498117711031,5.13498117711031,5.13498117711031,1176.63527705473,0.0,1.0
2003-09-12,9.99,10.08,9.85,10.05,14800,5.09418688771916,5.1400804632842,5.02279688128466,5.12478260476252,29023.67016735,0.0,1.0
2003-09-15,10.1,10.1,10.03,10.03,7200,5.15027903563199,5.15027903563199,5.11458403241474,5.11458403241474,14119.6233246567,0.0,1.0
2003-09-16,10.1,10.1,10.02,10.06,128400,5.15027903563199,5.15027903563199,5.10948474624084,5.12988189093642,251799.949289712,0.0,1.0
2003-09-17,10.06,10.1,10.0,10.09,17900,5.12988189093642,5.15027903563199,5.09928617389306,5.1451797494581,35102.9524321327,0.0,1.0
2003-09-18,10.04,10.1,10.0,10.1,73000,5.11968331858863,5.15027903563199,5.09928617389306,5.15027903563199,143157.292041659,0.0,1.0
2003-09-19,10.08,10.1,10.04,10.09,5800,5.1400804632842,5.15027903563199,5.11968331858863,5.1451797494581,11374.141011529,0.0,1.0
2003-09-22,10.15,10.2,10.08,10.08,2300,5.17577546650145,5.20127189737092,5.1400804632842,5.1400804632842,4510.43522870979,0.0,1.0
2003-09-23,10.15,10.15,10.05,10.1,3900,5.17577546650145,5.17577546650145,5.12478260476252,5.15027903563199,7648.12930085573,0.0,1.0
2003-09-24,10.11,10.12,10.11,10.12,3900,5.15537832180588,5.16047760797977,5.15537832180588,5.16047760797977,7648.12930085573,0.0,1.0
2003-09-25,10.08,10.11,10.08,10.11,300,5.1400804632842,5.15537832180588,5.1400804632842,5.15537832180588,588.317638527364,0.0,1.0
2003-09-26,10.04,10.04,9.99,10.0,89700,5.11968331858863,5.11968331858863,5.09418688771916,5.09928617389306,175906.973919682,0.0,1.0
2003-09-29,10.06,10.06,10.06,10.06,600,5.12988189093642,5.12988189093642,5.12988189093642,5.12988189093642,1176.63527705473,0.0,1.0
2003-09-30,10.0,10.1,10.0,10.1,8200,5.09928617389306,5.15027903563199,5.09928617389306,5.15027903563199,16080.6821197479,0.0,1.0
2003-10-01,10.05,10.05,10.0,10.01,40100,5.12478260476252,5.12478260476252,5.09928617389306,5.10438546006695,78638.4576831577,0.0,1.0
2003-10-02,10.05,10.05,10.0,10.0,40900,5.12478260476252,5.12478260476252,5.09928617389306,5.09928617389306,80207.3047192307,0.0,1.0
2003-10-03,10.07,10.14,10.04,10.04,5300,5.13498117711031,5.17067618032756,5.11968331858863,5.11968331858863,10393.6116139834,0.0,1.0
2003-10-06,10.1,10.1,10.1,10.1,5400,5.15027903563199,5.15027903563199,5.15027903563199,5.15027903563199,10589.7174934925,0.0,1.0
2003-10-07,10.08,10.1,10.07,10.1,3000,5.1400804632842,5.15027903563199,5.13498117711031,5.15027903563199,5883.17638527364,0.0,1.0
2003-10-08,10.18,10.18,10.11,10.11,700,5.19107332502313,5.19107332502313,5.15537832180588,5.15537832180588,1372.74115656385,0.0,1.0
2003-10-09,10.18,10.19,10.18,10.18,60200,5.19107332502313,5.19617261119703,5.19107332502313,5.19107332502313,118055.739464491,0.0,1.0
2003-10-10,10.23,10.25,10.22,10.23,6200,5.2165697558926,5.22676832824038,5.21147046971871,5.2165697558926,12158.5645295655,0.0,1.0
2003-10-13,10.26,10.26,10.23,10.23,700,5.23186761441428,5.23186761441428,5.2165697558926,5.2165697558926,1372.74115656385,0.0,1.0
2003-10-14,10.26,10.26,10.24,10.24,16400,5.23186761441428,5.23186761441428,5.22166904206649,5.22166904206649,32161.3642394959,0.0,1.0
2003-10-15,10.5,10.5,10.32,10.32,26300,5.35425048258771,5.35425048258771,5.26246333145764,5.26246333145764,51575.8463108989,0.0,1.0
2003-10-16,10.5,10.8,10.5,10.8,147700,5.35425048258771,5.5072290678045,5.35425048258771,5.5072290678045,289648.384034972,0.0,1.0
2003-10-17,10.5,10.55,10.4,10.5,43000,5.35425048258771,5.37974691345718,5.30325762084878,5.35425048258771,84325.5281889222,0.0,1.0
2003-10-20,10.4,10.49,10.4,10.49,21600,5.30325762084878,5.34915119641382,5.30325762084878,5.34915119641382,42358.8699739702,0.0,1.0
2003-10-21,10.45,10.45,10.38,10.4,30800,5.32875405171824,5.32875405171824,5.29305904850099,5.30325762084878,60400.6108888094,0.0,1.0
2003-10-22,10.49,10.5,10.33,10.37,28600,5.34915119641382,5.35425048258771,5.26756261763153,5.2879597623271,56086.2815396087,0.0,1.0
2003-10-23,10.43,10.45,10.38,10.45,35300,5.31855547937046,5.32875405171824,5.29305904850099,5.32875405171824,69225.3754667198,0.0,1.0
2003-10-24,10.5,10.65,10.45,10.45,236000,5.35425048258771,5.43073977519611,5.32875405171824,5.32875405171824,462809.875641526,0.0,1.0
2003-10-27,10.5,10.58,10.5,10.52,16600,5.35425048258771,5.39504477197885,5.35425048258771,5.3644490549355,32553.5759985141,0.0,1.0
2003-10-28,10.59,10.6,10.5,10.5,209800,5.40014405815275,5.40524334432664,5.35425048258771,5.35425048258771,411430.135210136,0.0,1.0
2003-10-29,10.65,10.69,10.6,10.61,111300,5.43073977519611,5.45113691989168,5.40524334432664,5.41034263050053,218265.843893652,0.0,1.0
2003-10-30,10.65,10.67,10.59,10.66,35300,5.43073977519611,5.44093834754389,5.40014405815275,5.43583906137,69225.3754667198,0.0,1.0
2003-10-31,10.65,10.7,10.5,10.5,107500,5.43073977519611,5.45623620606557,5.35425048258771,5.35425048258771,210813.820472305,0.0,1.0
2003-11-03,10.67,10.7,10.63,10.7,12500,5.44093834754389,5.45623620606557,5.42054120284832,5.45623620606557,24513.2349386402,0.0,1.0
2003-11-04,10.75,10.8,10.7,10.7,46700,5.48173263693504,5.5072290678045,5.45623620606557,5.45623620606557,91581.4457307596,0.0,1.0
2003-11-05,10.82,10.84,10.72,10.75,2000,5.51742764015229,5.52762621250007,5.46643477841336,5.48173263693504,3922.11759018242,0.0,1.0
2003-11-06,10.8,10.92,10.75,10.92,7800,5.5072290678045,5.56842050189122,5.48173263693504,5.56842050189122,15296.2586017115,0.0,1.0
2003-11-07,11.01,11.08,10.85,10.85,40200,5.61431407745626,5.65000908067351,5.53272549867397,5.53272549867397,78834.5635626667,0.0,1.0
2003-11-10,11.12,11.13,11.08,11.08,3900,5.67040622536908,5.67550551154297,5.65000908067351,5.65000908067351,7648.12930085573,0.0,1.0
2003-11-11,11.08,11.09,11.04,11.05,3200,5.65000908067351,5.6551083668474,5.62961193597793,5.63471122215183,6275.38814429188,0.0,1.0
2003-11-12,11.09,11.17,11.0,11.15,8500,5.6551083668474,5.69590265623855,5.60921479128236,5.68570408389076,16668.9997582753,0.0,1.0
2003-11-13,11.18,11.18,11.05,11.14,54000,5.70100194241244,5.70100194241244,5.63471122215183,5.68060479771687,105897.174934925,0.0,1.0
2003-11-14,11.28,11.3,11.15,11.24,16900,5.75199480415137,5.76219337649916,5.68570408389076,5.7315976594558,33141.8936370415,0.0,1.0
2003-11-17,11.53,11.55,11.42,11.43,26200,5.8794769584987,5.88967553084648,5.82338481058587,5.82848409675976,51379.7404313897,0.0,1.0
2003-11-18,11.58,11.65,11.45,11.6,24900,5.90497338936816,5.94066839258541,5.83868266910755,5.91517196171595,48830.3639977712,0.0,1.0
2003-11-19,11.56,11.73,11.54,11.6,24900,5.89477481702037,5.98146268197656,5.88457624467259,5.91517196171595,48830.3639977712,0.0,1.0
2003-11-20,11.54,11.6,11.54,11.57,6100,5.88457624467259,5.91517196171595,5.88457624467259,5.89987410319427,11962.4586500564,0.0,1.0
2003-11-21,11.43,11.53,11.43,11.53,15900,5.82848409675976,5.8794769584987,5.82848409675976,5.8794769584987,31180.8348419503,0.0,1.0
2003-11-24,11.45,11.54,11.45,11.51,31400,5.83868266910755,5.88457624467259,5.83868266910755,5.86927838615091,61577.2461658641,0.0,1.0
2003-11-25,11.62,11.8,11.49,11.5,30500,5.92537053406373,6.01715768519381,5.85907981380312,5.86417909997702,59812.293250282,0.0,1.0
2003-11-26,11.67,11.76,11.64,11.72,4100,5.9508669649332,5.99676054049824,5.93556910641152,5.97636339580266,8040.34105987397,0.0,1.0
2003-11-28,11.7,11.72,11.6,11.72,32700,5.96616482345488,5.97636339580266,5.91517196171595,5.97636339580266,64126.6225994826,0.0,1.0
2003-12-01,11.8,11.8,11.72,11.75,58000,6.01715768519381,6.01715768519381,5.97636339580266,5.99166125432434,113741.41011529,0.0,1.0
2003-12-02,12.05,12.05,11.8,11.8,26300,6.14463983954113,6.14463983954113,6.01715768519381,6.01715768519381,51575.8463108989,0.0,1.0
2003-12-03,12.25,12.26,12.07,12.13,21500,6.246625563019,6.25172484919289,6.15483841188892,6.18543412893228,42162.764094461,0.0,1.0
2003-12-04,12.21,12.25,12.18,12.25,20700,6.22622841832342,6.246625563019,6.21093055980174,6.246625563019,40593.9170583881,0.0,1.0
2003-12-05,12.23,12.31,12.2,12.2,21200,6.23642699067121,6.27722128006235,6.22112913214953,6.22112913214953,41574.4464559337,0.0,1.0
2003-12-08,12.36,12.36,12.18,12.18,3000,6.30271771093182,6.30271771093182,6.21093055980174,6.21093055980174,5883.17638527364,0.0,1.0
2003-12-09,12.35,12.4,12.3,12.3,9100,6.29761842475793,6.32311485562739,6.27212199388846,6.27212199388846,17845.63503533,0.0,1.0
2003-12-10,12.27,12.27,12.23,12.25,30100,6.25682413536678,6.25682413536678,6.23642699067121,6.246625563019,59027.8697322455,0.0,1.0
2003-12-11,12.35,12.4,12.18,12.18,14600,6.29761842475793,6.32311485562739,6.21093055980174,6.21093055980174,28631.4584083317,0.0,1.0
2003-12-12,12.32,12.37,12.32,12.32,7700,6.28232056623625,6.30781699710571,6.28232056623625,6.28232056623625,15100.1527222023,0.0,1.0
2003-12-15,12.39,12.39,12.32,12.32,3400,6.3180155694535,6.3180155694535,6.28232056623625,6.28232056623625,6667.59990331012,0.0,1.0
2003-12-16,12.35,12.36,12.3,12.35,32900,6.29761842475793,6.30271771093182,6.27212199388846,6.29761842475793,64518.8343585009,0.0,1.0
2003-12-17,12.39,12.44,12.3,12.3,3100,6.3180155694535,6.34351200032296,6.27212199388846,6.27212199388846,6079.28226478276,0.0,1.0
2003-12-18,12.45,12.5,12.4,12.4,26800,6.34861128649686,6.37410771736632,6.32311485562739,6.32311485562739,52556.3757084445,0.0,1.0
2003-12-19,12.54,12.63,12.46,12.5,24200,6.39450486206189,6.44039843762693,6.35371057267075,6.37410771736632,47457.6228412074,0.0,1.0
2003-12-22,12.7,12.7,12.45,12.45,15200,6.47609344084418,6.47609344084418,6.34861128649686,6.34861128649686,29808.0936853864,0.0,1.0
2003-12-23,12.74,12.78,12.66,12.68,20900,6.49649058553976,6.51688773023533,6.45569629614861,6.4658948684964,40986.1288174063,0.0,1.0
2003-12-24,12.74,12.74,12.64,12.64,900,6.49649058553976,6.49649058553976,6.44549772380083,6.44549772380083,1764.95291558209,0.0,1.0
2003-12-26,12.77,12.79,12.67,12.67,3100,6.51178844406143,6.52198701640922,6.4607955823225,6.4607955823225,6079.28226478276,0.0,1.0
2003-12-29,13.35,13.4,12.76,12.8,58000,6.80754704214723,6.8330434730167,6.50668915788754,6.52708630258311,113741.41011529,0.0,1.0
2003-12-30,13.38,13.6,13.35,13.4,31500,6.82284490066891,6.93502919649456,6.80754704214723,6.8330434730167,61773.3520453732,0.0,1.0
2003-12-31,13.35,13.35,13.3,13.34,2800,6.80754704214723,6.80754704214723,6.78205061127777,6.80244775597334,5490.9646262554,0.0,1.0
2004-01-02,13.39,13.39,13.3,13.3,1900,6.8279441868428,6.8279441868428,6.78205061127777,6.78205061127777,3726.01171067331,0.0,1.0
2004-01-05,13.81,13.9,13.4,13.4,34300,7.04211420614631,7.08800778171135,6.8330434730167,6.8330434730167,67264.3166716286,0.0,1.0
2004-01-06,14.7,14.72,13.86,13.86,93800,7.49595067562279,7.50614924797058,7.06761063701578,7.06761063701578,183947.314979556,0.0,1.0
2004-01-07,15.0,15.4,14.8,14.8,97600,7.64892926083959,7.85290070779531,7.54694353736173,7.54694353736173,191399.338400902,0.0,1.0
2004-01-08,14.68,15.14,14.63,15.0,42800,7.48575210327501,7.72031926727409,7.46025567240554,7.64892926083959,83933.3164299039,0.0,1.0
2004-01-09,14.37,14.88,14.36,14.78,42800,7.32767423188432,7.58773782675287,7.32257494571043,7.53674496501394,83933.3164299039,0.0,1.0
2004-01-12,14.45,14.69,14.44,14.57,15500,7.36846852127547,7.4908513894489,7.36336923510157,7.42965995536218,30396.4113239138,0.0,1.0
2004-01-13,14.22,14.6,14.09,14.59,27000,7.25118493927593,7.44495781388386,7.18489421901532,7.43985852770997,52948.5874674627,0.0,1.0
2004-01-14,13.99,14.4,13.88,14.32,55000,7.13390135727639,7.342972090406,7.07780920936356,7.30217780101486,107858.233730017,0.0,1.0
2004-01-15,13.94,14.16,13.84,14.09,15500,7.10840492640692,7.22058922223257,7.05741206466799,7.18489421901532,30396.4113239138,0.0,1.0
2004-01-16,14.14,14.14,13.59,13.8,17400,7.21039064988478,7.21039064988478,6.92992991032066,7.03701491997242,34122.4230345871,0.0,1.0
2004-01-20,13.96,14.19,13.9,14.19,76100,7.11860349875471,7.23588708075425,7.08800778171135,7.23588708075425,149236.574306441,0.0,1.0
2004-01-21,14.08,14.19,13.93,14.06,45300,7.17979493284142,7.23588708075425,7.10330564023303,7.16959636049364,88835.963417632,0.0,1.0
2004-01-22,14.04,14.15,13.99,14.15,14400,7.15939778814585,7.21548993605868,7.13390135727639,7.21548993605868,28239.2466493135,0.0,1.0
2004-01-23,13.91,14.0,13.86,14.0,7600,7.09310706788524,7.13900064345028,7.06761063701578,7.13900064345028,14904.0468426932,0.0,1.0
2004-01-26,13.79,14.0,13.73,14.0,23300,7.03191563379853,7.13900064345028,7.00131991675517,7.13900064345028,45692.6699256252,0.0,1.0
2004-01-27,13.7,13.9,13.65,13.89,37600,6.98602205823349,7.08800778171135,6.96052562736402,7.08290849553746,73735.8106954296,0.0,1.0
2004-01-28,13.53,13.75,13.5,13.75,16400,6.89933419327731,7.01151848910295,6.88403633475563,7.01151848910295,32161.3642394959,0.0,1.0
2004-01-29,12.19,13.6,12.1,13.6,72400,6.21602984597564,6.93502919649456,6.1701362704106,6.93502919649456,141980.656764604,0.0,1.0
2004-01-30,12.0,12.46,11.58,12.09,114300,6.11914340867167,6.35371057267075,5.90497338936816,6.16503698423671,224149.020278926,0.0,1.0
2004-02-02,12.04,12.2,12.01,12.13,29800,6.13954055336724,6.22112913214953,6.12424269484556,6.18543412893228,58439.5520937181,0.0,1.0
2004-02-03,12.31,12.32,12.13,12.14,70100,6.27722128006235,6.28232056623625,6.18543412893228,6.19053341510617,137470.221535894,0.0,1.0
2004-02-04,12.57,12.57,12.3,12.39,166800,6.40980272058357,6.40980272058357,6.27212199388846,6.3180155694535,327104.607021214,0.0,1.0
2004-02-05,12.5,12.67,12.5,12.67,19700,6.37410771736632,6.4607955823225,6.37410771736632,6.4607955823225,38632.8582632969,0.0,1.0
2004-02-06,12.58,12.7,12.22,12.4,23900,6.41490200675747,6.47609344084418,6.23132770449732,6.32311485562739,46869.30520268,0.0,1.0
2004-02-09,12.7,13.06,12.44,12.5,106700,6.47609344084418,6.65966774310433,6.34351200032296,6.37410771736632,209244.973436232,0.0,1.0
2004-02-10,12.83,12.87,12.58,12.58,22200,6.54238416110479,6.56278130580036,6.41490200675747,6.41490200675747,43535.5052510249,0.0,1.0
2004-02-11,13.02,13.06,12.55,12.7,105900,6.63927059840876,6.65966774310433,6.39960414823579,6.47609344084418,207676.126400159,0.0,1.0
2004-02-12,12.96,13.04,12.89,13.04,8100,6.6086748813654,6.64946917075655,6.57297987814815,6.64946917075655,15884.5762402388,0.0,1.0
2004-02-13,12.99,13.0,12.88,13.0,93200,6.62397273988708,6.62907202606097,6.56788059197426,6.62907202606097,182770.679702501,0.0,1.0
2004-02-17,12.96,12.98,12.9,12.9,15200,6.6086748813654,6.61887345371319,6.57807916432204,6.57807916432204,29808.0936853864,0.0,1.0
2004-02-18,12.9,12.96,12.85,12.96,43400,6.57807916432204,6.6086748813654,6.55258273345258,6.6086748813654,85109.9517069587,0.0,1.0
2004-02-19,12.86,12.9,12.8,12.9,29200,6.55768201962647,6.57807916432204,6.52708630258311,6.57807916432204,57262.9168166634,0.0,1.0
2004-02-20,12.93,12.97,12.84,12.86,10000,6.59337702284372,6.6137741675393,6.54748344727869,6.55768201962647,19610.5879509121,0.0,1.0
2004-02-23,13.0,13.03,12.8,13.03,17400,6.62907202606097,6.64436988458265,6.52708630258311,6.64436988458265,34122.4230345871,0.0,1.0
2004-02-24,12.98,13.05,12.85,13.05,7900,6.61887345371319,6.65456845693044,6.55258273345258,6.65456845693044,15492.3644812206,0.0,1.0
2004-02-25,13.1,13.16,13.0,13.0,40000,6.68006488779991,6.71066060484326,6.62907202606097,6.62907202606097,78442.3518036485,0.0,1.0
2004-02-26,13.15,13.17,13.05,13.1,32900,6.70556131866937,6.71575989101716,6.65456845693044,6.68006488779991,64518.8343585009,0.0,1.0
2004-02-27,13.0,13.15,12.94,13.15,6600,6.62907202606097,6.70556131866937,6.59847630901762,6.70556131866937,12942.988047602,0.0,1.0
2004-03-01,13.14,13.14,13.01,13.01,24900,6.70046203249548,6.70046203249548,6.63417131223487,6.63417131223487,48830.3639977712,0.0,1.0
2004-03-02,13.05,13.18,13.03,13.18,21800,6.65456845693044,6.72085917719105,6.64436988458265,6.72085917719105,42751.0817329884,0.0,1.0
2004-03-03,12.95,13.14,12.95,13.1,9800,6.60357559519151,6.70046203249548,6.60357559519151,6.68006488779991,19218.3761918939,0.0,1.0
2004-03-04,12.95,13.06,12.94,13.05,32000,6.60357559519151,6.65966774310433,6.59847630901762,6.65456845693044,62753.8814429188,0.0,1.0
2004-03-05,12.83,13.05,12.83,13.05,37700,6.54238416110479,6.65456845693044,6.54238416110479,6.65456845693044,73931.9165749387,0.0,1.0
2004-03-08,12.91,13.01,12.9,12.95,18700,6.58317845049594,6.63417131223487,6.57807916432204,6.60357559519151,36671.7994682057,0.0,1.0
2004-03-09,12.92,12.96,12.67,12.96,11500,6.58827773666983,6.6086748813654,6.4607955823225,6.6086748813654,22552.1761435489,0.0,1.0
2004-03-10,12.94,12.95,12.77,12.9,3300,6.59847630901762,6.60357559519151,6.51178844406143,6.57807916432204,6471.494023801,0.0,1.0
2004-03-11,12.85,12.89,12.67,12.84,21500,6.55258273345258,6.57297987814815,6.4607955823225,6.54748344727869,42162.7640944611,0.0,1.0
2004-03-12,12.77,12.96,12.71,12.9,25900,6.51178844406143,6.6086748813654,6.48119272701808,6.57807916432204,50791.4227928624,0.0,1.0
2004-03-15,12.59,12.87,12.54,12.87,15000,6.42000129293136,6.56278130580036,6.39450486206189,6.56278130580036,29415.8819263682,0.0,1.0
2004-03-16,12.49,12.59,12.43,12.54,5300,6.36900843119243,6.42000129293136,6.33841271414907,6.39450486206189,10393.6116139834,0.0,1.0
2004-03-17,12.47,12.58,12.42,12.51,5900,6.35880985884464,6.41490200675747,6.33331342797518,6.37920700354021,11570.2468910382,0.0,1.0
2004-03-18,12.37,12.4,12.31,12.37,22100,6.30781699710571,6.32311485562739,6.27722128006235,6.30781699710571,43339.3993715158,0.0,1.0
2004-03-19,12.36,12.39,12.25,12.25,8400,6.30271771093182,6.3180155694535,6.246625563019,6.246625563019,16472.8938787662,0.0,1.0
2004-03-22,12.4,12.42,12.26,12.32,31300,6.32311485562739,6.33331342797518,6.25172484919289,6.28232056623625,61381.140286355,0.0,1.0
2004-03-23,12.32,12.4,12.23,12.39,16900,6.28232056623625,6.32311485562739,6.23642699067121,6.3180155694535,33141.8936370415,0.0,1.0
2004-03-24,12.3,12.38,12.27,12.27,5700,6.27212199388846,6.31291628327961,6.25682413536678,6.25682413536678,11178.0351320199,0.0,1.0
2004-03-25,12.35,12.44,12.27,12.3,6800,6.29761842475793,6.34351200032296,6.25682413536678,6.27212199388846,13335.1998066202,0.0,1.0
2004-03-26,12.45,12.45,12.31,12.35,2800,6.34861128649686,6.34861128649686,6.27722128006235,6.29761842475793,5490.96462625539,0.0,1.0
2004-03-29,12.59,12.7,12.4,12.48,9000,6.42000129293136,6.47609344084418,6.32311485562739,6.36390914501854,17649.5291558209,0.0,1.0
2004-03-30,12.73,12.89,12.65,12.65,9900,6.49139129936586,6.57297987814815,6.45059700997472,6.45059700997472,19414.482071403,0.0,1.0
2004-03-31,12.86,13.0,12.68,12.75,13100,6.55768201962647,6.62907202606097,6.4658948684964,6.50158987171365,25689.8702156949,0.0,1.0
2004-04-01,12.92,13.0,12.87,12.87,39200,6.58827773666983,6.62907202606097,6.56278130580036,6.56278130580036,76873.5047675755,0.0,1.0
2004-04-02,12.94,13.07,12.93,12.96,7700,6.59847630901762,6.66476702927823,6.59337702284372,6.6086748813654,15100.1527222023,0.0,1.0
2004-04-05,12.98,13.1,12.9,12.9,8700,6.61887345371319,6.68006488779991,6.57807916432204,6.57807916432204,17061.2115172935,0.0,1.0
2004-04-06,12.91,12.96,12.9,12.96,2700,6.58317845049594,6.6086748813654,6.57807916432204,6.6086748813654,5294.85874674627,0.0,1.0
2004-04-07,13.02,13.02,12.82,12.85,7300,6.63927059840876,6.63927059840876,6.5372848749309,6.55258273345258,14315.7292041659,0.0,1.0
2004-04-08,12.85,13.02,12.8,13.02,9000,6.55258273345258,6.63927059840876,6.52708630258311,6.63927059840876,17649.5291558209,0.0,1.0
2004-04-12,12.8,12.86,12.76,12.84,11000,6.52708630258311,6.55768201962647,6.50668915788754,6.54748344727869,21571.6467460034,0.0,1.0
2004-04-13,12.7,12.8,12.65,12.8,21800,6.47609344084418,6.52708630258311,6.45059700997472,6.52708630258311,42751.0817329885,0.0,1.0
2004-04-14,12.63,12.78,12.6,12.6,28700,6.64436988458265,6.72328164093162,6.62858753331286,6.62858753331286,54554.6088337267,0.4,1.0
2004-04-15,12.75,12.75,12.6,12.6,28100,6.70749928966182,6.70749928966182,6.62858753331286,6.62858753331286,53414.0943633352,0.0,1.0
2004-04-16,12.83,12.95,12.7,12.75,42200,6.7495855597146,6.81271496479377,6.68119537087884,6.70749928966182,80216.1844175354,0.0,1.0
2004-04-19,12.85,12.89,12.83,12.85,25900,6.7601071272278,6.78115026225419,6.7495855597146,6.7601071272278,49232.2079718996,0.0,1.0
2004-04-20,12.91,12.92,12.81,12.82,41200,6.79167182976738,6.79693261352398,6.73906399220141,6.74432477595801,78315.3269668829,0.0,1.0
2004-04-21,12.92,12.92,12.91,12.91,14900,6.79693261352398,6.79693261352398,6.79167182976738,6.79167182976738,28322.7760147222,0.0,1.0
2004-04-22,13.02,13.05,12.91,12.94,218400,6.84954045108996,6.86532280235975,6.79167182976738,6.80745418103718,415147.267222505,0.0,1.0
2004-04-23,13.08,13.08,13.03,13.07,34300,6.88110515362954,6.88110515362954,6.85480123484655,6.87584436987294,65199.4105573806,0.0,1.0
2004-04-26,12.91,13.0,12.9,13.0,22800,6.79167182976738,6.83901888357676,6.78641104601079,6.83901888357676,43339.5498748769,0.0,1.0
2004-04-27,12.86,13.0,12.81,12.81,10000,6.7653679109844,6.83901888357676,6.73906399220141,6.73906399220141,19008.5745065249,0.0,1.0
2004-04-28,12.94,13.03,12.86,12.96,30000,6.80745418103718,6.85480123484655,6.7653679109844,6.81797574855037,57025.7235195748,0.0,1.0
2004-04-29,12.93,12.94,12.88,12.91,26400,6.80219339728058,6.80745418103718,6.77588947849759,6.79167182976738,50182.6366972259,0.0,1.0
2004-04-30,12.81,12.9,12.8,12.9,10300,6.73906399220141,6.78641104601079,6.73380320844481,6.78641104601079,19578.8317417207,0.0,1.0
2004-05-03,12.89,12.95,12.8,12.81,25100,6.78115026225419,6.81271496479377,6.73380320844481,6.73906399220141,47711.5220113776,0.0,1.0
2004-05-04,13.02,13.13,12.93,12.93,65200,6.84954045108996,6.90740907241253,6.80219339728058,6.80219339728058,123935.905782543,0.0,1.0
2004-05-05,13.03,13.15,13.0,13.0,10900,6.85480123484655,6.91793063992572,6.83901888357676,6.83901888357676,20719.3462121122,0.0,1.0
2004-05-06,13.08,13.14,13.0,13.0,22800,6.88110515362954,6.91266985616913,6.83901888357676,6.83901888357676,43339.5498748769,0.0,1.0
2004-05-07,13.04,13.08,13.03,13.08,50500,6.86006201860315,6.88110515362954,6.85480123484655,6.88110515362954,95993.3012579511,0.0,1.0
2004-05-10,12.94,12.96,12.94,12.96,22400,6.80745418103718,6.81797574855037,6.80745418103718,6.81797574855037,42579.2068946159,0.0,1.0
2004-05-11,12.99,13.0,12.97,13.0,23000,6.83375809982016,6.83901888357676,6.82323653230697,6.83901888357676,43719.7213650074,0.0,1.0
2004-05-12,12.75,12.99,12.73,12.99,15300,6.70749928966182,6.83375809982016,6.69697772214863,6.83375809982016,29083.1189949832,0.0,1.0
2004-05-13,12.88,12.88,12.72,12.79,41600,6.77588947849759,6.77588947849759,6.69171693839203,6.72854242468821,79075.6699471438,0.0,1.0
2004-05-14,12.85,12.85,12.85,12.85,500,6.7601071272278,6.7601071272278,6.7601071272278,6.7601071272278,950.428725326248,0.0,1.0
2004-05-17,12.6,12.8,12.5,12.8,20500,6.62858753331286,6.73380320844481,6.57597969574689,6.73380320844481,38967.5777383762,0.0,1.0
2004-05-18,12.6,12.67,12.3,12.65,22300,6.62858753331286,6.66541301960904,6.47076402061494,6.65489145209585,42389.1211495507,0.0,1.0
2004-05-19,12.36,12.54,12.36,12.54,1600,6.50232872315452,6.59702283077328,6.50232872315452,6.59702283077328,3041.37192104399,0.0,1.0
2004-05-20,12.48,12.5,12.38,12.38,15500,6.56545812823369,6.57597969574689,6.51285029066772,6.51285029066772,29463.2904851137,0.0,1.0
2004-05-21,12.44,12.45,12.35,12.45,22800,6.5444149932073,6.5496757769639,6.49706793939792,6.5496757769639,43339.5498748769,0.0,1.0
2004-05-24,12.39,12.45,12.39,12.4,17000,6.51811107442431,6.5496757769639,6.51811107442431,6.52337185818091,32314.5766610924,0.0,1.0
2004-05-25,12.45,12.6,12.39,12.39,27600,6.5496757769639,6.62858753331286,6.51811107442431,6.51811107442431,52463.6656380089,0.0,1.0
2004-05-26,12.39,12.46,12.39,12.46,54900,6.51811107442431,6.5549365607205,6.51811107442431,6.5549365607205,104357.074040822,0.0,1.0
2004-05-27,12.55,12.6,12.25,12.45,53700,6.60228361452987,6.62858753331286,6.44446010183195,6.5496757769639,102076.045100039,0.0,1.0
2004-05-28,12.52,12.58,12.51,12.55,12900,6.58650126326008,6.61806596579967,6.58124047950348,6.60228361452987,24521.0611134172,0.0,1.0
2004-06-01,12.7,12.7,12.5,12.5,11000,6.68119537087884,6.68119537087884,6.57597969574689,6.57597969574689,20909.4319571774,0.0,1.0
2004-06-02,12.95,13.0,12.7,12.8,33200,6.81271496479377,6.83901888357676,6.68119537087884,6.73380320844481,63108.4673616629,0.0,1.0
2004-06-03,12.82,13.0,12.81,13.0,5100,6.74432477595801,6.83901888357676,6.73906399220141,6.83901888357676,9694.37299832772,0.0,1.0
2004-06-04,13.0,13.05,12.92,12.92,26400,6.83901888357676,6.86532280235975,6.79693261352398,6.79693261352398,50182.6366972259,0.0,1.0
2004-06-07,12.98,13.01,12.87,13.0,3100,6.82849731606357,6.84427966733336,6.77062869474099,6.83901888357676,5892.65809702273,0.0,1.0
2004-06-08,13.05,13.09,13.0,13.0,86900,6.86532280235975,6.88636593738614,6.83901888357676,6.83901888357676,165184.512461702,0.0,1.0
2004-06-09,12.95,13.05,12.89,13.05,16300,6.81271496479377,6.86532280235975,6.78115026225419,6.86532280235975,30983.9764456357,0.0,1.0
2004-06-10,12.95,12.95,12.9,12.9,5200,6.81271496479377,6.81271496479377,6.78641104601079,6.78641104601079,9884.45874339298,0.0,1.0
2004-06-14,12.76,12.94,12.76,12.94,13200,6.71276007341842,6.80745418103718,6.71276007341842,6.80745418103718,25091.3183486129,0.0,1.0
2004-06-15,12.77,12.78,12.7,12.77,29600,6.71802085717502,6.72328164093162,6.68119537087884,6.71802085717502,56265.3805393139,0.0,1.0
2004-06-16,12.68,12.75,12.67,12.75,13200,6.67067380336564,6.70749928966182,6.66541301960904,6.70749928966182,25091.3183486129,0.0,1.0
2004-06-17,12.66,12.67,12.65,12.65,1400,6.66015223585245,6.66541301960904,6.65489145209585,6.65489145209585,2661.20043091349,0.0,1.0
2004-06-18,12.84,12.85,12.66,12.66,18200,6.7548463434712,6.7601071272278,6.66015223585245,6.66015223585245,34595.6056018754,0.0,1.0
2004-06-21,13.0,13.0,12.86,12.86,116300,6.83901888357676,6.83901888357676,6.7653679109844,6.7653679109844,221069.721510885,0.0,1.0
2004-06-22,12.97,13.04,12.86,13.0,60400,6.82323653230697,6.86006201860315,6.7653679109844,6.83901888357676,114811.790019411,0.0,1.0
2004-06-23,12.97,12.97,12.97,12.97,0,6.82323653230697,6.82323653230697,6.82323653230697,6.82323653230697,0,0.0,1.0
2004-06-24,12.88,13.04,12.88,13.0,63000,6.77588947849759,6.86006201860315,6.77588947849759,6.83901888357676,119754.019391107,0.0,1.0
2004-06-25,12.81,12.83,12.8,12.8,5000,6.73906399220141,6.7495855597146,6.73380320844481,6.73380320844481,9504.28725326248,0.0,1.0
2004-06-28,12.9,12.97,12.75,12.75,5400,6.78641104601079,6.82323653230697,6.70749928966182,6.70749928966182,10264.6302335235,0.0,1.0
2004-06-29,12.95,12.95,12.9,12.9,200,6.81271496479377,6.81271496479377,6.78641104601079,6.78641104601079,380.171490130499,0.0,1.0
2004-06-30,13.0,13.0,12.92,12.94,30800,6.83901888357676,6.83901888357676,6.79693261352398,6.80745418103718,58546.4094800969,0.0,1.0
2004-07-01,12.98,13.0,12.93,13.0,700,6.82849731606357,6.83901888357676,6.80219339728058,6.83901888357676,1330.60021545675,0.0,1.0
2004-07-02,12.95,12.95,12.95,12.95,100,6.81271496479377,6.81271496479377,6.81271496479377,6.81271496479377,190.08574506525,0.0,1.0
2004-07-06,13.03,13.03,12.9,12.9,136900,6.85480123484655,6.85480123484655,6.78641104601079,6.78641104601079,260227.384994327,0.0,1.0
2004-07-07,12.99,13.05,12.99,13.04,33900,6.83375809982016,6.86532280235975,6.83375809982016,6.86006201860315,64439.0675771196,0.0,1.0
2004-07-08,12.98,13.03,12.95,13.03,4300,6.82849731606357,6.85480123484655,6.81271496479377,6.85480123484655,8173.68703780573,0.0,1.0
2004-07-09,12.99,13.08,12.91,13.08,75200,6.83375809982016,6.88110515362954,6.79167182976738,6.88110515362954,142944.480289068,0.0,1.0
2004-07-12,12.93,12.95,12.92,12.95,56400,6.80219339728058,6.81271496479377,6.79693261352398,6.81271496479377,107208.360216801,0.0,1.0
2004-07-13,12.98,13.0,12.92,12.93,35800,6.82849731606357,6.83901888357676,6.79693261352398,6.80219339728058,68050.6967333593,0.0,1.0
2004-07-14,12.9,12.96,12.9,12.95,2400,6.78641104601079,6.81797574855037,6.78641104601079,6.81271496479377,4562.05788156599,0.0,1.0
2004-07-15,12.92,12.98,12.89,12.98,6000,6.79693261352398,6.82849731606357,6.78115026225419,6.82849731606357,11405.144703915,0.0,1.0
2004-07-16,12.94,13.03,12.8,12.9,8800,6.80745418103718,6.85480123484655,6.73380320844481,6.78641104601079,16727.545565742,0.0,1.0
2004-07-19,12.71,12.9,12.71,12.9,2200,6.68645615463543,6.78641104601079,6.68645615463543,6.78641104601079,4181.88639143549,0.0,1.0
2004-07-20,12.71,12.72,12.58,12.65,1700,6.68645615463543,6.69171693839203,6.61806596579967,6.65489145209585,3231.45766610924,0.0,1.0
2004-07-21,12.97,12.99,12.62,12.65,7800,6.82323653230697,6.83375809982016,6.63910910082606,6.65489145209585,14826.6881150895,0.0,1.0
2004-07-22,12.82,12.9,12.8,12.9,17900,6.74432477595801,6.78641104601079,6.73380320844481,6.78641104601079,34025.3483666797,0.0,1.0
2004-07-23,12.82,12.86,12.8,12.8,12600,6.74432477595801,6.7653679109844,6.73380320844481,6.73380320844481,23950.8038782214,0.0,1.0
2004-07-26,12.8,12.89,12.8,12.8,1700,6.73380320844481,6.78115026225419,6.73380320844481,6.73380320844481,3231.45766610924,0.0,1.0
2004-07-27,12.8,12.8,12.8,12.8,200,6.73380320844481,6.73380320844481,6.73380320844481,6.73380320844481,380.171490130499,0.0,1.0
2004-07-28,12.7,12.8,12.7,12.8,1500,6.68119537087884,6.73380320844481,6.68119537087884,6.73380320844481,2851.28617597874,0.0,1.0
2004-07-29,12.78,12.86,12.7,12.74,1900,6.72328164093162,6.7653679109844,6.68119537087884,6.70223850590523,3611.62915623974,0.0,1.0
2004-07-30,12.68,12.71,12.68,12.71,3900,6.67067380336564,6.68645615463543,6.67067380336564,6.68645615463543,7413.34405754473,0.0,1.0
2004-08-02,12.65,12.7,12.65,12.7,300,6.65489145209585,6.68119537087884,6.65489145209585,6.68119537087884,570.257235195749,0.0,1.0
2004-08-03,12.7,12.7,12.66,12.66,13100,6.68119537087884,6.68119537087884,6.66015223585245,6.66015223585245,24901.2326035477,0.0,1.0
2004-08-04,12.65,12.7,12.65,12.7,700,6.65489145209585,6.68119537087884,6.65489145209585,6.68119537087884,1330.60021545675,0.0,1.0
2004-08-05,12.81,12.82,12.74,12.74,2500,6.73906399220141,6.74432477595801,6.70223850590523,6.70223850590523,4752.14362663124,0.0,1.0
2004-08-06,12.77,12.77,12.77,12.77,200,6.71802085717502,6.71802085717502,6.71802085717502,6.71802085717502,380.171490130499,0.0,1.0
2004-08-09,12.7,12.81,12.7,12.78,73700,6.68119537087884,6.73906399220141,6.68119537087884,6.72328164093162,140093.194113089,0.0,1.0
2004-08-10,12.7,12.7,12.7,12.7,500,6.68119537087884,6.68119537087884,6.68119537087884,6.68119537087884,950.428725326247,0.0,1.0
2004-08-11,12.7,12.7,12.7,12.7,0,6.68119537087884,6.68119537087884,6.68119537087884,6.68119537087884,0,0.0,1.0
2004-08-12,12.61,12.7,12.61,12.7,400,6.63384831706946,6.68119537087884,6.63384831706946,6.68119537087884,760.342980260998,0.0,1.0
2004-08-13,12.56,12.7,12.55,12.68,4100,6.60754439828647,6.68119537087884,6.60228361452987,6.67067380336564,7793.51554767523,0.0,1.0
2004-08-16,12.6,12.6,12.46,12.46,9500,6.62858753331286,6.62858753331286,6.5549365607205,6.5549365607205,18058.1457811987,0.0,1.0
2004-08-17,12.92,12.92,12.67,12.68,11800,6.79693261352398,6.79693261352398,6.66541301960904,6.67067380336564,22430.1179176995,0.0,1.0
2004-08-18,12.91,12.91,12.84,12.85,1900,6.79167182976738,6.79167182976738,6.7548463434712,6.7601071272278,3611.62915623974,0.0,1.0
2004-08-19,13.08,13.14,12.98,12.98,26000,6.88110515362954,6.91266985616913,6.82849731606357,6.82849731606357,49422.2937169649,0.0,1.0
2004-08-20,13.3,13.31,13.07,13.07,4600,6.99684239627469,7.00210318003128,6.87584436987294,6.87584436987294,8743.94427300148,0.0,1.0
2004-08-23,13.46,13.59,13.35,13.35,37100,7.08101493638025,7.14940512521602,7.02314631505767,7.02314631505767,70521.8114192076,0.0,1.0
2004-08-24,13.45,13.48,13.45,13.48,9000,7.07575415262365,7.09153650389344,7.07575415262365,7.09153650389344,17107.7170558725,0.0,1.0
2004-08-25,13.55,13.55,13.45,13.45,47300,7.12836199018963,7.12836199018963,7.07575415262365,7.07575415262365,89910.557415863,0.0,1.0
2004-08-26,13.59,13.64,13.52,13.55,2400,7.14940512521602,7.175709043999,7.11257963891983,7.12836199018963,4562.05788156599,0.0,1.0
2004-08-27,13.55,13.59,13.46,13.59,13300,7.12836199018963,7.14940512521602,7.08101493638025,7.14940512521602,25281.4040936782,0.0,1.0
2004-08-30,13.7,13.77,13.5,13.5,1400,7.20727374653859,7.24409923283477,7.10205807140664,7.10205807140664,2661.20043091349,0.0,1.0
2004-08-31,13.5,13.75,13.45,13.71,36100,7.10205807140664,7.23357766532158,7.07575415262365,7.21253453029519,68620.9539685551,0.0,1.0
2004-09-01,13.64,13.7,13.48,13.5,12600,7.175709043999,7.20727374653859,7.09153650389344,7.10205807140664,23950.8038782215,0.0,1.0
2004-09-02,13.56,13.64,13.49,13.64,12500,7.13362277394622,7.175709043999,7.09679728765004,7.175709043999,23760.7181331562,0.0,1.0
2004-09-03,13.43,13.51,13.41,13.51,18600,7.06523258511045,7.10731885516323,7.05471101759726,7.10731885516323,35355.9485821364,0.0,1.0
2004-09-07,13.56,13.56,13.43,13.43,10800,7.13362277394622,7.13362277394622,7.06523258511045,7.06523258511045,20529.260467047,0.0,1.0
2004-09-08,13.5,13.56,13.5,13.56,2400,7.10205807140664,7.13362277394622,7.10205807140664,7.13362277394622,4562.05788156599,0.0,1.0
2004-09-09,13.54,13.54,13.5,13.5,20800,7.12310120643303,7.12310120643303,7.10205807140664,7.10205807140664,39537.8349735719,0.0,1.0
2004-09-10,13.55,13.55,13.53,13.53,900,7.12836199018963,7.12836199018963,7.11784042267643,7.11784042267643,1710.77170558724,0.0,1.0
2004-09-13,13.55,13.55,13.55,13.55,0,7.12836199018963,7.12836199018963,7.12836199018963,7.12836199018963,0,0.0,1.0
2004-09-14,13.69,13.69,13.54,13.55,4300,7.20201296278199,7.20201296278199,7.12310120643303,7.12836199018963,8173.68703780573,0.0,1.0
2004-09-15,13.75,13.75,13.69,13.69,200,7.23357766532158,7.23357766532158,7.20201296278199,7.20201296278199,380.171490130499,0.0,1.0
2004-09-16,13.81,13.85,13.79,13.79,900,7.26514236786116,7.28618550288755,7.25462080034796,7.25462080034796,1710.77170558725,0.0,1.0
2004-09-17,13.82,13.82,13.77,13.77,2000,7.27040315161776,7.27040315161776,7.24409923283477,7.24409923283477,3801.71490130499,0.0,1.0
2004-09-20,13.86,13.86,13.75,13.75,10000,7.29144628664415,7.29144628664415,7.23357766532158,7.23357766532158,19008.574506525,0.0,1.0
2004-09-21,13.9,13.95,13.86,13.91,15300,7.31248942167054,7.33879334045352,7.29144628664415,7.31775020542714,29083.1189949832,0.0,1.0
2004-09-22,13.97,13.99,13.93,13.98,26700,7.34931490796672,7.35983647547992,7.32827177294033,7.35457569172332,50752.8939324216,0.0,1.0
2004-09-23,13.9,13.95,13.9,13.95,1200,7.31248942167054,7.33879334045352,7.31248942167054,7.33879334045352,2281.02894078299,0.0,1.0
2004-09-24,13.96,13.96,13.96,13.96,100,7.34405412421012,7.34405412421012,7.34405412421012,7.34405412421012,190.08574506525,0.0,1.0
2004-09-27,14.02,14.03,13.94,13.95,35100,7.37561882674971,7.38087961050631,7.33353255669693,7.33879334045352,66720.0965179026,0.0,1.0
2004-09-28,14.04,14.05,14.0,14.0,800,7.3861403942629,7.3914011780195,7.36509725923651,7.36509725923651,1520.685960522,0.0,1.0
2004-09-29,14.04,14.04,14.04,14.04,0,7.3861403942629,7.3861403942629,7.3861403942629,7.3861403942629,0,0.0,1.0
2004-09-30,14.04,14.04,14.0,14.02,3500,7.3861403942629,7.3861403942629,7.36509725923651,7.37561882674971,6653.00107728374,0.0,1.0
2004-10-01,14.2,14.2,14.09,14.09,5600,7.47031293436846,7.47031293436846,7.41244431304589,7.41244431304589,10644.801723654,0.0,1.0
2004-10-04,14.35,14.36,14.25,14.25,31100,7.54922469071743,7.55448547447402,7.49661685315145,7.49661685315145,59116.6667152926,0.0,1.0
2004-10-05,14.5,14.5,14.42,14.5,1700,7.62813644706639,7.62813644706639,7.58605017701361,7.62813644706639,3231.45766610924,0.0,1.0
2004-10-06,14.67,14.86,14.51,14.55,7200,7.71756977092855,7.8175246623039,7.63339723082299,7.65444036584938,13686.173644698,0.0,1.0
2004-10-07,14.62,14.87,14.62,14.85,7600,7.69126585214556,7.8227854460605,7.69126585214556,7.8122638785473,14446.516624959,0.0,1.0
2004-10-08,14.71,14.83,14.62,14.7,5500,7.73861290595494,7.80174231103411,7.69126585214556,7.73335212219834,10454.7159785887,0.0,1.0
2004-10-11,14.81,14.81,14.7,14.7,4100,7.79122074352091,7.79122074352091,7.73335212219834,7.73335212219834,7793.51554767523,0.0,1.0
2004-10-12,14.84,14.93,14.72,14.81,8300,7.8070030947907,7.85435014860008,7.74387368971153,7.79122074352091,15777.1168404157,0.0,1.0
2004-10-13,14.8,14.94,14.79,14.94,5700,7.78595995976431,7.85961093235668,7.78069917600772,7.85961093235668,10834.8874687192,0.0,1.0
2004-10-14,14.73,14.73,14.7,14.7,200,7.74913447346813,7.74913447346813,7.73335212219834,7.73335212219834,380.171490130499,0.0,1.0
2004-10-15,14.7,14.79,14.65,14.65,7200,7.73335212219834,7.78069917600772,7.70704820341535,7.70704820341535,13686.173644698,0.0,1.0
2004-10-18,14.69,14.86,14.5,14.65,21000,7.72809133844174,7.8175246623039,7.62813644706639,7.70704820341535,39918.0064637024,0.0,1.0
2004-10-19,14.68,14.78,14.6,14.72,16700,7.72283055468514,7.77543839225112,7.68074428463236,7.74387368971153,31744.3194258967,0.0,1.0
2004-10-20,14.57,14.74,14.57,14.71,21900,7.66496193336257,7.75439525722473,7.66496193336257,7.73861290595494,41628.7781692897,0.0,1.0
2004-10-21,14.45,14.58,14.45,14.58,20600,7.6018325282834,7.67022271711917,7.6018325282834,7.67022271711917,39157.6634834414,0.0,1.0
2004-10-22,14.46,14.5,14.46,14.5,2400,7.60709331204,7.62813644706639,7.60709331204,7.62813644706639,4562.05788156599,0.0,1.0
2004-10-25,14.5,14.59,14.49,14.59,14900,7.62813644706639,7.67548350087577,7.62287566330979,7.67548350087577,28322.7760147222,0.0,1.0
2004-10-26,14.05,14.5,13.98,14.5,15800,7.3914011780195,7.62813644706639,7.35457569172332,7.62813644706639,30033.5477203094,0.0,1.0
2004-10-27,14.06,14.35,13.94,14.15,17600,7.3966619617761,7.54922469071743,7.33353255669693,7.44400901558548,33455.0911314839,0.0,1.0
2004-10-28,14.35,14.37,14.1,14.1,5300,7.54922469071743,7.55974625823062,7.41770509680249,7.41770509680249,10074.5444884582,0.0,1.0
2004-10-29,14.4,14.58,14.0,14.2,42300,7.57552860950041,7.67022271711917,7.36509725923651,7.47031293436846,80406.2701626006,0.0,1.0
2004-11-01,14.14,14.14,14.0,14.0,5900,7.43874823182888,7.43874823182888,7.36509725923651,7.36509725923651,11215.0589588497,0.0,1.0
2004-11-02,14.21,14.21,14.13,14.13,1600,7.47557371812506,7.47557371812506,7.43348744807228,7.43348744807228,3041.37192104399,0.0,1.0
2004-11-03,14.19,14.35,14.19,14.28,79200,7.46505215061187,7.54922469071743,7.46505215061187,7.51239920442124,150547.910091678,0.0,1.0
2004-11-04,14.34,14.34,14.19,14.24,47700,7.54396390696083,7.54396390696083,7.46505215061187,7.49135606939485,90670.900396124,0.0,1.0
2004-11-05,14.34,14.34,14.34,14.34,0,7.54396390696083,7.54396390696083,7.54396390696083,7.54396390696083,0,0.0,1.0
2004-11-08,14.39,14.55,14.39,14.39,2200,7.57026782574382,7.65444036584938,7.57026782574382,7.57026782574382,4181.88639143549,0.0,1.0
2004-11-09,14.32,14.41,14.32,14.39,1200,7.53344233944763,7.58078939325701,7.53344233944763,7.57026782574382,2281.028940783,0.0,1.0
2004-11-10,14.9,14.98,14.4,14.4,32800,7.83856779733029,7.88065406738307,7.57552860950041,7.57552860950041,62348.1243814018,0.0,1.0
2004-11-11,14.63,14.81,14.63,14.81,13400,7.69652663590216,7.79122074352091,7.69652663590216,7.79122074352091,25471.4898387434,0.0,1.0
2004-11-12,14.43,14.55,14.4,14.55,700,7.59131096077021,7.65444036584938,7.57552860950041,7.65444036584938,1330.60021545675,0.0,1.0
2004-11-15,14.31,14.35,14.31,14.35,500,7.52818155569104,7.54922469071743,7.52818155569104,7.54922469071743,950.428725326247,0.0,1.0
2004-11-16,14.4,14.51,14.3,14.4,13400,7.57552860950041,7.63339723082299,7.52292077193444,7.57552860950041,25471.4898387434,0.0,1.0
2004-11-17,14.4,14.4,14.4,14.4,100,7.57552860950041,7.57552860950041,7.57552860950041,7.57552860950041,190.08574506525,0.0,1.0
2004-11-18,14.29,14.3,14.24,14.29,2800,7.51765998817784,7.52292077193444,7.49135606939485,7.51765998817784,5322.40086182699,0.0,1.0
2004-11-19,14.29,14.29,14.29,14.29,600,7.51765998817784,7.51765998817784,7.51765998817784,7.51765998817784,1140.5144703915,0.0,1.0
2004-11-22,14.28,14.28,14.16,14.2,1100,7.51239920442124,7.51239920442124,7.44926979934207,7.47031293436846,2090.94319571775,0.0,1.0
2004-11-23,14.36,14.36,14.28,14.28,62900,7.55448547447402,7.55448547447402,7.51239920442124,7.51239920442124,119563.933646042,0.0,1.0
2004-11-24,14.36,14.41,14.36,14.41,200,7.55448547447402,7.58078939325701,7.55448547447402,7.58078939325701,380.171490130499,0.0,1.0
2004-11-26,14.36,14.36,14.36,14.36,0,7.55448547447402,7.55448547447402,7.55448547447402,7.55448547447402,0,0.0,1.0
2004-11-29,14.69,14.69,14.5,14.5,5200,7.72809133844174,7.72809133844174,7.62813644706639,7.62813644706639,9884.45874339298,0.0,1.0
2004-11-30,15.2,15.25,14.69,14.69,83200,7.99639131002821,8.0226952288112,7.72809133844174,7.72809133844174,158151.339894288,0.0,1.0
2004-12-01,15.7,15.7,15.2,15.25,65800,8.25943049785809,8.25943049785809,7.99639131002821,8.0226952288112,125076.420252934,0.0,1.0
2004-12-02,15.69,15.79,15.69,15.79,3800,8.25416971410149,8.30677755166747,8.25416971410149,8.30677755166747,7223.25831247948,0.0,1.0
2004-12-03,15.73,15.73,15.73,15.73,24300,8.27521284912788,8.27521284912788,8.27521284912788,8.27521284912788,46190.8360508557,0.0,1.0
2004-12-06,15.69,15.7,15.6,15.7,6900,8.25416971410149,8.25943049785809,8.20682266029211,8.25943049785809,13115.9164095022,0.0,1.0
2004-12-07,15.59,15.7,15.53,15.7,4300,8.20156187653552,8.25943049785809,8.16999717399593,8.25943049785809,8173.68703780573,0.0,1.0
2004-12-08,15.51,15.6,15.45,15.45,7300,8.15947560648274,8.20682266029211,8.12791090394315,8.12791090394315,13876.2593897632,0.0,1.0
2004-12-09,15.51,15.55,15.5,15.51,49400,8.15947560648274,8.18051874150913,8.15421482272614,8.15947560648274,93902.3580622332,0.0,1.0
2004-12-10,15.56,15.57,15.5,15.5,39500,8.18577952526572,8.19104030902232,8.15421482272614,8.15421482272614,75083.8693007736,0.0,1.0
2004-12-13,15.5,15.61,15.5,15.52,16000,8.15421482272614,8.21208344404871,8.15421482272614,8.16473639023933,30413.7192104399,0.0,1.0
2004-12-14,15.59,15.59,15.48,15.5,19500,8.20156187653552,8.20156187653552,8.14369325521294,8.15421482272614,37066.7202877236,0.0,1.0
2004-12-15,15.51,15.59,15.5,15.59,39500,8.15947560648274,8.20156187653552,8.15421482272614,8.20156187653552,75083.8693007735,0.0,1.0
2004-12-16,15.8,15.84,15.47,15.47,5800,8.31203833542406,8.33308147045045,8.13843247145635,8.13843247145635,11024.9732137845,0.0,1.0
2004-12-17,15.52,15.75,15.45,15.75,26900,8.16473639023933,8.28573441664108,8.12791090394315,8.28573441664108,51133.0654225522,0.0,1.0
2004-12-20,15.6,15.69,15.6,15.62,8200,8.20682266029211,8.25416971410149,8.20682266029211,8.21734422780531,15587.0310953505,0.0,1.0
2004-12-21,15.6,15.62,15.6,15.6,7700,8.20682266029211,8.21734422780531,8.20682266029211,8.20682266029211,14636.6023700242,0.0,1.0
2004-12-22,15.71,15.72,15.55,15.55,35300,8.26469128161469,8.26995206537129,8.18051874150913,8.18051874150913,67100.2680080331,0.0,1.0
2004-12-23,15.87,15.92,15.65,15.75,8100,8.34886382172025,8.37516774050323,8.2331265790751,8.28573441664108,15396.9453502852,0.0,1.0
2004-12-27,15.81,15.87,15.77,15.82,1400,8.31729911918066,8.34886382172025,8.29625598415427,8.32255990293726,2661.20043091349,0.0,1.0
2004-12-28,15.76,15.8,15.76,15.8,5800,8.29099520039767,8.31203833542406,8.29099520039767,8.31203833542406,11024.9732137845,0.0,1.0
2004-12-29,15.72,15.76,15.7,15.76,4800,8.26995206537129,8.29099520039767,8.25943049785809,8.29099520039767,9124.11576313197,0.0,1.0
2004-12-30,15.8,15.81,15.72,15.73,10000,8.31203833542406,8.31729911918066,8.26995206537129,8.27521284912788,19008.574506525,0.0,1.0
2004-12-31,15.81,16.18,15.66,15.81,12400,8.31729911918066,8.51194811817477,8.2383873628317,8.31729911918066,23570.632388091,0.0,1.0
2005-01-03,15.77,15.87,15.63,15.82,45100,8.29625598415427,8.34886382172025,8.22260501156191,8.32255990293726,85728.6710244276,0.0,1.0
2005-01-04,15.7,15.82,15.7,15.8,2300,8.25943049785809,8.32255990293726,8.25943049785809,8.31203833542406,4371.97213650074,0.0,1.0
2005-01-05,15.7,15.79,15.7,15.79,1500,8.25943049785809,8.30677755166747,8.25943049785809,8.30677755166747,2851.28617597874,0.0,1.0
2005-01-06,15.7,15.71,15.6,15.6,5100,8.25943049785809,8.26469128161469,8.20682266029211,8.20682266029211,9694.37299832772,0.0,1.0
2005-01-07,15.82,15.82,15.63,15.77,4300,8.32255990293726,8.32255990293726,8.22260501156191,8.29625598415427,8173.68703780573,0.0,1.0
2005-01-10,15.7,15.8,15.69,15.8,1900,8.25943049785809,8.31203833542406,8.25416971410149,8.31203833542406,3611.62915623974,0.0,1.0
2005-01-11,15.77,15.81,15.68,15.69,5100,8.29625598415427,8.31729911918066,8.24890893034489,8.25416971410149,9694.37299832773,0.0,1.0
2005-01-12,15.99,16.01,15.6,15.78,61600,8.41199322679942,8.42251479431261,8.20682266029211,8.30151676791087,117092.818960194,0.0,1.0
2005-01-13,16.01,16.01,15.97,16.0,6300,8.42251479431261,8.42251479431261,8.40147165928622,8.41725401055601,11975.4019391107,0.0,1.0
2005-01-14,15.9,16.07,15.9,16.01,2200,8.36464617299004,8.4540794968522,8.36464617299004,8.42251479431261,4181.88639143549,0.0,1.0
2005-01-18,15.81,15.85,15.8,15.85,3300,8.31729911918066,8.33834225420705,8.31203833542406,8.33834225420705,6272.82958715324,0.0,1.0
2005-01-19,15.9,15.9,15.75,15.79,21400,8.36464617299004,8.36464617299004,8.28573441664108,8.30677755166747,40678.3494439634,0.0,1.0
2005-01-20,15.85,15.9,15.8,15.9,1400,8.33834225420705,8.36464617299004,8.31203833542406,8.36464617299004,2661.20043091349,0.0,1.0
2005-01-21,15.9,15.9,15.87,15.87,4800,8.36464617299004,8.36464617299004,8.34886382172025,8.34886382172025,9124.11576313198,0.0,1.0
2005-01-24,16.05,16.07,15.9,15.9,6200,8.443557929339,8.4540794968522,8.36464617299004,8.36464617299004,11785.3161940455,0.0,1.0
2005-01-25,16.07,16.13,16.07,16.13,300,8.4540794968522,8.48564419939178,8.4540794968522,8.48564419939178,570.257235195748,0.0,1.0
2005-01-26,16.11,16.11,16.08,16.08,2800,8.47512263187859,8.47512263187859,8.45934028060879,8.45934028060879,5322.40086182699,0.0,1.0
2005-01-27,17.05,17.3,16.11,16.11,90100,8.96963630499875,9.10115589891369,8.47512263187859,8.47512263187859,171267.25630379,0.0,1.0
2005-01-28,17.58,17.8,17.15,17.15,33100,9.24845784409842,9.36419508674357,9.02224414256473,9.02224414256473,62918.3816165976,0.0,1.0
2005-01-31,17.7,17.7,17.69,17.7,4400,9.31158724917759,9.31158724917759,9.30632646542099,9.31158724917759,8363.77278287098,0.0,1.0
2005-02-01,18.07,18.15,17.65,17.8,30300,9.5062362481717,9.54832251822448,9.2852833303946,9.36419508674357,57595.9807547706,0.0,1.0
2005-02-02,18.0,18.07,18.0,18.07,13900,9.46941076187552,9.5062362481717,9.46941076187552,9.5062362481717,26421.9185640697,0.0,1.0
2005-02-03,17.64,18.0,17.64,18.0,7100,9.28002254663801,9.46941076187552,9.28002254663801,9.46941076187552,13496.0878996327,0.0,1.0
2005-02-04,17.4,17.74,17.4,17.74,11500,9.15376373647966,9.33263038420398,9.15376373647966,9.33263038420398,21859.8606825037,0.0,1.0
2005-02-07,17.75,17.75,17.27,17.35,41400,9.33789116796058,9.33789116796058,9.0853735476439,9.12745981769668,78695.4984570133,0.0,1.0
2005-02-08,17.6,17.75,17.5,17.7,34000,9.25897941161162,9.33789116796058,9.20637157404564,9.31158724917759,64629.1533221848,0.0,1.0
2005-02-09,17.94,17.99,17.6,17.6,11500,9.43784605933593,9.46414997811892,9.25897941161162,9.25897941161162,21859.8606825037,0.0,1.0
2005-02-10,17.71,18.1,17.57,18.0,14200,9.31684803293419,9.52201859944149,9.24319706034182,9.46941076187552,26992.1757992654,0.0,1.0
2005-02-11,17.77,18.0,17.73,17.76,9900,9.34841273547377,9.46941076187552,9.32736960044738,9.34315195171718,18818.4887614597,0.0,1.0
2005-02-14,17.76,17.83,17.74,17.77,4100,9.34315195171718,9.37997743801336,9.33263038420398,9.34841273547377,7793.51554767523,0.0,1.0
2005-02-15,17.9,18.08,17.9,18.0,13600,9.41680292430954,9.51149703192829,9.41680292430954,9.46941076187552,25851.6613288739,0.0,1.0
2005-02-16,18.0,18.04,17.91,17.98,18900,9.46941076187552,9.49045389690191,9.42206370806614,9.45888919436232,35926.2058173321,0.0,1.0
2005-02-17,17.99,18.38,17.8,17.9,29700,9.46414997811892,9.66932054462622,9.36419508674357,9.41680292430954,56455.4662843791,0.0,1.0
2005-02-18,17.91,18.14,17.85,18.05,21800,9.42206370806614,9.54306173446788,9.39049900552656,9.49571468065851,41438.6924242244,0.0,1.0
2005-02-22,17.8,18.1,17.8,18.0,18400,9.36419508674357,9.52201859944149,9.36419508674357,9.46941076187552,34975.7770920059,0.0,1.0
2005-02-23,17.91,18.05,17.78,17.87,72300,9.42206370806614,9.49571468065851,9.35367351923037,9.40102057303975,137431.993682175,0.0,1.0
2005-02-24,18.39,18.5,17.95,17.95,122800,9.67458132838282,9.73244994970539,9.44310684309253,9.44310684309253,233425.294940126,0.0,1.0
2005-02-25,18.65,18.65,18.38,18.4,21100,9.81136170605435,9.81136170605435,9.66932054462622,9.67984211213942,40108.0922087677,0.0,1.0
2005-02-28,18.91,19.0,18.79,19.0,55800,9.94814208372589,9.99548913753527,9.88501267864672,9.99548913753527,106067.845746409,0.0,1.0
2005-03-01,19.29,19.33,18.96,18.96,27700,10.1480518664766,10.169095001503,9.97444600250888,9.97444600250888,52653.7513830741,0.0,1.0
2005-03-02,18.83,19.3,18.8,19.3,11900,9.90605581367311,10.1533126502332,9.89027346240332,10.1533126502332,22620.2036627647,0.0,1.0
2005-03-03,18.73,18.9,18.68,18.9,25500,9.85344797610714,9.94288129996929,9.82714405732415,9.94288129996929,48471.8649916386,0.0,1.0
2005-03-04,18.76,18.78,18.63,18.73,22200,9.86923032737693,9.87975189489012,9.80084013854116,9.85344797610714,42199.0354044854,0.0,1.0
2005-03-07,18.9,18.95,18.8,18.8,29500,9.94288129996929,9.96918521875228,9.89027346240332,9.89027346240332,56075.2947942486,0.0,1.0
2005-03-08,18.65,18.95,18.55,18.95,4600,9.81136170605435,9.96918521875228,9.75875386848838,9.96918521875228,8743.94427300148,0.0,1.0
2005-03-09,18.47,18.66,18.35,18.65,11100,9.7166675984356,9.81662248981095,9.65353819335643,9.81136170605435,21099.5177022427,0.0,1.0
2005-03-10,18.08,18.54,17.98,18.5,7100,9.51149703192829,9.75349308473178,9.45888919436232,9.73244994970539,13496.0878996327,0.0,1.0
2005-03-11,17.42,18.0,17.32,18.0,27300,9.16428530399286,9.46941076187552,9.11167746642689,9.46941076187552,51893.4084028131,0.0,1.0
2005-03-14,17.28,17.39,17.25,17.27,20800,9.0906343314005,9.14850295272307,9.0748519801307,9.0853735476439,39537.8349735719,0.0,1.0
2005-03-15,17.35,17.35,17.18,17.25,15900,9.12745981769668,9.12745981769668,9.03802649383452,9.0748519801307,30223.6334653747,0.0,1.0
2005-03-16,17.28,17.33,17.22,17.3,7000,9.0906343314005,9.11693825018348,9.05906962886091,9.10115589891369,13306.0021545675,0.0,1.0
2005-03-17,17.3,17.33,17.09,17.18,16100,9.10115589891369,9.11693825018348,8.99067944002514,9.03802649383452,30603.8049555052,0.0,1.0
2005-03-18,17.29,17.32,17.25,17.25,3700,9.09589511515709,9.11167746642689,9.0748519801307,9.0748519801307,7033.17256741424,0.0,1.0
2005-03-21,17.29,17.29,17.29,17.29,0,9.09589511515709,9.09589511515709,9.09589511515709,9.09589511515709,0,0.0,1.0
2005-03-22,17.75,17.92,17.33,17.33,58900,9.33789116796058,9.42732449182274,9.11693825018348,9.11693825018348,111960.503843432,0.0,1.0
2005-03-23,17.45,18.0,17.35,17.65,20600,9.18006765526265,9.46941076187552,9.12745981769668,9.2852833303946,39157.6634834414,0.0,1.0
2005-03-24,17.51,17.6,17.45,17.45,4400,9.21163235780224,9.25897941161162,9.18006765526265,9.18006765526265,8363.77278287098,0.0,1.0
2005-03-28,17.52,17.56,17.4,17.5,7400,9.21689314155884,9.23793627658523,9.15376373647966,9.20637157404564,14066.3451348285,0.0,1.0
2005-03-29,17.33,17.49,17.11,17.49,73500,9.11693825018348,9.20111079028904,9.00120100753834,9.20111079028904,139713.022622958,0.0,1.0
2005-03-30,17.29,17.38,17.18,17.38,16000,9.09589511515709,9.14324216896647,9.03802649383452,9.14324216896647,30413.7192104399,0.0,1.0
2005-03-31,17.22,17.26,17.15,17.25,3800,9.05906962886091,9.0801127638873,9.02224414256473,9.0748519801307,7223.25831247948,0.0,1.0
2005-04-01,17.55,17.6,17.28,17.28,6400,9.23267549282863,9.25897941161162,9.0906343314005,9.0906343314005,12165.487684176,0.0,1.0
2005-04-04,17.52,17.6,17.52,17.6,900,9.21689314155884,9.25897941161162,9.21689314155884,9.25897941161162,1710.77170558725,0.0,1.0
2005-04-05,17.65,17.65,17.53,17.53,2500,9.2852833303946,9.2852833303946,9.22215392531543,9.22215392531543,4752.14362663124,0.0,1.0
2005-04-06,17.9,17.93,17.55,17.55,37200,9.41680292430954,9.43258527557933,9.23267549282863,9.23267549282863,70711.8971642728,0.0,1.0
2005-04-07,17.84,17.95,17.71,17.95,42100,9.38523822176996,9.44310684309253,9.31684803293419,9.44310684309253,80026.09867247,0.0,1.0
2005-04-08,17.85,17.85,17.75,17.84,11300,9.39049900552656,9.39049900552656,9.33789116796058,9.38523822176996,21479.6891923732,0.0,1.0
2005-04-11,17.95,17.95,17.86,17.9,18900,9.44310684309253,9.44310684309253,9.39575978928315,9.41680292430954,35926.2058173322,0.0,1.0
2005-04-12,18.17,18.25,17.8,17.9,77000,9.55884408573768,9.60093035579045,9.36419508674357,9.41680292430954,146366.023700242,0.0,1.0
2005-04-13,18.42,18.61,18.13,18.13,52700,9.69036367965261,9.79031857102796,9.53780095071128,9.53780095071128,100175.187649387,0.0,1.0
2005-04-14,18.25,18.29,18.18,18.29,4300,9.60093035579045,9.62197349081684,9.56410486949427,9.62197349081684,8173.68703780573,0.0,1.0
2005-04-15,17.3,17.5,17.3,17.5,2500,9.52201859944149,9.63209973931943,9.52201859944149,9.63209973931943,4542.10412932157,0.8,1.0
2005-04-18,17.35,17.42,17.3,17.3,6200,9.54953888441098,9.58806728336825,9.52201859944149,9.52201859944149,11264.4182407175,0.0,1.0
2005-04-19,17.4,17.41,17.15,17.4,7500,9.57705916938046,9.58256322637436,9.43945774453304,9.57705916938046,13626.3123879647,0.0,1.0
2005-04-20,17.46,17.54,17.33,17.4,29900,9.61008351134384,9.65411596729501,9.53853077042318,9.57705916938046,54323.565386686,0.0,1.0
2005-04-21,17.7,17.7,17.52,17.52,25000,9.74218087919736,9.74218087919736,9.64310785330722,9.64310785330722,45421.0412932157,0.0,1.0
2005-04-22,17.61,17.77,17.61,17.75,3700,9.69264436625229,9.78070927815464,9.69264436625229,9.76970116416685,6722.31411139593,0.0,1.0
2005-04-25,17.48,17.65,17.48,17.65,7300,9.62109162533164,9.71466059422788,9.62109162533164,9.71466059422788,13262.944057619,0.0,1.0
2005-04-26,17.6,17.68,17.57,17.58,16800,9.6871403092584,9.73117276520957,9.67062813827671,9.6761321952706,30522.939749041,0.0,1.0
2005-04-27,17.65,17.69,17.53,17.62,3100,9.71466059422788,9.73667682220347,9.64861191030112,9.69814842324619,5632.20912035875,0.0,1.0
2005-04-28,17.5,17.69,17.49,17.67,2200,9.63209973931943,9.73667682220347,9.62659568232553,9.72566870821568,3997.05163380298,0.0,1.0
2005-04-29,17.35,17.6,17.35,17.6,5800,9.54953888441098,9.6871403092584,9.54953888441098,9.6871403092584,10537.681580026,0.0,1.0
2005-05-02,17.4,17.55,17.16,17.26,24400,9.57705916938046,9.65962002428891,9.44496180152694,9.50000237146591,44330.9363021785,0.0,1.0
2005-05-03,17.46,17.54,17.39,17.4,80700,9.61008351134384,9.65411596729501,9.57155511238656,9.57705916938046,146619.1212945,0.0,1.0
2005-05-04,17.8,17.91,17.4,17.48,40100,9.79722144913633,9.8577660760692,9.57705916938046,9.62109162533164,72855.350234318,0.0,1.0
2005-05-05,17.75,17.83,17.65,17.7,111900,9.76970116416685,9.81373362011802,9.71466059422788,9.74218087919736,203304.580828433,0.0,1.0
2005-05-06,18.0,18.1,17.75,17.85,19500,9.90730258901427,9.96234315895324,9.76970116416685,9.82474173410582,35428.4122087083,0.0,1.0
2005-05-09,19.07,19.24,18.1,18.1,52400,10.4962366873612,10.5898056562575,9.96234315895324,9.96234315895324,95202.5025505804,0.0,1.0
2005-05-10,19.22,19.25,18.8,19.09,117300,10.5787975422697,10.5953097132514,10.347627148526,10.507244801349,213115.525747768,0.0,1.0
2005-05-11,19.89,19.99,19.25,19.25,136000,10.9475693608608,11.0026099307997,10.5953097132514,10.5953097132514,247090.464635093,0.0,1.0
2005-05-12,19.8,19.9,19.67,19.89,186900,10.8980328479157,10.9530734178547,10.826480106995,10.9475693608608,339567.704708081,0.0,1.0
2005-05-13,19.89,19.92,19.75,19.8,79000,10.9475693608608,10.9640815318425,10.8705125629462,10.8980328479157,143530.490486561,0.0,1.0
2005-05-16,19.71,20.0,19.5,19.98,39800,10.8484963349706,11.0081139877936,10.7329111380988,10.9971058738058,72310.2977387996,0.0,1.0
2005-05-17,19.41,19.71,19.29,19.61,11600,10.6833746251537,10.8484963349706,10.617325941227,10.7934557650317,21075.3631600521,0.0,1.0
2005-05-18,18.91,19.55,18.76,19.45,19300,10.4081717754589,10.7604314230683,10.3256109205504,10.7053908531293,35065.0438783625,0.0,1.0
2005-05-19,18.65,19.02,18.42,18.85,108100,10.2650662936176,10.4687164023917,10.1384729827579,10.3751474334955,196400.582551864,0.0,1.0
2005-05-20,19.14,19.23,18.5,18.6,49800,10.5347650863185,10.5843015992636,10.1825054387091,10.2375460086481,90478.7142560857,0.0,1.0
2005-05-23,19.08,19.45,18.9,19.3,15000,10.5017407443551,10.7053908531293,10.402667718465,10.6228299982209,27252.6247759295,0.0,1.0
2005-05-24,18.6,19.1,18.5,19.08,176900,10.2375460086481,10.5127488583429,10.1825054387091,10.5017407443551,321399.288190794,0.0,1.0
2005-05-25,18.5,18.61,18.23,18.59,32500,10.1825054387091,10.243050065642,10.0338958998739,10.2320419516542,59047.3536811805,0.0,1.0
2005-05-26,18.39,18.6,18.35,18.6,9200,10.1219608117762,10.2375460086481,10.0999445838007,10.2375460086481,16714.9431959035,0.0,1.0
2005-05-27,18.59,18.7,18.44,18.45,16200,10.2320419516542,10.292586578587,10.1494810967457,10.1549851537396,29432.8347580037,0.0,1.0
2005-05-31,18.6,18.95,18.35,18.55,54100,10.2375460086481,10.4301880034345,10.0999445838007,10.2100257236786,98291.1333585186,0.0,1.0
2005-06-01,18.88,19.01,18.63,18.63,23600,10.3916596044772,10.4632123453978,10.2540581796298,10.2540581796298,42877.4629807956,0.0,1.0
2005-06-02,19.1,19.25,18.8,18.93,33800,10.5127488583429,10.5953097132514,10.347627148526,10.4191798894467,61409.2478284278,0.0,1.0
2005-06-03,19.5,19.5,19.11,19.11,21400,10.7329111380988,10.7329111380988,10.5182529153368,10.5182529153368,38880.4113469926,0.0,1.0
2005-06-06,19.32,19.75,19.25,19.5,44400,10.6338381122086,10.8705125629462,10.5953097132514,10.7329111380988,80667.7693367515,0.0,1.0
2005-06-07,19.16,19.27,19.05,19.27,17600,10.5457732003063,10.6063178272392,10.4852285733734,10.6063178272392,31976.4130704239,0.0,1.0
2005-06-08,19.05,19.3,18.93,19.1,66200,10.4852285733734,10.6228299982209,10.4191798894467,10.5127488583429,120274.917344436,0.0,1.0
2005-06-09,19.19,19.2,18.9,18.95,9400,10.562285371288,10.5677894282819,10.402667718465,10.4301880034345,17078.3115262491,0.0,1.0
2005-06-10,19.36,19.46,19.17,19.25,22500,10.6558543401842,10.7108949101232,10.5512772573002,10.5953097132514,40878.9371638943,0.0,1.0
2005-06-13,19.25,19.6,18.95,19.5,49400,10.5953097132514,10.7879517080378,10.4301880034345,10.7329111380988,89751.977595394,0.0,1.0
2005-06-14,19.15,19.49,19.1,19.1,17900,10.5402691433124,10.7274070811049,10.5127488583429,10.5127488583429,32521.4655659424,0.0,1.0
2005-06-15,19.24,19.4,19.15,19.17,8400,10.5898056562575,10.6778705681598,10.5402691433124,10.5512772573002,15261.4698745204,0.0,1.0
2005-06-16,19.19,19.34,19.18,19.3,7400,10.562285371288,10.6448462261964,10.5567813142941,10.6228299982209,13444.6282227918,0.0,1.0
2005-06-17,19.4,19.53,19.2,19.28,4900,10.6778705681598,10.7494233090805,10.5677894282819,10.6118218842331,8902.5240934703,0.0,1.0
2005-06-20,19.49,19.57,19.1,19.3,19700,10.7274070811049,10.7714395370561,10.5127488583429,10.6228299982209,35791.780539054,0.0,1.0
2005-06-21,19.46,19.55,19.42,19.5,35500,10.7108949101232,10.7604314230683,10.6888786821476,10.7329111380988,64497.8786363663,0.0,1.0
2005-06-22,19.57,19.78,19.49,19.49,41200,10.7714395370561,10.8870247339279,10.7274070811049,10.7274070811049,74853.8760512193,0.0,1.0
2005-06-23,19.61,19.75,19.55,19.7,16400,10.7934557650317,10.8705125629462,10.7604314230683,10.8429922779767,29796.2030883494,0.0,1.0
2005-06-24,19.42,19.7,19.42,19.7,7600,10.6888786821476,10.8429922779767,10.6888786821476,10.8429922779767,13807.9965531376,0.0,1.0
2005-06-27,19.45,19.45,19.32,19.32,22000,10.7053908531293,10.7053908531293,10.6338381122086,10.6338381122086,39970.5163380298,0.0,1.0
2005-06-28,19.53,19.56,19.53,19.55,6400,10.7494233090805,10.7659354800622,10.7494233090805,10.7604314230683,11627.7865710632,0.0,1.0
2005-06-29,19.61,19.66,19.54,19.63,13900,10.7934557650317,10.8209760500011,10.7549273660744,10.8044638790194,25254.0989590278,0.0,1.0
2005-06-30,19.89,19.93,19.55,19.61,52600,10.9475693608608,10.9695855888364,10.7604314230683,10.7934557650317,95565.8708809256,0.0,1.0
2005-07-01,19.79,19.93,19.72,19.9,11100,10.8925287909218,10.9695855888364,10.8540003919645,10.9530734178547,20166.9423341878,0.0,1.0
2005-07-05,19.85,19.93,19.75,19.8,45800,10.9255531328852,10.9695855888364,10.8705125629462,10.8980328479157,83211.347649171,0.0,1.0
2005-07-06,19.89,19.93,19.78,19.92,22500,10.9475693608608,10.9695855888364,10.8870247339279,10.9640815318425,40878.937163894,0.0,1.0
2005-07-07,19.85,19.9,19.84,19.9,21000,10.9255531328852,10.9530734178547,10.9200490758913,10.9530734178547,38153.6746863011,0.0,1.0
2005-07-08,19.85,19.9,19.8,19.85,18000,10.9255531328852,10.9530734178547,10.8980328479157,10.9255531328852,32703.1497311152,0.0,1.0
2005-07-11,20.25,21.65,19.95,19.95,117700,11.1457154126411,11.9162833917866,10.9805937028241,10.9805937028241,213842.262408459,0.0,1.0
2005-07-12,20.08,20.47,19.95,20.4,93000,11.0521464437448,11.2668046665068,10.9805937028241,11.2282762675495,168966.273610763,0.0,1.0
2005-07-13,20.05,20.09,19.88,20.08,23800,11.0356342727631,11.0576505007387,10.9420653038669,11.0521464437448,43240.8313111414,0.0,1.0
2005-07-14,19.95,20.09,19.82,20.09,100400,10.9805937028241,11.0576505007387,10.9090409619035,11.0576505007387,182410.901833555,0.0,1.0
2005-07-15,19.96,20.05,19.8,19.93,86200,10.986097759818,11.0356342727631,10.8980328479157,10.9695855888364,156611.750379008,0.0,1.0
2005-07-18,20.05,20.09,19.82,19.82,88800,11.0356342727631,11.0576505007387,10.9090409619035,10.9090409619035,161335.538673502,0.0,1.0
2005-07-19,20.02,20.15,19.97,20.09,68600,11.0191221017814,11.0906748427021,10.9916018168119,11.0576505007387,124635.337308584,0.0,1.0
2005-07-20,20.25,20.3,20.15,20.27,65200,11.1457154126411,11.1732356976105,11.0906748427021,11.1567235266288,118458.075692706,0.0,1.0
2005-07-21,20.24,20.3,20.13,20.28,45200,11.1402113556472,11.1732356976105,11.0796667287143,11.1622275836227,82121.2426581337,0.0,1.0
2005-07-22,20.3,20.35,20.17,20.2,27700,11.1732356976105,11.20075598258,11.1016829566899,11.1181951276716,50326.5137528832,0.0,1.0
2005-07-25,20.38,20.55,20.31,20.31,33200,11.2172681535617,11.310837122458,11.1787397546044,11.1787397546044,60319.1428373905,0.0,1.0
2005-07-26,20.5,20.6,20.4,20.45,30300,11.2833168374885,11.3383574074274,11.2282762675495,11.255796552519,55050.3020473773,0.0,1.0
2005-07-27,20.75,20.75,20.48,20.56,15300,11.4209182623359,11.4209182623359,11.2723087235007,11.3163411794519,27797.677271448,0.0,1.0
2005-07-28,20.99,21.1,20.76,20.78,29900,11.5530156301894,11.6135602571223,11.4264223193298,11.4374304333176,54323.5653866861,0.0,1.0
2005-07-29,21.37,21.5,21.01,21.01,10300,11.7621697959575,11.8337225368782,11.5640237441772,11.5640237441772,18713.4690128049,0.0,1.0
2005-08-01,21.65,21.7,21.34,21.4,35700,11.9162833917866,11.9438036767561,11.7456576249758,11.7786819669392,64861.2469667121,0.0,1.0
2005-08-02,21.41,21.8,21.3,21.7,39100,11.7841860239331,11.9988442466951,11.7236413970002,11.9438036767561,71038.5085825893,0.0,1.0
2005-08-03,21.46,21.63,21.4,21.5,13400,11.8117063089026,11.9052752777988,11.7786819669392,11.8337225368782,24345.6781331636,0.0,1.0
2005-08-04,21.41,21.52,21.27,21.45,18600,11.7841860239331,11.8447306508659,11.7071292260185,11.8062022519087,33793.2547221524,0.0,1.0
2005-08-05,21.4,21.7,21.35,21.38,24700,11.7786819669392,11.9438036767561,11.7511616819697,11.7676738529514,44875.9887976971,0.0,1.0
2005-08-08,21.66,21.7,21.39,21.4,15000,11.9217874487805,11.9438036767561,11.7731779099453,11.7786819669392,27252.6247759294,0.0,1.0
2005-08-09,21.69,21.8,21.62,21.62,44900,11.9382996197622,11.9988442466951,11.8997712208049,11.8997712208049,81576.1901626154,0.0,1.0
2005-08-10,20.9,21.7,20.9,21.7,21200,11.5034791172443,11.9438036767561,11.5034791172443,11.9438036767561,38517.0430166471,0.0,1.0
2005-08-11,21.45,21.5,20.99,21.0,21600,11.8062022519087,11.8337225368782,11.5530156301894,11.5585196871833,39243.7796773383,0.0,1.0
2005-08-12,21.62,21.84,21.31,21.55,25700,11.8997712208049,12.0208604746706,11.7291454539941,11.8612428218476,46692.8304494258,0.0,1.0
2005-08-15,21.55,21.66,21.26,21.57,27800,11.8612428218476,11.9217874487805,11.7016251690246,11.8722509358354,50508.197918056,0.0,1.0
2005-08-16,21.66,21.8,21.5,21.63,22800,11.9217874487805,11.9988442466951,11.8337225368782,11.9052752777988,41423.9896594127,0.0,1.0
2005-08-17,21.53,21.7,21.5,21.66,8900,11.8502347078598,11.9438036767561,11.8337225368782,11.9217874487805,16169.8907003849,0.0,1.0
2005-08-18,21.4,21.64,21.4,21.43,83400,11.7786819669392,11.9107793347927,11.7786819669392,11.7951941379209,151524.593754167,0.0,1.0
2005-08-19,20.95,21.51,20.6,21.35,60200,11.5309994022138,11.8392265938721,11.3383574074274,11.7511616819697,109373.867434064,0.0,1.0
2005-08-22,21.22,21.5,21.0,21.1,48800,11.679608941049,11.8337225368782,11.5585196871833,11.6135602571223,88661.8726043574,0.0,1.0
2005-08-23,21.54,21.69,21.14,21.4,32500,11.8557387648537,11.9382996197622,11.6355764850979,11.7786819669392,59047.3536811806,0.0,1.0
2005-08-24,21.75,21.89,21.62,21.65,26800,11.9713239617256,12.0483807596401,11.8997712208049,11.9162833917866,48691.3562663271,0.0,1.0
2005-08-25,21.9,22.27,21.82,21.82,20600,12.053884816634,12.2575349254082,12.0098523606829,12.0098523606829,37426.9380256098,0.0,1.0
2005-08-26,21.94,22.04,21.82,21.98,14000,12.0759010446096,12.1309416145486,12.0098523606829,12.0979172725852,25435.7831242008,0.0,1.0
2005-08-29,22.07,22.29,21.9,21.9,31600,12.1474537855303,12.268543039396,12.053884816634,12.053884816634,57412.1961946245,0.0,1.0
2005-08-30,21.81,22.12,21.79,22.12,24300,12.004348303689,12.1749740704998,11.9933401897012,12.1749740704998,44149.2521370055,0.0,1.0
2005-08-31,22.2,22.25,21.7,21.89,46500,12.2190065264509,12.2465268114204,11.9438036767561,12.0483807596401,84483.1368053814,0.0,1.0
2005-09-01,22.24,22.3,22.1,22.25,69500,12.2410227544265,12.2740470963899,12.163965956512,12.2465268114204,126270.49479514,0.0,1.0
2005-09-02,22.35,22.5,22.2,22.33,60500,12.3015673813594,12.3841282362678,12.2190065264509,12.2905592673716,109918.919929582,0.0,1.0
2005-09-06,23.6,23.71,22.45,22.45,106700,12.9895745055965,13.0501191325294,12.3566079512984,12.3566079512984,193857.004239444,0.0,1.0
2005-09-07,23.74,23.85,23.61,23.8,108300,13.066631303511,13.1271759304439,12.9950785625904,13.0996556454744,196763.950882211,0.0,1.0
2005-09-08,23.8,23.95,23.57,23.89,50900,13.0996556454744,13.1822165003829,12.9730623346148,13.1491921584195,92477.2400729873,0.0,1.0
2005-09-09,23.83,23.95,23.53,23.85,79000,13.1161678164561,13.1822165003829,12.9510461066392,13.1271759304439,143530.490486562,0.0,1.0
2005-09-12,23.88,24.0,23.71,23.73,51700,13.1436881014256,13.2097367853524,13.0501191325294,13.0611272465171,93930.7133943701,0.0,1.0
2005-09-13,24.02,24.1,23.87,23.87,33800,13.2207448993402,13.2647773552913,13.1381840444317,13.1381840444317,61409.2478284274,0.0,1.0
2005-09-14,24.15,24.2,23.95,23.95,36800,13.2922976402608,13.3198179252303,13.1822165003829,13.1822165003829,66859.7727836136,0.0,1.0
2005-09-15,24.16,24.26,23.85,24.2,32100,13.2978016972547,13.3528422671937,13.1271759304439,13.3198179252303,58320.617020489,0.0,1.0
2005-09-16,24.15,24.31,23.97,24.3,37800,13.2922976402608,13.3803625521632,13.1932246143707,13.3748584951693,68676.6144353422,0.0,1.0
2005-09-19,24.5,24.5,24.29,24.3,66900,13.4849396350472,13.4849396350472,13.3693544381754,13.3748584951693,121546.706500645,0.0,1.0
2005-09-20,25.66,25.74,24.62,24.62,138000,14.1234102463392,14.1674427022904,13.550988318974,13.550988318974,250724.147938551,0.0,1.0
2005-09-21,26.19,26.6,25.75,25.91,132000,14.4151252670158,14.6407916037655,14.1729467592843,14.2610116711867,239823.098028178,0.0,1.0
2005-09-22,26.0,26.76,25.55,26.44,99500,14.3105481841317,14.7288565156679,14.0628656194064,14.5527266918632,180775.744346999,0.0,1.0
2005-09-23,26.02,26.15,25.8,26.15,72400,14.3215562981195,14.3931090390402,14.2004670442538,14.3931090390402,131539.335585153,0.0,1.0
2005-09-26,27.29,27.35,26.44,26.6,172300,15.0205715363444,15.0535958783078,14.5527266918632,14.6407916037655,313041.816592843,0.0,1.0
2005-09-27,27.95,28.2,27.52,28.15,119600,15.3838392979416,15.521440722789,15.147164847204,15.4939204378195,217294.261546744,0.0,1.0
2005-09-28,27.88,28.3,27.66,28.2,105400,15.3453108989843,15.576481292728,15.2242216451186,15.521440722789,191495.110092198,0.0,1.0
2005-09-29,27.89,28.08,27.79,27.95,35400,15.3508149559782,15.4553920388623,15.2957743860393,15.3838392979416,64316.1944711935,0.0,1.0
2005-09-30,28.57,28.77,28.14,28.14,203900,15.7250908315632,15.8351719714411,15.4884163808256,15.4884163808256,370454.012787467,0.0,1.0
2005-10-03,29.71,29.85,28.7,28.7,117500,16.3525533288674,16.429610126782,15.7966435724839,15.7966435724839,213478.894078114,0.0,1.0
2005-10-04,30.01,30.07,29.8,29.85,120500,16.5176750386843,16.5506993806477,16.4020898418125,16.429610126782,218929.4190333,0.0,1.0
2005-10-05,29.88,30.4,29.88,30.05,135300,16.4461222977637,16.7323332614463,16.4461222977637,16.5396912666599,245818.675478883,0.0,1.0
2005-10-06,27.21,30.18,26.79,29.87,390900,14.9765390803932,16.6112440075806,14.7453686866496,16.4406182407698,710203.401660723,0.0,1.0
2005-10-07,27.8,28.15,26.9,27.46,247500,15.3012784430331,15.4939204378195,14.8059133135824,15.1141405052407,449668.308802837,0.0,1.0
2005-10-10,27.25,28.63,27.09,28.3,196500,14.9985553083688,15.7581151735266,14.9104903964665,15.576481292728,357009.384564676,0.0,1.0
2005-10-11,27.39,27.8,27.02,27.25,900900,15.0756121062834,15.3012784430331,14.8719619975092,14.9985553083688,1636792.64404232,0.0,1.0
2005-10-12,26.78,27.73,26.53,27.56,61000,14.7398646296557,15.2627500440759,14.6022632048083,15.1691810751796,110827.340755446,0.0,1.0
2005-10-13,26.22,26.74,25.51,26.73,120500,14.4316374379975,14.7178484016801,14.0408493914308,14.7123443446862,218929.419033299,0.0,1.0
2005-10-14,25.77,26.49,25.35,26.27,155600,14.1839548732721,14.5802469768327,13.9527844795284,14.4591577229669,282700.561008974,0.0,1.0
2005-10-17,26.08,26.77,25.75,26.02,733300,14.3545806400829,14.7343605726618,14.1729467592843,14.3215562981195,1332289.9832126,0.0,1.0
2005-10-18,26.67,26.69,26.05,26.18,151500,14.6793200027228,14.6903281167106,14.3380684691012,14.4096212100219,275251.510236887,0.0,1.0
2005-10-19,26.68,26.7,25.95,26.67,87400,14.6848240597167,14.6958321737045,14.2830278991622,14.6793200027228,158791.960361082,0.0,1.0
2005-10-20,26.0,27.02,25.9,26.72,174700,14.3105481841317,14.8719619975092,14.2555076141928,14.7068402876923,317402.236556992,0.0,1.0
2005-10-21,26.4,26.45,26.15,26.15,37700,14.5307104638876,14.5582307488571,14.3931090390402,14.3931090390402,68494.9302701693,0.0,1.0
2005-10-24,26.51,26.69,26.27,26.6,136600,14.5912550908205,14.6903281167106,14.4591577229669,14.6407916037655,248180.56962613,0.0,1.0
2005-10-25,26.39,26.63,26.27,26.45,66900,14.5252064068937,14.6573037747472,14.4591577229669,14.5582307488571,121546.706500645,0.0,1.0
2005-10-26,26.88,27.41,26.7,27.0,304100,14.7949051995946,15.0866202202712,14.6958321737045,14.8609538835214,552501.546290677,0.0,1.0
2005-10-27,26.41,26.98,26.3,26.95,671400,14.5362145208815,14.8499457695336,14.4756698939486,14.8334335985519,1219827.4849706,0.0,1.0
2005-10-28,26.4,26.78,26.38,26.41,188900,14.5307104638876,14.7398646296557,14.5197023498998,14.5362145208815,343201.388011538,0.0,1.0
2005-10-31,26.3,26.55,26.25,26.44,167100,14.4756698939486,14.613271318796,14.4481496089791,14.5527266918632,303594.240003854,0.0,1.0
2005-11-01,27.75,28.0,26.34,26.4,306600,15.2737581580637,15.4113595829111,14.4976861219242,14.5307104638876,557043.650419996,0.0,1.0
2005-11-02,28.06,28.15,27.55,27.85,281700,15.4443839248745,15.4939204378195,15.1636770181857,15.3287987280026,511804.293291953,0.0,1.0
2005-11-03,28.35,28.95,28.1,28.56,421200,15.6040015776975,15.9342449973313,15.4664001528501,15.7195867745693,765253.703708097,0.0,1.0
2005-11-04,28.8,29.32,28.35,28.55,271000,15.8516841424228,16.1378951061055,15.6040015776975,15.7140827175754,492364.087618459,0.0,1.0
2005-11-07,28.75,29.45,28.6,28.85,175800,15.8241638574533,16.2094478470261,15.7416030025449,15.8792044273923,319400.762373894,0.0,1.0
2005-11-08,28.65,28.93,28.5,28.75,119100,15.7691232875144,15.9232368833435,15.6865624326059,15.8241638574533,216385.840720879,0.0,1.0
2005-11-09,28.25,28.82,28.1,28.61,454800,15.5489610077585,15.8626922564106,15.4664001528501,15.7471070595388,826299.58320618,0.0,1.0
2005-11-10,27.75,28.4,26.2,28.34,136400,15.2737581580637,15.631521862667,14.4206293240097,15.5984975207036,247817.201295784,0.0,1.0
2005-11-11,27.5,28.34,27.0,27.9,523600,15.1361567332162,15.5984975207036,14.8609538835214,15.3563190129721,951298.288845113,0.0,1.0
2005-11-14,27.3,27.65,27.02,27.45,64700,15.0260755933383,15.2187175881247,14.8719619975092,15.1086364482468,117549.654866842,0.0,1.0
2005-11-15,26.9,27.08,26.13,27.0,390900,14.8059133135824,14.9049863394726,14.3821009250524,14.8609538835214,710203.401660722,0.0,1.0
2005-11-16,26.96,26.98,26.8,26.9,144600,14.8389376555458,14.8499457695336,14.7508727436435,14.8059133135824,262715.30283996,0.0,1.0
2005-11-17,27.26,27.52,26.9,27.0,147800,15.0040593653627,15.147164847204,14.8059133135824,14.8609538835214,268529.196125492,0.0,1.0
2005-11-18,27.1,27.49,26.96,27.3,301300,14.9159944534604,15.1306526762223,14.8389376555458,15.0260755933383,547414.389665835,0.0,1.0
2005-11-21,27.26,27.28,26.9,26.9,367700,15.0040593653627,15.0150674793505,14.8059133135824,14.8059133135824,668052.675340618,0.0,1.0
2005-11-22,27.19,27.3,27.0,27.26,70700,14.9655309664054,15.0260755933383,14.8609538835214,15.0040593653627,128450.704777214,0.0,1.0
2005-11-23,27.25,27.25,27.02,27.1,485500,14.9985553083688,14.9985553083688,14.8719619975092,14.9159944534604,882076.62191425,0.0,1.0
2005-11-25,27.43,27.7,27.3,27.35,264300,15.097628334259,15.2462378730942,15.0260755933383,15.0535958783078,480191.248551875,0.0,1.0
2005-11-28,27.27,28.06,27.2,27.68,268000,15.0095634223566,15.4443839248745,14.9710350233993,15.2352297591064,486913.562663273,0.0,1.0
2005-11-29,26.98,27.44,26.85,27.31,534400,14.8499457695336,15.1031323912529,14.778393028613,15.0315796503322,970920.17868378,0.0,1.0
2005-11-30,26.55,26.93,26.45,26.88,448600,14.613271318796,14.8224254845641,14.5582307488571,14.7949051995946,815035.164965465,0.0,1.0
2005-12-01,27.53,27.56,26.67,26.7,149700,15.1526689041979,15.1691810751796,14.6793200027228,14.6958321737045,271981.195263776,0.0,1.0
2005-12-02,28.01,28.05,27.53,27.54,112400,15.416863639905,15.4388798678806,15.1526689041979,15.1581729611918,204213.001654298,0.0,1.0
2005-12-05,28.04,28.2,27.7,28.01,151600,15.4333758108867,15.521440722789,15.2462378730942,15.416863639905,275433.19440206,0.0,1.0
2005-12-06,28.4,28.49,27.9,28.08,93900,15.631521862667,15.681058375612,15.3563190129721,15.4553920388623,170601.431097318,0.0,1.0
2005-12-07,28.53,28.61,28.26,28.44,67600,15.7030746035876,15.7471070595388,15.5544650647524,15.6535380906425,122818.495656855,0.0,1.0
2005-12-08,28.52,28.69,28.27,28.57,63600,15.6975705465937,15.79113951549,15.5599691217463,15.7250908315632,115551.129049941,0.0,1.0
2005-12-09,28.55,29.09,28.45,28.47,105100,15.7140827175754,16.0113017952458,15.6590421476364,15.6700502616242,190950.057596679,0.0,1.0
2005-12-12,28.1,28.89,28.04,28.67,143400,15.4664001528501,15.9012206553679,15.4333758108867,15.7801314015022,260535.092857885,0.0,1.0
2005-12-13,26.74,27.15,26.4,26.5,1740500,14.7178484016801,14.9435147384299,14.5307104638876,14.5857510338266,3162212.89483367,0.0,1.0
2005-12-14,27.01,27.3,26.7,26.7,155300,14.8664579405153,15.0260755933383,14.6958321737045,14.6958321737045,282155.508513456,0.0,1.0
2005-12-15,26.72,27.0,26.65,27.0,564400,14.7068402876923,14.8609538835214,14.668311888735,14.8609538835214,1025425.42823564,0.0,1.0
2005-12-16,26.11,27.1,26.09,26.74,706700,14.3710928110646,14.9159944534604,14.3600846970768,14.7178484016801,1283961.99527662,0.0,1.0
2005-12-19,24.81,26.04,24.44,26.03,436500,13.655565401858,14.3325644121073,13.4519152930838,14.3270603551134,793051.380979546,0.0,1.0
2005-12-20,24.4,25.15,24.26,24.81,276900,13.4298990651082,13.8427033396505,13.3528422671937,13.655565401858,503083.453363658,0.0,1.0
2005-12-21,24.07,24.3,23.58,24.3,534400,13.2482651843096,13.3748584951693,12.9785663916087,13.3748584951693,970920.178683782,0.0,1.0
2005-12-22,23.5,23.95,23.44,23.9,449600,12.9345339356575,13.1822165003829,12.9015095936941,13.1546962154134,816852.006617192,0.0,1.0
2005-12-23,23.48,23.86,23.42,23.62,117400,12.9235258216697,13.1326799874378,12.8905014797063,13.0005826195843,213297.209912941,0.0,1.0
2005-12-27,22.84,23.55,22.6,23.5,211300,12.5712661740603,12.962054220627,12.4391688062068,12.9345339356575,383898.64101026,0.0,1.0
2005-12-28,23.4,23.49,22.8,22.8,93100,12.8794933657185,12.9290298786636,12.5492499460847,12.5492499460847,169147.957775936,0.0,1.0
2005-12-29,23.54,23.65,23.25,23.51,87900,12.9565501636331,13.017094790566,12.7969325108101,12.9400379926514,159700.381186946,0.0,1.0
2005-12-30,22.79,23.54,22.76,23.5,78500,12.5437458890908,12.9565501636331,12.5272337181092,12.9345339356575,142622.069660698,0.0,1.0
2006-01-03,24.25,24.57,22.63,22.63,285300,13.3473382101998,13.5234680340045,12.4556809771885,12.4556809771885,518344.923238177,0.0,1.0
2006-01-04,24.35,24.62,24.14,24.5,184900,13.4023787801387,13.550988318974,13.2867935832669,13.4849396350472,335934.021404625,0.0,1.0
2006-01-05,24.33,24.47,24.19,24.36,105000,13.391370666151,13.4684274640655,13.3143138682364,13.4078828371326,190768.373431505,0.0,1.0
2006-01-06,24.24,24.48,24.2,24.43,85500,13.3418341532059,13.4739315210594,13.3198179252303,13.4464112360899,155339.961222798,0.0,1.0
2006-01-09,24.97,25.04,24.05,24.1,218500,13.7436303137603,13.7821587127176,13.2372570703218,13.2647773552913,396979.900902707,0.0,1.0
2006-01-10,24.62,24.93,24.45,24.92,225200,13.550988318974,13.7216140857848,13.4574193500777,13.7161100287909,409152.739969286,0.0,1.0
2006-01-11,24.47,24.75,24.19,24.63,239500,13.4684274640655,13.6225410598946,13.3143138682364,13.5564923759679,435133.575589007,0.0,1.0
2006-01-12,24.3,24.64,24.23,24.41,185900,13.3748584951693,13.5619964329618,13.336330096212,13.4354031221021,337750.863056351,0.0,1.0
2006-01-13,23.89,24.4,23.86,24.35,76700,13.1491921584195,13.4298990651082,13.1326799874378,13.4023787801387,139351.754687586,0.0,1.0
2006-01-17,24.5,24.6,23.89,23.89,284000,13.4849396350472,13.5399802049862,13.1491921584195,13.1491921584195,515983.02909093,0.0,1.0
2006-01-18,24.9,24.9,24.3,24.4,86800,13.7051019148031,13.7051019148031,13.3748584951693,13.4298990651082,157701.855370045,0.0,1.0
2006-01-19,26.1,26.7,25.01,25.01,493900,14.3655887540707,14.6958321737045,13.7656465417359,13.7656465417359,897338.091788769,0.0,1.0
2006-01-20,25.6,26.25,25.54,26.25,180300,14.0903859043759,14.4481496089791,14.0573615624125,14.4481496089791,327576.549806671,0.0,1.0
2006-01-23,25.92,26.0,25.6,25.6,128100,14.2665157281805,14.3105481841317,14.0903859043759,14.0903859043759,232737.415586438,0.0,1.0
2006-01-24,27.1,27.25,26.1,26.1,217400,14.9159944534604,14.9985553083688,14.3655887540707,14.3655887540707,394981.375085803,0.0,1.0
2006-01-25,27.35,27.41,27.05,27.1,192900,15.0535958783078,15.0866202202712,14.8884741684909,14.9159944534604,350468.754618452,0.0,1.0
2006-01-26,28.8,28.81,27.6,27.6,305300,15.8516841424228,15.8571881994167,15.1911973031552,15.1911973031552,554681.756272751,0.0,1.0
2006-01-27,29.26,30.0,29.23,30.0,284600,16.1048707641421,16.5121709816904,16.0883585931604,16.5121709816904,517073.134081967,0.0,1.0
2006-01-30,29.62,29.77,29.27,29.38,158700,16.3030168159224,16.3855776708308,16.110374821136,16.1709194480688,288332.770129333,0.0,1.0
2006-01-31,29.8,29.88,29.4,29.81,132300,16.4020898418125,16.4461222977637,16.1819275620566,16.4075938988064,240368.150523698,0.0,1.0
2006-02-01,29.76,30.21,29.48,29.65,170800,16.3800736138369,16.6277561785623,16.2259600180078,16.3195289869041,310316.55411525,0.0,1.0
2006-02-02,29.2,29.85,29.13,29.53,79200,16.0718464221787,16.429610126782,16.0333180232214,16.2534803029773,143893.858816907,0.0,1.0
2006-02-03,28.5,29.2,28.09,29.15,182700,15.6865624326059,16.0718464221787,15.4608960958562,16.0443261372092,331936.969770821,0.0,1.0
2006-02-06,29.45,29.69,28.29,28.5,143400,16.2094478470261,16.3415452148796,15.5709772357341,15.6865624326059,260535.092857886,0.0,1.0
2006-02-07,28.63,29.5,28.48,29.5,36300,15.7581151735266,16.2369681319956,15.6755543186181,16.2369681319956,65951.3519577491,0.0,1.0
2006-02-08,28.45,28.79,28.11,28.73,55500,15.6590421476364,15.8461800854289,15.4719042098439,15.8131557434656,100834.711670939,0.0,1.0
2006-02-09,29.01,29.17,28.14,28.39,198200,15.9672693392947,16.055334251197,15.4884163808256,15.6260178056731,360098.015372613,0.0,1.0
2006-02-10,28.8,29.1,28.6,29.1,134100,15.8516841424228,16.0168058522397,15.7416030025449,16.0168058522397,243638.46549681,0.0,1.0
2006-02-13,28.8,28.9,28.28,28.79,117600,15.8516841424228,15.9067247123618,15.5654731787402,15.8461800854289,213660.578243287,0.0,1.0
2006-02-14,29.65,29.75,28.8,28.8,323500,16.3195289869041,16.374569556843,15.8516841424228,15.8516841424228,587748.27433421,0.0,1.0
2006-02-15,29.79,29.96,29.6,29.7,73000,16.3965857848186,16.4901547537149,16.2920087019346,16.3470492718735,132629.44057619,0.0,1.0
2006-02-16,29.55,29.99,29.41,29.79,423300,16.2644884169651,16.5066669246965,16.1874316190505,16.3965857848186,769069.071176728,0.0,1.0
2006-02-17,29.31,29.69,29.2,29.6,52000,16.1323910491116,16.3415452148796,16.0718464221787,16.2920087019346,94475.7658898885,0.0,1.0
2006-02-21,29.75,29.9,29.51,29.63,119400,16.374569556843,16.4571304117515,16.2424721889895,16.3085208729163,216930.893216399,0.0,1.0
2006-02-22,29.65,30.0,29.42,29.9,73400,16.3195289869041,16.5121709816904,16.1929356760444,16.4571304117515,133356.177236881,0.0,1.0
2006-02-23,29.7,29.91,29.67,29.8,55600,16.3470492718735,16.4626344687454,16.3305371008919,16.4020898418125,101016.395836112,0.0,1.0
2006-02-24,29.75,29.9,29.5,29.9,30700,16.374569556843,16.4571304117515,16.2369681319956,16.4571304117515,55777.038708069,0.0,1.0
2006-02-27,30.2,30.84,29.85,29.85,260300,16.6222521215684,16.9745117691778,16.429610126782,16.429610126782,472923.881944961,0.0,1.0
2006-02-28,29.93,30.01,29.4,30.0,123000,16.4736425827332,16.5176750386843,16.1819275620566,16.5121709816904,223471.523162621,0.0,1.0
2006-03-01,29.97,30.2,29.88,30.0,120400,16.4956588107088,16.6222521215684,16.4461222977637,16.5121709816904,218747.734868126,0.0,1.0
2006-03-02,29.38,30.0,29.31,30.0,72700,16.1709194480688,16.5121709816904,16.1323910491116,16.5121709816904,132084.388080672,0.0,1.0
2006-03-03,28.7,29.4,28.61,29.33,161800,15.7966435724839,16.1819275620566,15.7471070595388,16.1433991630994,293964.979249691,0.0,1.0
2006-03-06,28.45,29.05,28.45,28.55,188200,15.6590421476364,15.9892855672703,15.6590421476364,15.7140827175754,341929.598855329,0.0,1.0
2006-03-07,27.06,28.5,27.03,28.5,175400,14.8939782254848,15.6865624326059,14.8774660545031,15.6865624326059,318674.025713201,0.0,1.0
2006-03-08,26.81,27.1,26.58,26.75,294800,14.7563768006374,14.9159944534604,14.6297834897777,14.723352458674,535604.918929598,0.0,1.0
2006-03-09,27.48,27.75,26.77,26.77,244300,15.1251486192285,15.2737581580637,14.7343605726618,14.7343605726618,443854.415517302,0.0,1.0
2006-03-10,27.5,27.69,27.37,27.49,154500,15.1361567332162,15.2407338161003,15.0646039922956,15.1306526762223,280702.035192074,0.0,1.0
2006-03-13,26.57,27.45,26.12,27.45,403400,14.6242794327838,15.1086364482468,14.3765968680585,15.1086364482468,732913.922307331,0.0,1.0
2006-03-14,26.65,26.94,26.5,26.55,53200,14.668311888735,14.827929541558,14.5857510338266,14.613271318796,96655.9758719631,0.0,1.0
2006-03-15,26.5,26.9,26.39,26.72,216500,14.5857510338266,14.8059133135824,14.5252064068937,14.7068402876923,393346.217599247,0.0,1.0
2006-03-16,26.59,27.04,26.41,26.65,196700,14.6352875467716,14.882970111497,14.5362145208815,14.668311888735,357372.752895022,0.0,1.0
2006-03-17,26.38,26.56,26.09,26.55,420000,14.5197023498998,14.6187753757899,14.3600846970768,14.613271318796,763073.493726024,0.0,1.0
2006-03-20,26.04,26.38,25.89,26.38,470400,14.3325644121073,14.5197023498998,14.2500035571989,14.5197023498998,854642.312973147,0.0,1.0
2006-03-21,25.7,26.72,25.7,26.04,92300,14.1454264743148,14.7068402876923,14.1454264743148,14.3325644121073,167694.484454553,0.0,1.0
2006-03-22,25.9,26.0,25.35,25.9,153900,14.2555076141928,14.3105481841317,13.9527844795284,14.2555076141928,279611.930201035,0.0,1.0
2006-03-23,25.76,26.6,25.71,25.89,203000,14.1784508162782,14.6407916037655,14.1509305313087,14.2500035571989,368818.855300912,0.0,1.0
2006-03-24,25.85,26.05,25.77,25.77,47800,14.2279873292233,14.3380684691012,14.1839548732721,14.1839548732721,86845.0309526283,0.0,1.0
2006-03-27,26.05,26.2,25.8,25.95,101800,14.3380684691012,14.4206293240097,14.2004670442538,14.2830278991622,184954.480145974,0.0,1.0
2006-03-28,26.03,26.15,25.96,26.1,126300,14.3270603551134,14.3931090390402,14.2885319561561,14.3655887540707,229467.100613326,0.0,1.0
2006-03-29,26.52,26.6,26.07,26.1,61400,14.5967591478144,14.6407916037655,14.349076583089,14.3655887540707,111554.077416137,0.0,1.0
2006-03-30,26.5,26.76,26.46,26.57,205900,14.5857510338266,14.7288565156679,14.563734805851,14.6242794327838,374087.696090924,0.0,1.0
2006-03-31,26.48,26.6,26.31,26.6,115400,14.5747429198388,14.6407916037655,14.4811739509425,14.6407916037655,209663.526609483,0.0,1.0
2006-04-03,26.51,26.65,26.4,26.48,222200,14.5912550908205,14.668311888735,14.5307104638876,14.5747429198388,403702.2150141,0.0,1.0
2006-04-04,27.15,27.57,26.61,26.61,144200,14.9435147384299,15.1746851321735,14.6462956607594,14.6462956607594,261988.566179267,0.0,1.0
2006-04-05,26.99,27.22,26.94,27.14,302600,14.8554498265275,14.9820431373871,14.827929541558,14.938010681436,549776.283813083,0.0,1.0
2006-04-06,27.49,27.75,27.01,27.01,326700,15.1306526762223,15.2737581580637,14.8664579405153,14.8664579405153,593562.167619745,0.0,1.0
2006-04-07,27.51,27.8,27.0,27.61,261700,15.1416607902101,15.3012784430331,14.8609538835214,15.1967013601491,475467.460257383,0.0,1.0
2006-04-10,27.61,29.33,26.75,26.86,430100,15.8021476294778,16.7865624763702,15.3099402060315,15.3728969694956,751483.993090148,1.1,1.0
2006-04-11,26.44,27.61,26.11,27.61,669700,15.1325165999055,15.8021476294778,14.9436463095134,15.8021476294778,1170120.50725988,0.0,1.0
2006-04-12,27.26,27.5,26.55,26.61,893200,15.6018306548194,15.7391908660137,15.1954733633696,15.2298134161682,1560626.60457596,0.0,1.0
2006-04-13,28.31,28.77,27.35,27.35,210800,16.2027815787945,16.4660553169169,15.6533407340173,15.6533407340173,368316.265388057,0.0,1.0
2006-04-17,28.35,28.47,28.1,28.41,75600,16.2256749473269,16.294355052924,16.0825913939995,16.2600150001254,132090.653051884,0.0,1.0
2006-04-18,28.76,28.79,28.1,28.5,109700,16.4603319747838,16.4775020011831,16.0825913939995,16.3115250793233,191671.22539407,0.0,1.0
2006-04-19,28.49,28.99,28.41,28.75,80900,16.3058017371902,16.591968843845,16.2600150001254,16.4546086326507,141350.9766124,0.0,1.0
2006-04-20,27.99,28.48,27.8,28.39,280600,16.0196346305354,16.3000783950571,15.9108911300066,16.2485683158592,490272.979449189,0.0,1.0
2006-04-21,27.94,28.09,27.74,27.97,45200,15.9910179198699,16.0768680518664,15.876551077208,16.0081879462692,78974.8348934547,0.0,1.0
2006-04-24,27.71,27.95,27.31,27.94,65000,15.8593810508087,15.996741262003,15.6304473654849,15.9910179198699,113570.005930853,0.0,1.0
2006-04-25,27.46,27.79,26.93,27.71,137600,15.7162974974813,15.9051677878735,15.4129603644272,15.8593810508087,240418.966401313,0.0,1.0
2006-04-26,27.6,27.95,27.41,27.68,105600,15.7964242873447,15.996741262003,15.6876807868158,15.8422110244094,184507.578866123,0.0,1.0
2006-04-27,26.98,27.45,26.91,27.45,129900,15.4415770750927,15.7105741553482,15.401513680161,15.7105741553482,226965.288775658,0.0,1.0
2006-04-28,27.1,27.12,26.85,26.99,305400,15.5102571806899,15.5217038649561,15.3671736273625,15.4473004172258,533604.304788959,0.0,1.0
2006-05-01,27.45,27.73,27.1,27.25,55300,15.7105741553482,15.8708277350749,15.5102571806899,15.5961073126863,96621.8665842487,0.0,1.0
2006-05-02,27.69,27.81,27.3,27.4,85400,15.8479343665425,15.9166144721397,15.6247240233518,15.6819574446827,149213.515484536,0.0,1.0
2006-05-03,27.12,27.56,26.97,27.45,85200,15.5217038649561,15.7735309188123,15.4358537329596,15.7105741553482,148864.06931244,0.0,1.0
2006-05-04,27.6,27.68,26.9,27.2,85000,15.7964242873447,15.8422110244094,15.3957903380279,15.5674906020208,148514.623140346,0.0,1.0
2006-05-05,27.64,27.87,27.64,27.7,45100,15.819317655877,15.9509545249383,15.819317655877,15.8536577086756,78800.1118074073,0.0,1.0
2006-05-08,28.4,28.7,27.55,27.55,171900,16.2542916579923,16.4259919219852,15.7678075766792,15.7678075766792,300348.984915594,0.0,1.0
2006-05-09,29.63,30.0,28.25,28.45,209300,16.9582627403631,17.1700263992877,16.1684415259959,16.2829083686578,365695.419097347,0.0,1.0
2006-05-10,29.45,29.96,29.05,29.7,68600,16.8552425819674,17.1471330307553,16.6263088966436,16.9983261352948,119860.037028562,0.0,1.0
2006-05-11,28.55,29.47,28.51,29.47,73100,16.3401417899888,16.8666892662336,16.3172484214564,16.8666892662336,127722.575900697,0.0,1.0
2006-05-12,28.7,29.76,28.63,28.7,108400,16.4259919219852,17.0326661880934,16.3859285270535,16.4259919219852,189399.825275453,0.0,1.0
2006-05-15,27.92,28.65,27.87,28.55,87200,15.9795712356037,16.3973752113197,15.9509545249383,16.3401417899888,152358.53103339,0.0,1.0
2006-05-16,28.01,28.41,27.88,27.92,50000,16.0310813148016,16.2600150001254,15.9566778670713,15.9795712356037,87361.5430237329,0.0,1.0
2006-05-17,27.7,28.22,27.7,27.9,73700,15.8536577086756,16.1512714995966,15.8536577086756,15.9681245513375,128770.914416982,0.0,1.0
2006-05-18,27.34,27.69,27.28,27.68,52200,15.6476173918842,15.8479343665425,15.6132773390856,15.8422110244094,91205.450916777,0.0,1.0
2006-05-19,27.05,27.27,26.74,27.23,181200,15.4816404700244,15.6075539969525,15.3042168638984,15.5846606284201,316598.231918008,0.0,1.0
2006-05-22,26.7,27.16,26.47,27.09,145600,15.281323495366,15.5445972334884,15.1496866263048,15.5045338385568,254396.813285111,0.0,1.0
2006-05-23,26.8,27.7,26.7,26.8,189000,15.338556916697,15.8536577086756,15.281323495366,15.338556916697,330226.63262971,0.0,1.0
2006-05-24,26.45,26.7,26.18,26.3,95200,15.1382399420386,15.281323495366,14.983709704445,15.0523898100422,166336.377917188,0.0,1.0
2006-05-25,26.98,27.14,26.45,26.45,47300,15.4415770750927,15.5331505492223,15.1382399420386,15.1382399420386,82644.0197004514,0.0,1.0
2006-05-26,26.85,27.34,26.77,26.9,68000,15.3671736273625,15.6476173918842,15.3213868902977,15.3957903380279,118811.698512277,0.0,1.0
2006-05-30,25.85,27.04,25.83,26.6,128800,14.7948394140529,15.4759171278913,14.7833927297867,15.2240900740351,225043.334829136,0.0,1.0
2006-05-31,26.2,26.65,25.57,25.85,1257500,14.9951563887112,15.2527067847006,14.6345858343262,14.7948394140529,2197142.80704689,0.0,1.0
2006-06-01,27.5,27.54,26.2,26.3,113300,15.7391908660137,15.7620842345461,14.9951563887112,15.0523898100422,197961.256491779,0.0,1.0
2006-06-02,29.59,30.12,27.6,27.6,624200,16.9353693718307,17.2387065048848,15.7964242873447,15.7964242873447,1090621.50310828,0.0,1.0
2006-06-05,29.16,30.28,28.9,29.59,189600,16.6892656601076,17.3302799790144,16.5404587646471,16.9353693718307,331274.971145996,0.0,1.0
2006-06-06,28.17,29.16,27.91,29.16,136700,16.1226547889311,16.6892656601076,15.9738478934706,16.6892656601076,238846.458626886,0.0,1.0
2006-06-07,28.54,29.15,28.27,28.27,213100,16.3344184478557,16.6835423179745,16.1798882102621,16.1798882102621,372334.896367149,0.0,1.0
2006-06-08,27.49,28.54,27.0,28.54,177900,15.7334675238806,16.3344184478557,15.4530237593589,16.3344184478557,310832.370078442,0.0,1.0
2006-06-09,27.5,28.1,27.45,27.49,64100,15.7391908660137,16.0825913939995,15.7105741553482,15.7334675238806,111997.498156426,0.0,1.0
2006-06-12,27.25,27.65,27.04,27.37,120900,15.5961073126863,15.8250409980101,15.4759171278913,15.6647874182835,211240.211031386,0.0,1.0
2006-06-13,26.15,27.06,25.72,27.05,144400,14.9665396780458,15.4873638121575,14.7204359663226,15.4816404700244,252300.13625254,0.0,1.0
2006-06-14,26.1,26.4,25.83,26.05,180100,14.9379229673803,15.1096232313732,14.7833927297867,14.9093062567148,314676.277971485,0.0,1.0
2006-06-15,27.21,27.59,25.72,25.85,252100,15.5732139441539,15.7907009452116,14.7204359663226,14.7948394140529,440476.899925662,0.0,1.0
2006-06-16,27.28,27.51,26.9,27.21,195400,15.6132773390856,15.7449142081468,15.3957903380279,15.5732139441539,341408.910136748,0.0,1.0
2006-06-19,27.6,28.09,27.35,27.72,132400,15.7964242873447,16.0768680518664,15.6533407340173,15.8651043929418,231333.365926844,0.0,1.0
2006-06-20,27.7,28.1,27.5,28.1,102900,15.8536577086756,16.0825913939995,15.7391908660137,16.0825913939995,179790.055542843,0.0,1.0
2006-06-21,28.05,28.2,27.7,27.7,41600,16.053974683334,16.1398248153304,15.8536577086756,15.8536577086756,72684.8037957457,0.0,1.0
2006-06-22,28.1,28.65,27.98,28.04,130400,16.0825913939995,16.3973752113197,16.0139112884023,16.0482513412009,227838.904205895,0.0,1.0
2006-06-23,27.72,28.2,27.61,28.03,133700,15.8651043929418,16.1398248153304,15.8021476294778,16.0425279990678,233604.766045462,0.0,1.0
2006-06-26,28.46,28.5,27.77,27.77,54800,16.2886317107909,16.3115250793233,15.8937211036073,15.8937211036073,95748.2511540113,0.0,1.0
2006-06-27,28.15,28.83,27.82,28.43,76000,16.1112081046649,16.5003953697155,15.9223378142728,16.2714616843916,132789.545396074,0.0,1.0
2006-06-28,28.57,28.71,28.3,28.3,102500,16.351588474255,16.4317152641183,16.1970582366614,16.1970582366614,179091.163198652,0.0,1.0
2006-06-29,29.6,29.6,28.57,28.57,58600,16.9410927139638,16.9410927139638,16.351588474255,16.351588474255,102387.728423815,0.0,1.0
2006-06-30,29.96,29.97,29.55,29.6,393100,17.1471330307553,17.1528563728884,16.9124760032984,16.9410927139638,686836.451252588,0.0,1.0
2006-07-03,30.8,30.8,29.94,30.0,380900,17.6278937699353,17.6278937699353,17.1356863464891,17.1700263992877,665520.234754799,0.0,1.0
2006-07-05,29.81,30.87,29.53,30.8,88100,17.0612828987589,17.667957164867,16.9010293190322,17.6278937699353,153931.038807817,0.0,1.0
2006-07-06,29.81,30.25,29.69,29.85,96400,17.0612828987589,17.3131099526151,16.9926027931617,17.0841762672912,168433.054949757,0.0,1.0
2006-07-07,29.36,30.23,29.32,29.7,75300,16.8037325027695,17.3016632683489,16.7808391342372,16.9983261352948,131566.483793742,0.0,1.0
2006-07-10,29.82,29.82,29.15,29.4,79600,17.0670062408919,17.0670062408919,16.6835423179745,16.8266258713019,139079.576493783,0.0,1.0
2006-07-11,29.85,29.95,29.61,29.77,42000,17.0841762672912,17.1414096886222,16.9468160560969,17.0383895302265,73383.6961399358,0.0,1.0
2006-07-12,29.78,29.95,29.7,29.81,72800,17.0441128723596,17.1414096886222,16.9983261352948,17.0612828987589,127198.406642555,0.0,1.0
2006-07-13,28.85,29.68,28.8,29.65,97500,16.5118420539816,16.9868794510286,16.4832253433162,16.9697094246293,170355.00889628,0.0,1.0
2006-07-14,29.84,29.98,29.35,29.45,104000,17.0784529251581,17.1585797150215,16.7980091606364,16.8552425819674,181712.009489365,0.0,1.0
2006-07-17,29.76,30.1,29.75,30.04,109200,17.0326661880934,17.2272598206186,17.0269428459603,17.1929197678201,190797.609963832,0.0,1.0
2006-07-18,29.09,29.98,29.05,29.79,35800,16.649202265176,17.1585797150215,16.6263088966436,17.0498362144927,62550.8648049926,0.0,1.0
2006-07-19,29.99,30.0,29.17,29.17,54300,17.1643030571546,17.1700263992877,16.6949890022407,16.6949890022407,94874.6357237738,0.0,1.0
2006-07-20,29.2,30.05,29.05,30.0,143400,16.71215902864,17.1986431099532,16.6263088966436,17.1700263992877,250552.905392066,0.0,1.0
2006-07-21,29.0,29.58,28.97,29.1,53300,16.5976921859781,16.9296460296976,16.5805221595788,16.654925607309,93127.4048632992,0.0,1.0
2006-07-24,29.74,29.75,28.94,29.0,67400,17.0212195038272,17.0269428459603,16.5633521331795,16.5976921859781,117763.359995992,0.0,1.0
2006-07-25,30.87,31.14,29.8,29.8,184200,17.667957164867,17.8224874024606,17.0555595566258,17.0555595566258,321839.924499432,0.0,1.0
2006-07-26,30.81,31.1,30.72,31.1,105800,17.6336171120684,17.7995940339282,17.5821070328706,17.7995940339282,184857.025038219,0.0,1.0
2006-07-27,30.95,31.2,30.78,30.86,109100,17.7137439019318,17.8568274552592,17.6164470856692,17.6622338227339,190622.886877785,0.0,1.0
2006-07-28,30.98,31.45,30.68,31.1,54100,17.7309139283311,17.9999110085866,17.5592136643382,17.7995940339282,94525.1895516789,0.0,1.0
2006-07-31,30.79,31.02,30.6,31.0,92600,17.6221704278022,17.7538072968635,17.5134269272734,17.7423606125973,161793.577679954,0.0,1.0
2006-08-01,30.43,30.95,30.3,30.89,105400,17.4161301110108,17.7137439019318,17.3417266632806,17.6794038491332,184158.132694029,0.0,1.0
2006-08-02,30.8,31.45,30.49,30.5,355500,17.6278937699353,17.9999110085866,17.4504701638094,17.4561935059425,621140.570898743,0.0,1.0
2006-08-03,30.59,31.2,30.59,30.9,230000,17.5077035851403,17.8568274552592,17.5077035851403,17.6851271912663,401863.097909172,0.0,1.0
2006-08-04,30.98,31.3,30.67,30.84,224300,17.7309139283311,17.9140608765901,17.5534903222051,17.6507871384677,391903.882004465,0.0,1.0
2006-08-07,31.23,31.66,30.88,30.88,124400,17.8739974816585,18.1201011933816,17.6736805070001,17.6736805070001,217355.519043047,0.0,1.0
2006-08-08,31.26,31.33,31.15,31.3,118100,17.8911675080578,17.9312309029894,17.8282107445937,17.9140608765901,206347.964622057,0.0,1.0
2006-08-09,31.31,31.68,31.25,31.33,127500,17.9197842187232,18.1315478776478,17.8854441659247,17.9312309029894,222771.934710519,0.0,1.0
2006-08-10,31.84,32.15,31.21,31.21,263600,18.2231213517773,18.4005449579033,17.8625507973923,17.8625507973923,460570.05482112,0.0,1.0
2006-08-11,33.1,33.24,32.3,32.5,682000,18.9442624605474,19.0243892504107,18.4863950898997,18.6008619325616,1191611.44684372,0.0,1.0
2006-08-14,33.23,33.45,33.11,33.25,219300,19.0186659082776,19.1445794352058,18.9499858026805,19.0301125925438,383167.727702093,0.0,1.0
2006-08-15,33.75,34.14,33.38,33.58,233400,19.3162796991986,19.5394900423894,19.1045160402741,19.218982882936,407803.682834786,0.0,1.0
2006-08-16,34.48,34.48,33.7,33.7,322500,19.7340836749146,19.7340836749146,19.2876629885332,19.2876629885332,563481.952503078,0.0,1.0
2006-08-17,34.73,35.05,34.36,34.45,275300,19.877167228242,20.0603141765011,19.6654035693175,19.7169136485153,481012.655888674,0.0,1.0
2006-08-18,34.75,35.15,34.7,34.73,107200,19.8886139125082,20.1175475978321,19.8599972018427,19.877167228242,187303.148242884,0.0,1.0
2006-08-21,34.87,35.25,34.83,35.25,141000,19.9572940181054,20.174781019163,19.934400649573,20.174781019163,246359.551326926,0.0,1.0
2006-08-22,34.6,35.2,34.48,34.93,318200,19.8027637805118,20.1461643084975,19.7340836749146,19.9916340709039,555968.859803036,0.0,1.0
2006-08-23,34.55,35.05,34.4,34.51,148000,19.7741470698463,20.0603141765011,19.6882969378499,19.7512537013139,258590.167350249,0.0,1.0
2006-08-24,34.37,34.99,33.93,34.56,271600,19.6711269114506,20.0259741237025,19.4192998575944,19.7798704119794,474547.901704917,0.0,1.0
2006-08-25,34.92,35.03,34.3,34.3,182200,19.9859107287709,20.0488674922349,19.6310635165189,19.6310635165189,318345.462778482,0.0,1.0
2006-08-28,35.32,36.0,35.1,35.12,175200,20.2148444140947,20.6040316791452,20.0889308871666,20.1003775714328,306114.84675516,0.0,1.0
2006-08-29,36.07,36.5,35.25,35.25,175300,20.6440950740769,20.8901987858,20.174781019163,20.174781019163,306289.569841207,0.0,1.0
2006-08-30,36.86,36.95,36.05,36.05,202500,21.0962391025915,21.1477491817893,20.6326483898107,20.6326483898107,353814.249246118,0.0,1.0
2006-08-31,37.2,37.2,36.77,36.86,193800,21.2908327351167,21.2908327351167,21.0447290233936,21.0962391025915,338613.340759989,0.0,1.0
2006-09-01,37.9,38.49,37.6,37.7,787700,21.6914666844334,22.0291438702861,21.5197664204406,21.5769998417715,1376293.74879589,0.0,1.0
2006-09-05,38.47,38.6,37.95,38.13,269500,22.0176971860199,22.0921006337501,21.7200833950989,21.8231035534946,470878.71689792,0.0,1.0
2006-09-06,38.0,38.4,37.8,38.4,191500,21.7487001057644,21.9776337910882,21.6342332631025,21.9776337910882,334594.709780897,0.0,1.0
2006-09-07,38.04,38.13,37.7,37.9,246500,21.7715934742968,21.8231035534946,21.5769998417715,21.6914666844334,430692.407107003,0.0,1.0
2006-09-08,38.2,38.85,38.04,38.04,166800,21.8631669484263,22.2351841870775,21.7715934742968,21.7715934742968,291438.107527173,0.0,1.0
2006-09-11,36.96,38.1,36.78,38.05,351700,21.1534725239224,21.8059335270953,21.0504523655267,21.7773168164299,614501.093628938,0.0,1.0
2006-09-12,37.03,37.49,36.86,36.86,205900,21.1935359188541,21.4568096569765,21.0962391025915,21.0962391025915,359754.834171732,0.0,1.0
2006-09-13,36.75,37.22,35.78,37.11,278700,21.0332823391274,21.3022794193829,20.4781181522171,21.2393226559189,486953.240814287,0.0,1.0
2006-09-14,36.77,37.25,36.73,36.76,119500,21.0447290233936,21.3194494457822,21.0218356548612,21.0390056812605,208794.087826722,0.0,1.0
2006-09-15,38.8,39.38,37.0,37.0,484900,22.2065674764121,22.5385213201316,21.1763658924548,21.1763658924548,847232.24424416,0.0,1.0
2006-09-18,41.16,41.33,38.8,39.0,484500,23.5572762198227,23.6545730360853,22.2065674764121,22.321034319074,846533.351899971,0.0,1.0
2006-09-19,40.74,41.17,40.42,41.17,293900,23.3168958502327,23.5629995619558,23.1337489019736,23.5629995619558,513511.149893501,0.0,1.0
2006-09-20,42.23,42.49,41.1,41.1,314900,24.1696738280639,24.3184807235244,23.5229361670241,23.5229361670241,550202.997963471,0.0,1.0
2006-09-21,40.86,42.88,40.75,42.63,274700,23.3855759558298,24.5416910667152,23.3226191923658,24.3986075133878,479964.317372389,0.0,1.0
2006-09-22,39.94,40.8,39.7,40.8,219900,22.859028479585,23.3512359030312,22.7216682683907,23.3512359030312,384216.066218377,0.0,1.0
2006-09-25,40.23,40.5,39.53,39.95,198400,23.0250054014448,23.1795356390384,22.6243714521281,22.8647518217181,346650.602718172,0.0,1.0
2006-09-26,41.39,41.45,40.0,40.3,169800,23.6889130888839,23.7232531416825,22.8933685323836,23.0650687963764,296679.800108597,0.0,1.0
2006-09-27,41.59,42.05,41.13,41.29,237000,23.8033799315458,24.0666536696682,23.5401061934234,23.6316796675529,414093.713932494,0.0,1.0
2006-09-28,41.41,42.27,41.41,41.7,135100,23.7003597731501,24.1925671965963,23.7003597731501,23.8663366950099,236050.889250126,0.0,1.0
2006-09-29,41.98,41.98,41.05,41.1,87100,24.0265902747366,24.0265902747366,23.4943194563586,23.5229361670241,152183.807947342,0.0,1.0
2006-10-02,41.72,42.23,41.26,42.0,136600,23.8777833792761,24.1696738280639,23.6145096411536,24.0380369590027,238671.735540838,0.0,1.0
2006-10-03,41.61,42.01,40.96,41.65,111700,23.814826615812,24.0437603011358,23.4428093771608,23.8377199843444,195165.687115019,0.0,1.0
2006-10-04,41.88,41.99,41.3,41.52,144800,23.9693568534056,24.0323136168697,23.637403009686,23.7633165366141,252999.02859673,0.0,1.0
2006-10-05,42.76,42.85,41.78,41.78,120700,24.473010961118,24.5245210403159,23.9121234320746,23.9121234320746,210890.764859292,0.0,1.0
2006-10-06,42.19,43.0,42.04,42.85,177800,24.1467804595316,24.6103711723123,24.0609303275351,24.5245210403159,310657.646992394,0.0,1.0
2006-10-09,42.68,43.0,42.07,42.1,122400,24.4272242240533,24.6103711723123,24.0781003539344,24.0952703803337,213861.057322098,0.0,1.0
2006-10-10,42.94,43.1,42.77,42.78,92600,24.5760311195138,24.6676045936433,24.4787343032511,24.4844576453842,161793.577679953,0.0,1.0
2006-10-11,42.85,42.98,42.73,42.96,101200,24.5245210403159,24.5989244880461,24.4558409347187,24.58747780378,176819.763080035,0.0,1.0
2006-10-12,43.06,43.32,42.82,42.93,98600,24.6447112251109,24.7935181205714,24.5073510139166,24.5703077773807,172276.962842801,0.0,1.0
2006-10-13,43.73,44.0,43.18,43.36,48400,25.0281751480283,25.1827053856219,24.7133913307081,24.8164114891038,84565.9736469736,0.0,1.0
2006-10-16,44.04,44.3,43.76,43.9,66900,25.2055987541543,25.3544056496148,25.0453451744276,25.125471964291,116889.744565755,0.0,1.0
2006-10-17,43.5,43.9,41.78,43.9,209200,24.8965382789671,25.125471964291,23.9121234320746,25.125471964291,365520.696011299,0.0,1.0
2006-10-18,43.91,44.75,43.42,43.5,63800,25.1311953064241,25.6119560456041,24.8507515419024,24.8965382789671,111473.328898283,0.0,1.0
2006-10-19,43.74,44.29,43.65,43.75,60800,25.0338984901614,25.3486823074817,24.9823884109636,25.0396218322945,106231.636316859,0.0,1.0
2006-10-20,43.5,43.79,43.02,43.75,74000,24.8965382789671,25.0625152008269,24.6218178565785,25.0396218322945,129295.083675125,0.0,1.0
2006-10-23,42.78,43.5,42.67,43.5,181700,24.4844576453842,24.8965382789671,24.4215008819202,24.8965382789671,317471.847348246,0.0,1.0
2006-10-24,42.49,42.56,41.0,42.38,142100,24.3184807235244,24.3585441184561,23.4657027456932,24.2555239600604,248281.505273449,0.0,1.0
2006-10-25,43.2,43.27,42.39,42.39,60500,24.7248380149743,24.7649014099059,24.2612473021935,24.2612473021935,105707.467058717,0.0,1.0
2006-10-26,42.88,43.38,42.72,43.35,69000,24.5416910667152,24.82785817337,24.4501175925856,24.8106881469707,120558.929372751,0.0,1.0
2006-10-27,42.05,42.72,41.86,42.68,134900,24.0666536696682,24.4501175925856,23.9579101691394,24.4272242240533,235701.443078032,0.0,1.0
2006-10-30,42.19,42.35,41.71,41.8,139400,24.1467804595316,24.2383539336611,23.872060037143,23.9235701163408,243563.981950167,0.0,1.0
2006-10-31,42.2,42.33,42.04,42.2,130100,24.1525038016647,24.2269072493949,24.0609303275351,24.1525038016647,227314.734947753,0.0,1.0
2006-11-01,43.6,43.76,42.25,42.25,162500,24.9537717002981,25.0453451744276,24.1811205123301,24.1811205123301,283925.014827132,0.0,1.0
2006-11-02,44.65,44.95,43.46,43.5,215600,25.5547226242732,25.726422888266,24.8736449104347,24.8965382789671,376702.973518336,0.0,1.0
2006-11-03,44.53,45.05,44.35,44.55,144900,25.486042518676,25.783656309597,25.3830223602803,25.4974892029422,253173.751682778,0.0,1.0
2006-11-06,46.21,46.35,44.78,44.78,146800,26.4475639970361,26.5276907868995,25.6291260720034,25.6291260720034,256493.49031768,0.0,1.0
2006-11-07,46.27,47.14,46.2,46.21,148200,26.4819040498347,26.979834815414,26.441840654903,26.4475639970361,258939.613522344,0.0,1.0
2006-11-08,46.58,46.72,45.96,46.27,98400,26.6593276559607,26.739454445824,26.3044804437087,26.4819040498347,171927.516670706,0.0,1.0
2006-11-09,46.2,46.52,45.89,46.47,73800,26.441840654903,26.6249876031621,26.264417048777,26.5963708924966,128945.63750303,0.0,1.0
2006-11-10,46.1,46.63,46.0,46.1,49000,26.3846072335721,26.6879443666261,26.3273738122411,26.3846072335721,85614.3121632581,0.0,1.0
2006-11-13,45.88,46.34,45.5,46.14,48200,26.258693706644,26.5219674447664,26.0412067055863,26.4075006021044,84216.5274748784,0.0,1.0
2006-11-14,46.4,46.64,46.03,46.03,106600,26.5563074975649,26.6936677087592,26.3445438386404,26.3445438386404,186254.809726599,0.0,1.0
2006-11-15,45.42,46.4,45.2,46.4,136000,25.9954199685215,26.5563074975649,25.8695064415934,26.5563074975649,237623.397024554,0.0,1.0
2006-11-16,44.48,44.95,44.31,44.92,164900,25.4574258080105,25.726422888266,25.3601289917479,25.7092528618667,288118.368892271,0.0,1.0
2006-11-17,42.25,44.25,41.14,44.1,548200,24.1811205123301,25.3257889389493,23.5458295355565,25.2399388069529,957831.957712209,0.0,1.0
2006-11-20,42.78,43.13,41.75,42.25,164800,24.4844576453842,24.6847746200426,23.8949534056753,24.1811205123301,287943.645806224,0.0,1.0
2006-11-21,42.48,42.75,42.31,42.53,60000,24.3127573813913,24.4672876189849,24.2154605651287,24.3413740920568,104833.85162848,0.0,1.0
2006-11-22,40.89,42.05,39.25,41.88,648100,23.4027459822291,24.0666536696682,22.4641178724014,23.9693568534056,1132380.32067363,0.0,1.0
2006-11-24,41.11,41.11,39.35,40.89,260800,23.5286595091572,23.5286595091572,22.5213512937323,23.4027459822291,455677.808411791,0.0,1.0
2006-11-27,40.29,41.0,39.5,40.85,151400,23.0593454542433,23.4657027456932,22.6072014257288,23.3798526136967,264530.752275864,0.0,1.0
2006-11-28,39.83,40.04,39.3,40.04,100000,22.7960717161209,22.916261900916,22.4927345830669,22.916261900916,174723.086047466,0.0,1.0
2006-11-29,39.4,40.68,39.1,40.05,277200,22.5499680043978,23.2825557974341,22.3782677404049,22.921985243049,484332.394523575,0.0,1.0
2006-11-30,39.95,40.02,39.15,39.15,390000,22.8647518217181,22.9048152166498,22.4068844510704,22.4068844510704,681420.035585116,0.0,1.0
2006-12-01,40.45,40.56,39.4,39.96,186800,23.1509189283729,23.2138756918369,22.5499680043978,22.8704751638512,326382.724736666,0.0,1.0
2006-12-04,40.2,40.49,39.85,40.4,141300,23.0078353750455,23.1738122969053,22.8075184003871,23.1223022177074,246883.720585069,0.0,1.0
2006-12-05,40.32,40.94,40.18,40.2,93200,23.0765154806426,23.4313626928946,22.9963886907793,23.0078353750455,162841.916196238,0.0,1.0
2006-12-06,40.04,41.09,39.95,40.48,145800,22.916261900916,23.517212824891,22.8647518217181,23.1680889547722,254746.259457205,0.0,1.0
2006-12-07,40.56,40.65,39.8,40.24,89000,23.2138756918369,23.2653857710348,22.7789016897216,23.0307287435779,155503.546582245,0.0,1.0
2006-12-08,40.25,40.82,40.05,40.66,167200,23.036452085711,23.3626825872974,22.921985243049,23.2711091131679,292136.999871362,0.0,1.0
2006-12-11,40.78,41.22,40.12,40.15,89500,23.339789218765,23.5916162726213,22.9620486379807,22.97921866438,156377.162012482,0.0,1.0
2006-12-12,41.33,41.41,40.31,40.53,264500,23.6545730360853,23.7003597731501,23.0707921385095,23.1967056654377,462142.562595547,0.0,1.0
2006-12-13,41.13,42.53,41.13,41.25,200100,23.5401061934234,24.3413740920568,23.5401061934234,23.6087862990206,349620.895180979,0.0,1.0
2006-12-14,41.45,41.51,40.9,41.03,178200,23.7232531416825,23.757593194481,23.4084693243622,23.4828727720924,311356.539336584,0.0,1.0
2006-12-15,43.08,43.39,41.7,41.7,288400,24.6561579093771,24.8335815155031,23.8663366950099,23.8663366950099,503901.380160891,0.0,1.0
2006-12-18,42.59,43.25,42.5,43.19,134200,24.3757141448554,24.7534547256397,24.3242040656575,24.7191146728412,234478.381475699,0.0,1.0
2006-12-19,41.79,42.61,41.57,42.5,175700,23.9178467742077,24.3871608291216,23.7919332472796,24.3242040656575,306988.462185398,0.0,1.0
2006-12-20,40.72,41.79,40.65,41.69,249800,23.3054491659665,23.9178467742077,23.2653857710348,23.8606133528768,436458.268946569,0.0,1.0
2006-12-21,40.67,41.0,39.93,40.64,188800,23.276832455301,23.4657027456932,22.8533051374519,23.2596624289017,329877.186457615,0.0,1.0
2006-12-22,40.4,40.64,40.1,40.55,87700,23.1223022177074,23.2596624289017,22.9506019537145,23.2081523497038,153232.146463628,0.0,1.0
2006-12-26,40.57,41.0,37.07,40.4,98900,23.21959903397,23.4657027456932,21.2164292873865,23.1223022177074,172801.132100944,0.0,1.0
2006-12-27,41.17,41.46,40.67,40.67,169400,23.5629995619558,23.7289764838156,23.276832455301,23.276832455301,295980.907764407,0.0,1.0
2006-12-28,40.85,41.21,40.76,41.12,127800,23.3798526136967,23.5858929304882,23.3283425344989,23.5343828512903,223296.103968661,0.0,1.0
2006-12-29,40.94,41.17,40.75,40.95,40500,23.4313626928946,23.5629995619558,23.3226191923658,23.4370860350277,70762.8498492236,0.0,1.0
2007-01-03,41.73,42.16,41.09,41.09,143300,23.8835067214092,24.1296104331323,23.517212824891,23.517212824891,250378.182306018,0.0,1.0
2007-01-04,40.97,41.88,40.78,41.88,75400,23.4485327192939,23.9693568534056,23.339789218765,23.9693568534056,131741.206879789,0.0,1.0
2007-01-05,40.6,40.9,40.13,40.9,94500,23.2367690603693,23.4084693243622,22.9677719801138,23.4084693243622,165113.316314855,0.0,1.0
2007-01-08,40.49,40.9,40.41,40.7,48500,23.1738122969053,23.4084693243622,23.1280255598405,23.2940024817003,84740.6967330208,0.0,1.0
2007-01-09,39.97,40.6,39.75,40.6,104600,22.8761985059843,23.2367690603693,22.7502849790562,23.2367690603693,182760.348005649,0.0,1.0
2007-01-10,39.79,39.91,39.25,39.91,68100,22.7731783475886,22.8418584531857,22.4641178724014,22.8418584531857,118986.421598324,0.0,1.0
2007-01-11,40.22,40.63,39.64,39.64,133800,23.0192820593117,23.2539390867686,22.6873282155921,22.6873282155921,233779.489131509,0.0,1.0
2007-01-12,40.5,40.6,40.16,40.35,135800,23.1795356390384,23.2367690603693,22.9849420065131,23.0936855070419,237273.950852458,0.0,1.0
2007-01-16,41.65,41.87,40.48,40.5,260500,23.8377199843444,23.9636335112725,23.1680889547722,23.1795356390384,455153.639153648,0.0,1.0
2007-01-17,42.74,42.83,41.65,41.73,233200,24.4615642768518,24.5130743560497,23.8377199843444,23.8835067214092,407454.236662691,0.0,1.0
2007-01-18,42.38,42.89,41.95,42.75,317500,24.2555239600604,24.5474144088483,24.0094202483373,24.4672876189849,554745.798200704,0.0,1.0
2007-01-19,41.8,42.38,41.3,42.38,169800,23.9235701163408,24.2555239600604,23.637403009686,24.2555239600604,296679.800108597,0.0,1.0
2007-01-22,41.65,42.45,41.15,42.05,599800,23.8377199843444,24.2955873549921,23.5515528776896,24.0666536696682,1047989.0701127,0.0,1.0
2007-01-23,42.14,42.43,41.56,41.65,268500,24.1181637488661,24.2841406707259,23.7862099051465,23.8377199843444,469131.486037445,0.0,1.0
2007-01-24,42.43,42.47,42.0,42.13,353300,24.2841406707259,24.3070340392583,24.0380369590027,24.112440406733,617296.663005696,0.0,1.0
2007-01-25,41.6,42.58,41.58,42.43,144500,23.8091032736789,24.3699908027223,23.7976565894127,24.2841406707259,252474.859338588,0.0,1.0
2007-01-26,41.1,42.21,40.83,41.6,148100,23.5229361670241,24.1582271437978,23.3684059294305,23.8091032736789,258764.890436297,0.0,1.0
2007-01-29,40.7,41.44,40.67,41.05,92300,23.2940024817003,23.7175297995494,23.276832455301,23.4943194563586,161269.408421811,0.0,1.0
2007-01-30,40.95,41.3,40.8,40.8,97500,23.4370860350277,23.637403009686,23.3512359030312,23.3512359030312,170355.008896279,0.0,1.0
2007-01-31,42.22,42.3,40.9,41.0,277300,24.1639504859309,24.2097372229956,23.4084693243622,23.4657027456932,484507.117609622,0.0,1.0
2007-02-01,43.77,43.77,42.2,42.32,277800,25.0510685165607,25.0510685165607,24.1525038016647,24.2211839072618,485380.73303986,0.0,1.0
2007-02-02,44.67,44.67,43.6,43.95,253600,25.5661693085394,25.5661693085394,24.9537717002981,25.1540886749564,443097.746216372,0.0,1.0
2007-02-05,43.54,44.88,43.33,44.74,300100,24.9194316474995,25.6863594933344,24.7992414627045,25.606232703471,524343.981228445,0.0,1.0
2007-02-06,44.29,44.32,43.29,43.29,98900,25.3486823074817,25.365852333881,24.7763480941721,24.7763480941721,172801.132100944,0.0,1.0
2007-02-07,46.45,47.19,45.94,46.2,402500,26.5849242082304,27.0084515260795,26.2930337594425,26.441840654903,703260.42134105,0.0,1.0
2007-02-08,46.02,46.5,45.69,46.5,256700,26.3388204965073,26.6135409188959,26.1499502061151,26.6135409188959,448514.161883845,0.0,1.0
2007-02-09,50.13,50.79,47.75,47.75,632200,28.6911141132097,29.068854693994,27.3289586855329,27.3289586855329,1104599.34999208,0.0,1.0
2007-02-12,49.2,50.13,48.99,50.13,232700,28.1588432948318,28.6911141132097,28.0386531100368,28.6911141132097,406580.621232453,0.0,1.0
2007-02-13,51.65,53.43,50.8,51.0,412200,29.5610621174403,30.5798170171314,29.0745780361271,29.189044878789,720208.560687654,0.0,1.0
2007-02-14,51.14,52.14,51.09,51.65,210700,29.2691716686524,29.841505881962,29.2405549579869,29.5610621174403,368141.54230201,0.0,1.0
2007-02-15,51.15,52.07,50.9,50.9,226100,29.2748950107855,29.8014424870303,29.1318114574581,29.1318114574581,395048.89755332,0.0,1.0
2007-02-16,52.2,52.2,50.9,50.9,179100,29.8758459347606,29.8758459347606,29.1318114574581,29.1318114574581,312929.047111011,0.0,1.0
2007-02-20,53.0,53.27,52.06,52.45,289800,30.3337133054082,30.4882435430018,29.7957191448972,30.018929488088,506347.503365556,0.0,1.0
2007-02-21,52.35,52.92,51.94,52.75,201300,29.961696066757,30.2879265683435,29.7270390393001,30.1906297520808,351717.572213549,0.0,1.0
2007-02-22,51.28,52.62,50.8,52.35,457100,29.3492984585157,30.1162263043506,29.0745780361271,29.961696066757,798659.226322967,0.0,1.0
2007-02-23,50.43,51.45,50.31,51.4,557200,28.8628143772026,29.4465952747784,28.7941342716054,29.4179785641129,973557.035456479,0.0,1.0
2007-02-26,50.43,50.96,50.29,50.68,189300,28.8628143772026,29.1661515102567,28.7826875873392,29.00589793053,330750.801887853,0.0,1.0
2007-02-27,47.4,48.66,46.18,48.6,314000,27.1286417108745,27.8497828196446,26.4303939706368,27.815442766846,548630.490189043,0.0,1.0
2007-02-28,47.85,48.58,45.98,47.18,804000,27.3861921068638,27.8039960825798,26.3159271279749,27.0027281839464,1404773.61182163,0.0,1.0
2007-03-01,46.66,48.09,46.12,48.0,628700,26.7051143930254,27.5235523180581,26.3960539178383,27.4720422388603,1098484.04198042,0.0,1.0
2007-03-02,45.8,46.65,45.58,46.4,428900,26.2129069695792,26.6993910508923,26.0869934426511,26.5563074975649,749387.31605758,0.0,1.0
2007-03-05,44.12,45.63,43.39,45.55,610000,25.2513854912191,26.1156101533166,24.8335815155031,26.0698234162518,1065810.82488954,0.0,1.0
2007-03-06,46.71,47.12,44.35,44.37,425500,26.7337311036909,26.9683881311478,25.3830223602803,25.3944690445465,743446.731131967,0.0,1.0
2007-03-07,46.8,47.42,46.26,46.86,372100,26.7852411828888,27.1400883951407,26.4761807077016,26.8195812356873,650144.60318262,0.0,1.0
2007-03-08,47.89,48.21,47.05,47.05,303500,27.4090854753962,27.5922324236553,26.9283247362162,26.9283247362162,530284.566154059,0.0,1.0
2007-03-09,48.08,48.95,47.54,48.03,181800,27.517828975925,28.0157597415044,27.2087685007379,27.4892122652596,317646.570434293,0.0,1.0
2007-03-12,48.3,49.14,47.44,47.83,572000,27.6437425028532,28.1245032420332,27.1515350794069,27.3747454225976,999416.052191503,0.0,1.0
2007-03-13,47.76,49.0,47.6,49.0,558400,27.334682027666,28.0443764521699,27.2431085535364,28.0443764521699,975653.712489048,0.0,1.0
2007-03-14,47.53,48.01,46.51,47.51,237400,27.2030451586048,27.4777655809934,26.619264261029,27.1915984743386,414792.606276683,0.0,1.0
2007-03-15,47.79,48.14,47.37,47.73,291800,27.3518520540653,27.5521690287236,27.1114716844752,27.3175120012667,509841.965086505,0.0,1.0
2007-03-16,48.03,48.41,46.01,47.6,348700,27.4892122652596,27.7066992663172,26.3330971543742,27.2431085535364,609259.401047513,0.0,1.0
2007-03-19,47.9,49.23,47.8,48.23,488400,27.4148088175293,28.1760133212311,27.3575753961984,27.6036791079215,853347.552255824,0.0,1.0
2007-03-20,48.83,49.86,48.73,49.0,639800,27.9470796359072,28.5365838756161,27.8898462145763,28.0443764521699,1117878.30453169,0.0,1.0
2007-03-21,49.4,49.88,49.08,49.08,471300,28.2733101374937,28.5480305598823,28.0901631892346,28.0901631892346,823469.904541707,0.0,1.0
2007-03-22,48.9,49.65,48.68,49.6,376200,27.9871430308389,28.4163936908211,27.8612295039108,28.3877769801556,657308.249710567,0.0,1.0
2007-03-23,49.24,49.79,48.72,48.72,393900,28.1817366633642,28.4965204806844,27.8841228724432,27.8841228724432,688234.235940967,0.0,1.0
2007-03-26,49.19,50.11,48.84,49.49,366200,28.1531199526987,28.6796674289435,27.9528029780403,28.3248202166916,639835.94110582,0.0,1.0
2007-03-27,48.8,50.33,48.63,49.7,247000,27.929909609508,28.8055809558716,27.8326127932453,28.4450104014866,431566.02253724,0.0,1.0
2007-03-28,48.47,49.17,48.15,49.05,272100,27.7410393191158,28.1416732684325,27.5578923708567,28.0729931628353,475421.517135154,0.0,1.0
2007-03-29,48.8,49.54,48.5,48.72,330300,27.929909609508,28.353436927357,27.7582093455151,27.8841228724432,577110.353214778,0.0,1.0
2007-03-30,48.73,49.15,48.21,48.65,172600,27.8898462145763,28.1302265841663,27.5922324236553,27.8440594775115,301572.046517926,0.0,1.0
2007-04-02,49.15,49.61,48.84,48.88,187000,28.1302265841663,28.3935003222887,27.9528029780403,27.9756963465727,326732.170908761,0.0,1.0
2007-04-03,49.77,50.17,49.25,49.25,236500,28.4850737964183,28.7140074817421,28.1874600054973,28.1874600054973,413220.098502256,0.0,1.0
2007-04-04,50.96,51.38,49.92,49.92,426900,29.1661515102567,29.4065318798467,28.5709239284147,28.5709239284147,745892.854336631,0.0,1.0
2007-04-05,51.67,51.85,50.96,51.1,284500,29.5725088017065,29.6755289601022,29.1661515102567,29.24627830012,497087.17980504,0.0,1.0
2007-04-09,50.77,51.88,50.48,51.8,264500,29.0574080097278,29.6926989865015,28.8914310878681,29.6469122494367,462142.562595548,0.0,1.0
2007-04-10,51.35,51.41,50.87,50.87,127300,29.3893618534474,29.423701906246,29.1146414310588,29.1146414310588,222422.488538424,0.0,1.0
2007-04-11,51.0,51.45,50.85,51.45,254600,29.189044878789,29.4465952747784,29.1031947467926,29.4465952747784,444844.977076849,0.0,1.0
2007-04-12,51.06,51.09,50.09,50.9,214300,29.2233849315876,29.2405549579869,28.6682207446773,29.1318114574581,374431.57339972,0.0,1.0
2007-04-13,51.32,51.46,50.93,51.21,124100,29.3721918270481,29.4523186169115,29.1489814838574,29.3092350635841,216831.349784905,0.0,1.0
2007-04-16,52.02,52.75,50.5,50.5,181000,29.7728257763648,30.1906297520808,28.9028777721343,28.9028777721343,316248.785745913,0.0,1.0
2007-04-17,52.61,52.98,50.64,50.93,316600,30.85453743952,31.0715338062301,29.699178405955,29.8692566393224,539833.923378341,1.3,1.0
2007-04-18,52.43,53.29,52.07,52.61,357300,30.7489716394988,31.2533415729332,30.5378400394565,30.85453743952,609231.398683138,0.0,1.0
2007-04-19,52.29,52.88,51.58,52.18,216700,30.666864906149,31.0128861395517,30.2504664727322,30.6023524728027,369494.665812024,0.0,1.0
2007-04-20,52.46,52.6,52.17,52.37,221600,30.7665659395023,30.8486726728521,30.5964877061349,30.7137830394917,377849.644411373,0.0,1.0
2007-04-23,51.9,52.66,51.75,52.46,176600,30.4381390061031,30.8838612728592,30.3501675060855,30.7665659395023,301120.24911123,0.0,1.0
2007-04-24,51.05,52.01,51.04,52.0,183400,29.9396338393365,30.5026514394494,29.9337690726687,30.4967866727816,312714.913289918,0.0,1.0
2007-04-25,51.85,52.2,50.76,50.88,129700,30.4088151727639,30.6140820061384,29.7695556059691,29.8399328059832,221151.168231747,0.0,1.0
2007-04-26,52.5,52.55,51.7,51.7,233800,30.7900250061737,30.8193488395129,30.3208436727463,30.3208436727463,398651.836026078,0.0,1.0
2007-04-27,52.54,52.6,52.14,52.59,186800,30.8134840728451,30.8486726728521,30.5788934061313,30.8428079061843,318512.245379261,0.0,1.0
2007-04-30,52.18,52.91,52.03,52.52,294700,30.6023524728027,31.0304804395552,30.5143809727851,30.8017545395094,502492.284332273,0.0,1.0
2007-05-01,53.15,53.35,52.18,52.18,143500,31.1712348395835,31.2885301729403,30.6023524728027,30.6023524728027,244681.51612379,0.0,1.0
2007-05-02,54.71,55.2,52.93,53.3,323100,32.0861384397669,32.3735120064912,31.0422099728909,31.2592063396011,550917.058255029,0.0,1.0
2007-05-03,55.4,55.88,54.82,54.83,182800,32.490807339848,32.7723161399045,32.1506508731132,32.156515639781,311691.854685916,0.0,1.0
2007-05-04,56.01,56.28,55.54,55.65,158000,32.8485581065864,33.0069068066182,32.5729140731978,32.6374265065441,269405.43238717,0.0,1.0
2007-05-07,56.16,56.25,56.02,56.15,149900,32.9365296066041,32.9893125066147,32.8544228732543,32.9306648399362,255594.141233144,0.0,1.0
2007-05-08,58.48,60.8,56.9,57.0,483300,34.2971554735436,35.657781340483,33.3705223400244,33.4291700067029,824073.705523539,0.0,1.0
2007-05-09,58.25,59.1,58.05,58.6,332900,34.1622658401832,34.6607710069498,34.0449705068263,34.3675326735577,567627.015453727,0.0,1.0
2007-05-10,59.08,59.33,57.87,58.36,230500,34.6490414736141,34.7956606403102,33.9394047068052,34.2267782735294,393025.013704068,0.0,1.0
2007-05-11,61.95,62.12,59.53,60.01,374500,36.3322295072849,36.4319305406383,34.912955973667,35.1944647737235,638559.078664527,0.0,1.0
2007-05-14,60.11,62.06,60.0,62.05,327600,35.2531124404019,36.3967419406312,35.1886000070556,36.3908771739634,558589.997785044,0.0,1.0
2007-05-15,60.0,60.54,59.9,60.31,254800,35.1886000070556,35.5052974071191,35.1299523403772,35.3704077737588,434458.887166146,0.0,1.0
2007-05-16,60.25,60.83,59.85,59.9,322500,35.3352191737517,35.6753756404866,35.100628507038,35.1299523403772,549893.999651027,0.0,1.0
2007-05-17,60.59,60.89,60.14,60.5,306200,35.5346212404583,35.7105642404936,35.2707067404054,35.4818383404478,522100.907575643,0.0,1.0
2007-05-18,60.72,61.28,60.59,60.8,320100,35.6108632071403,35.9392901405395,35.5346212404583,35.657781340483,545801.76523502,0.0,1.0
2007-05-21,61.19,62.43,60.77,60.92,474500,35.8865072405289,36.6137383073414,35.6401870404795,35.7281585404972,809068.845998179,0.0,1.0
2007-05-22,60.6,61.38,60.3,61.0,185000,35.5404860071262,35.9979378072179,35.3645430070909,35.7750766738399,315443.069567256,0.0,1.0
2007-05-23,60.33,60.99,60.27,60.6,206900,35.3821373070944,35.7692119071721,35.3469487070874,35.5404860071262,352784.708613326,0.0,1.0
2007-05-24,58.62,60.49,58.41,60.0,298700,34.3792622068934,35.4759735737799,34.2561021068687,35.1886000070556,509312.675025618,0.0,1.0
2007-05-25,58.85,59.22,58.57,58.6,148500,34.5141518402537,34.7311482069639,34.3499383735541,34.3675326735577,253207.004490473,0.0,1.0
2007-05-29,58.32,60.45,58.26,59.3,270600,34.2033192068581,35.4525145071086,34.168130606851,34.7780663403067,461399.430404862,0.0,1.0
2007-05-30,56.38,58.0,55.94,58.0,935900,33.0655544732966,34.0156466734871,32.8075047399115,34.0156466734871,1595800.91247565,0.0,1.0
2007-05-31,58.28,59.69,56.51,56.6,842700,34.1798601401867,35.0067922403525,33.1417964399786,33.1945793399892,1436885.80932069,0.0,1.0
2007-06-01,58.04,58.53,57.38,57.86,410200,34.0391057401585,34.3264793068828,33.6520311400809,33.9335399401373,699431.06560264,0.0,1.0
2007-06-04,57.52,58.03,57.26,58.0,162900,33.7341378734307,34.0332409734906,33.5816539400668,34.0156466734871,277760.410986519,0.0,1.0
2007-06-05,57.4,57.53,56.69,57.53,304600,33.6637606734166,33.7400026400985,33.2473622399997,33.7400026400985,519372.751298303,0.0,1.0
2007-06-06,56.35,57.18,55.84,57.18,282200,33.0479601732931,33.534735806724,32.7488570732331,33.534735806724,481178.563415566,0.0,1.0
2007-06-07,55.49,56.5,54.85,56.5,533100,32.5435902398586,33.1359316733107,32.1682451731167,33.1359316733107,908987.569655699,0.0,1.0
2007-06-08,56.02,56.2,55.49,55.74,248200,32.8544228732543,32.9599886732754,32.5435902398586,32.6902094065547,423205.242522124,0.0,1.0
2007-06-11,57.1,57.46,56.35,56.4,202900,33.4878176733813,33.6989492734236,33.0479601732931,33.0772840066323,345964.31791998,0.0,1.0
2007-06-12,55.75,57.27,55.61,56.65,396500,32.6960741732225,33.5875187067346,32.6139674398727,33.2239031733284,676071.227477931,0.0,1.0
2007-06-13,56.65,56.72,55.67,55.95,261500,33.2239031733284,33.2649565400033,32.6491560398798,32.8133695065794,445883.041577499,0.0,1.0
2007-06-14,57.59,57.95,56.5,56.5,140100,33.7751912401056,33.9863228401479,33.1359316733107,33.1359316733107,238884.184034446,0.0,1.0
2007-06-15,59.65,59.91,58.11,58.15,363500,34.9833331736811,35.135817107045,34.0801591068334,34.1036181735048,619803.004257826,0.0,1.0
2007-06-18,60.07,60.5,59.76,60.5,463800,35.2296533737305,35.4818383404478,35.0478456070274,35.4818383404478,790824.300893479,0.0,1.0
2007-06-19,61.11,61.48,59.95,60.06,635100,35.8395891071862,36.0565854738963,35.1592761737164,35.2237886070627,1082907.53233602,0.0,1.0
2007-06-20,60.77,61.91,60.75,61.68,342600,35.6401870404795,36.3087704406136,35.6284575071438,36.1738808072532,584166.462885092,0.0,1.0
2007-06-21,62.25,62.45,59.91,60.9,485600,36.5081725073202,36.6254678406771,35.135817107045,35.7164290071615,827995.430172215,0.0,1.0
2007-06-22,60.14,62.35,59.5,62.35,480100,35.2707067404054,36.5668201739987,34.8953616736635,36.5668201739987,818617.392968864,0.0,1.0
2007-06-25,59.77,60.33,59.23,59.83,208700,35.0537103736953,35.3821373070944,34.7370129736318,35.0888989737023,355853.884425331,0.0,1.0
2007-06-26,59.76,60.42,59.56,60.18,263000,35.0478456070274,35.434920207105,34.9305502736706,35.2941658070768,448440.688087505,0.0,1.0
2007-06-27,59.63,59.87,58.94,59.6,99500,34.9716036403455,35.1123580403737,34.5669347402643,34.9540093403419,169657.218496984,0.0,1.0
2007-06-28,61.3,61.3,59.36,59.86,148800,35.9510196738752,35.9510196738752,34.8132549403137,35.1064932737058,253718.533792474,0.0,1.0
2007-06-29,61.17,61.51,60.5,61.3,134800,35.8747777071932,36.0741797738999,35.4818383404478,35.9510196738752,229847.166365763,0.0,1.0
2007-07-02,62.75,62.88,61.3,61.3,216200,36.8014108407124,36.8776528073943,35.9510196738752,35.9510196738752,368642.116975355,0.0,1.0
2007-07-03,62.5,63.82,62.47,62.75,241700,36.6547916740163,37.4289408741715,36.6371973740128,36.8014108407124,412122.107645437,0.0,1.0
2007-07-05,61.97,63.05,61.85,62.65,241500,36.3439590406206,36.9773538407476,36.2735818406065,36.7427631740339,411781.08811077,0.0,1.0
2007-07-06,62.28,63.52,61.89,62.13,261700,36.5257668073237,37.2529978741362,36.2970409072779,36.4377953073061,446224.061112168,0.0,1.0
2007-07-09,62.62,63.15,62.19,62.67,434800,36.7251688740304,37.0360015074261,36.4729839073132,36.7544927073696,741376.468366719,0.0,1.0
2007-07-10,60.69,62.62,60.13,62.62,400100,35.5932689071368,36.7251688740304,35.2648419737376,36.7251688740304,682209.579101941,0.0,1.0
2007-07-11,61.5,61.64,59.89,60.3,276800,36.068315007232,36.1504217405818,35.1240875737094,35.3645430070909,471971.035979549,0.0,1.0
2007-07-12,63.35,64.27,61.95,62.3,276000,37.1532968407829,37.6928553742244,36.3322295072849,36.5374963406594,470606.95784088,0.0,1.0
2007-07-13,64.0,64.55,62.37,63.35,422800,37.5345066741927,37.857068840924,36.5785497073343,37.1532968407829,720915.29628668,0.0,1.0
2007-07-16,63.0,63.91,62.78,63.5,154500,36.9480300074084,37.4817237741821,36.8190051407159,37.2412683408006,263437.590530492,0.0,1.0
2007-07-17,64.2,64.91,61.17,62.32,370900,37.6518020075495,38.0682004409664,35.8747777071932,36.5492258739951,632420.727040516,0.0,1.0
2007-07-18,65.61,66.71,62.44,62.44,539000,38.4787341077153,39.123858441178,36.6196030740092,36.6196030740092,919047.645928385,0.0,1.0
2007-07-19,65.75,67.45,64.99,65.35,368200,38.5608408410651,39.5578511745984,38.1151185743091,38.3262501743514,627816.963322507,0.0,1.0
2007-07-20,66.53,66.97,65.49,65.74,527800,39.0182926411569,39.2763423745419,38.4083569077012,38.5549760743973,899950.551987014,0.0,1.0
2007-07-23,66.65,67.46,66.22,66.51,134000,39.088669841171,39.5637159412662,38.8364848744537,39.0065631078212,228483.088227093,0.0,1.0
2007-07-24,64.38,67.49,63.85,66.65,272200,37.7573678075707,39.5813102412697,37.446535174175,39.088669841171,464127.586682201,0.0,1.0
2007-07-25,63.38,66.57,62.7,65.32,481300,37.1708911407864,39.0417517078282,36.7720870073731,38.3086558743479,820663.510176868,0.0,1.0
2007-07-26,61.7,63.0,60.5,63.0,636600,36.1856103405889,36.9480300074084,35.4818383404478,36.9480300074084,1085465.17884603,0.0,1.0
2007-07-27,61.64,62.06,60.05,61.25,463800,36.1504217405818,36.3967419406312,35.2179238403948,35.921695840536,790824.300893478,0.0,1.0
2007-07-30,63.28,64.08,61.23,61.4,240100,37.112243474108,37.5814248075354,35.9099663072003,36.0096673405536,409393.951368098,0.0,1.0
2007-07-31,64.34,65.47,63.07,63.23,293700,37.7339087408993,38.3966273743655,36.9890833740833,37.0829196407688,500787.186658936,0.0,1.0
2007-08-01,64.51,65.91,63.39,64.61,444100,37.8336097742527,38.6546771077506,37.1767559074543,37.8922574409311,757233.876728747,0.0,1.0
2007-08-02,66.01,66.13,64.49,64.7,248800,38.713324774429,38.7837019744432,37.821880240917,37.9450403409417,424228.301126127,0.0,1.0
2007-08-03,64.8,66.83,64.44,66.83,531600,38.0036880076201,39.1942356411921,37.7925564075778,39.1942356411921,906429.923145693,0.0,1.0
2007-08-06,65.7,66.12,63.0,65.0,280400,38.5315170077259,38.7778372077753,36.9480300074084,38.1209833409769,478109.38760356,0.0,1.0
2007-08-07,66.38,67.2,65.9,67.0,424700,38.9303211411392,39.4112320079023,38.6488123410828,39.2939366745455,724154.98186602,0.0,1.0
2007-08-08,65.8,67.3,64.28,67.2,658200,38.5901646744043,39.4698796745807,37.6987201408923,39.4112320079023,1122295.2885901,0.0,1.0
2007-08-09,61.73,64.99,61.73,64.49,400400,36.2032046405924,38.1151185743091,36.2032046405924,37.821880240917,682721.108403942,0.0,1.0
2007-08-10,61.0,62.48,57.6,60.75,495500,35.7750766738399,36.6430621406806,33.7810560067734,35.6284575071438,844875.897138245,0.0,1.0
2007-08-13,62.32,65.0,61.92,62.8,353500,36.5492258739951,38.1209833409769,36.3146352072814,36.8307346740516,602752.02752446,0.0,1.0
2007-08-14,61.25,62.81,60.51,62.4,316800,35.921695840536,36.8365994407194,35.4877031071156,36.5961440073379,540174.942913009,0.0,1.0
2007-08-15,60.18,61.66,59.64,60.8,328800,35.2941658070768,36.1621512739175,34.9774684070133,35.657781340483,560636.114993048,0.0,1.0
2007-08-16,56.6,59.97,52.2,59.97,1009100,33.1945793399892,35.1710057070521,30.6140820061384,35.1710057070521,1720614.06216388,0.0,1.0
2007-08-17,58.56,59.53,57.63,57.79,333800,34.3440736068863,34.912955973667,33.7986503067769,33.8924865734624,569161.60335973,0.0,1.0
2007-08-20,58.33,59.62,57.88,58.88,138600,34.2091839735259,34.9657388736776,33.945269473473,34.5317461402573,236326.537524442,0.0,1.0
2007-08-21,58.7,59.09,58.33,58.62,173500,34.4261803402361,34.654906240282,34.2091839735259,34.3792622068934,295834.446323886,0.0,1.0
2007-08-22,59.83,61.64,58.7,58.7,346000,35.0888989737023,36.1504217405818,34.4261803402361,34.4261803402361,589963.794974436,0.0,1.0
2007-08-23,60.43,61.18,60.06,60.69,353800,35.4407849737729,35.8806424738611,35.2237886070627,35.5932689071368,603263.55682646,0.0,1.0
2007-08-24,60.3,61.18,59.74,61.17,319400,35.3645430070909,35.8806424738611,35.0361160736917,35.8747777071932,544608.196863685,0.0,1.0
2007-08-27,61.1,61.5,59.69,60.38,247000,35.8337243405183,36.068315007232,35.0067922403525,35.4114611404337,421159.125314121,0.0,1.0
2007-08-28,58.83,60.63,58.19,60.1,302200,34.502422306918,35.5580803071297,34.1270772401761,35.2472476737341,515280.516882297,0.0,1.0
2007-08-29,60.01,60.18,57.61,58.5,445800,35.1944647737235,35.2941658070768,33.7869207734413,34.3088850068792,760132.54277342,0.0,1.0
2007-08-30,60.01,60.18,59.38,59.93,232600,35.1944647737235,35.2941658070768,34.8249844736494,35.1475466403807,396605.718818074,0.0,1.0
2007-08-31,61.35,61.98,60.02,60.16,182200,35.9803435072144,36.3498238072885,35.2003295403913,35.2824362737411,310668.796081914,0.0,1.0
2007-09-04,60.9,62.15,60.34,61.4,224000,35.7164290071615,36.4495248406418,35.3880020737623,36.0096673405536,381941.87882738,0.0,1.0
2007-09-05,60.7,60.79,60.04,60.75,181400,35.5991336738046,35.6519165738152,35.212059073727,35.6284575071438,309304.717943245,0.0,1.0
2007-09-06,60.43,61.01,59.77,60.7,104300,35.4407849737729,35.7809414405077,35.0537103736953,35.5991336738046,177841.687328999,0.0,1.0
2007-09-07,59.59,60.68,59.18,59.92,184900,34.9481445736741,35.5874041404689,34.7076891402925,35.1416818737129,315272.559799922,0.0,1.0
2007-09-10,58.92,60.24,58.66,59.4,260200,34.5552052069286,35.3293544070839,34.4027212735647,34.8367140069851,443666.414602163,0.0,1.0
2007-09-11,58.66,60.24,58.42,59.16,534500,34.4027212735647,35.3293544070839,34.2619668735365,34.6959596069569,911374.70639837,0.0,1.0
2007-09-12,60.43,60.68,58.6,58.66,322800,35.4407849737729,35.5874041404689,34.3675326735577,34.4027212735647,550405.528953028,0.0,1.0
2007-09-13,61.53,63.0,60.81,60.81,197900,36.0859093072356,36.9480300074084,35.6636461071509,35.6636461071509,337438.829553297,0.0,1.0
2007-09-14,60.41,61.7,60.03,61.0,163500,35.4290554404372,36.1856103405889,35.2061943070592,35.7750766738399,278783.469590521,0.0,1.0
2007-09-17,60.77,60.9,59.73,59.99,121700,35.6401870404795,35.7164290071615,35.0302513070239,35.1827352403878,207510.386845055,0.0,1.0
2007-09-18,62.48,63.0,60.65,61.0,331900,36.6430621406806,36.9480300074084,35.5698098404654,35.7750766738399,565921.917780391,0.0,1.0
2007-09-19,65.32,66.28,63.07,63.07,313600,38.3086558743479,38.8716734744608,36.9890833740833,36.9890833740833,534718.630358333,0.0,1.0
2007-09-20,65.52,65.81,64.5,65.32,134200,38.4259512077048,38.5960294410722,37.8277450075848,38.3086558743479,228824.107761761,0.0,1.0
2007-09-21,66.0,67.18,65.57,65.95,161400,38.7074600077612,39.3995024745666,38.455275041044,38.678136174422,275202.764476514,0.0,1.0
2007-09-24,65.88,67.98,65.27,66.2,331900,38.6370828077471,39.868683807994,38.2793320410087,38.8247553411181,565921.917780391,0.0,1.0
2007-09-25,64.88,65.61,64.25,65.38,156200,38.0506061409628,38.4787341077153,37.6811258408887,38.343844474355,266336.256575165,0.0,1.0
2007-09-26,65.47,65.86,64.1,65.2,127400,38.3966273743655,38.6253532744114,37.5931543408711,38.2382786743338,217229.443583073,0.0,1.0
2007-09-27,66.91,67.06,65.85,66.15,141200,39.2411537745349,39.3291252745525,38.6194885077436,38.7954315077788,240759.791475116,0.0,1.0
2007-09-28,67.7,68.23,66.88,67.43,246900,39.7044703412944,40.0153029746901,39.2235594745313,39.5461216412627,420988.615546787,0.0,1.0
2007-10-01,68.0,69.24,67.51,67.7,260900,39.8804133413297,40.6076444081422,39.5930397746054,39.7044703412944,444859.982973498,0.0,1.0
2007-10-02,68.63,68.8,67.87,68.26,175800,40.2498936414038,40.3495946747571,39.8041713746478,40.0328972746936,299756.17097256,0.0,1.0
2007-10-03,67.99,68.94,67.48,68.71,241500,39.8745485746619,40.4317014081069,39.5754454746019,40.2968117747465,411781.088110769,0.0,1.0
2007-10-04,68.19,68.67,65.77,68.27,221700,39.9918439080187,40.2733527080752,38.5725703744008,40.0387620413615,378020.154178707,0.0,1.0
2007-10-05,69.53,70.24,68.39,69.01,431700,40.7777226415096,41.1941210749265,40.1091392413756,40.4727547747818,736090.665579376,0.0,1.0
2007-10-08,71.57,72.22,70.18,70.18,144700,41.9741350417495,42.3553448751593,41.1589324749194,41.1589324749194,246727.633331795,0.0,1.0
2007-10-09,70.8,72.72,70.31,71.52,314900,41.5225480083256,42.6485832085514,41.2351744416014,41.9448112084103,536935.257333671,0.0,1.0
2007-10-10,70.5,70.82,69.34,70.6,283200,41.3466050082904,41.5342775416613,40.6662920748206,41.4052526749688,482883.661088902,0.0,1.0
2007-10-11,69.88,71.68,69.37,70.99,132800,40.9829894748841,42.0386474750958,40.6838863748242,41.6339785750147,226436.97101909,0.0,1.0
2007-10-12,71.65,71.69,70.11,70.11,95200,42.0210531750923,42.0445122417636,41.1178791082445,41.1178791082445,162325.298501637,0.0,1.0
2007-10-15,70.29,71.33,69.65,71.0,95600,41.2234449082657,41.8333806417213,40.8480998415238,41.6398433416825,163007.337570971,0.0,1.0
2007-10-16,70.13,70.56,69.76,70.56,168900,41.1296086415802,41.3817936082974,40.91261227487,41.3817936082974,287990.997026538,0.0,1.0
2007-10-17,71.24,71.69,70.57,70.8,235200,41.7805977417107,42.0445122417636,41.3876583749653,41.5225480083256,401038.97276875,0.0,1.0
2007-10-18,70.77,71.02,68.8,70.75,288100,41.5049537083221,41.6515728750182,40.3495946747571,41.4932241749864,491238.639688252,0.0,1.0
2007-10-19,70.11,71.01,69.5,70.6,105500,41.1178791082445,41.6457081083503,40.7601283415061,41.4052526749688,179887.804537003,0.0,1.0
2007-10-22,70.63,70.85,69.07,69.07,186000,41.4228469749723,41.5518718416649,40.5079433747889,40.5079433747889,317148.167240593,0.0,1.0
2007-10-23,72.91,73.0,70.81,71.0,262300,42.7600137752404,42.812796675251,41.5284127749935,41.6398433416825,447247.119716169,0.0,1.0
2007-10-24,71.25,73.7,71.25,73.5,332000,41.7864625083786,43.223330342,41.7864625083786,43.1060350086432,566092.427547724,0.0,1.0
2007-10-25,71.68,72.98,71.09,71.4,197000,42.0386474750958,42.8010671419153,41.6926262416931,41.8744340083962,335904.241647294,0.0,1.0
2007-10-26,73.35,73.52,71.48,71.67,162100,43.0180635086255,43.1177645419788,41.921352141739,42.032782708428,276396.33284785,0.0,1.0
2007-10-29,75.91,77.76,72.74,73.0,432400,44.5194437755932,45.6044256091441,42.6603127418871,42.812796675251,737284.233950711,0.0,1.0
2007-10-30,74.57,76.55,74.2,74.8,206700,43.7335650421023,44.8947888423351,43.5165686753921,43.8684546754627,352443.689078659,0.0,1.0
2007-10-31,74.33,75.74,74.25,75.0,309800,43.5928106420741,44.4197427422399,43.5458925087313,43.9857500088195,528239.259199654,0.0,1.0
2007-11-01,73.85,75.1,73.35,73.75,87600,43.3113018420176,44.044397675498,43.0180635086255,43.2526541753392,149366.556184279,0.0,1.0
2007-11-02,73.11,75.23,72.53,74.85,136200,42.8773091085973,44.1206396421799,42.5371526418624,43.8977785088019,232234.303108434,0.0,1.0
2007-11-05,73.95,73.98,71.86,73.35,198600,43.3699495086961,43.3875438086996,42.144213275117,43.0180635086255,338632.397924633,0.0,1.0
2007-11-06,75.19,75.19,73.5,73.9,85900,44.0971805755086,44.0971805755086,43.1060350086432,43.3406256753569,146467.890139607,0.0,1.0
2007-11-07,73.17,74.58,72.37,74.25,125200,42.9124977086043,43.7394298087702,42.4433163751769,43.5458925087313,213478.228701732,0.0,1.0
2007-11-08,71.4,73.26,70.28,72.0,413100,41.8744340083962,42.9652806086149,41.2175801415978,42.2263200084668,704375.848855316,0.0,1.0
2007-11-09,68.65,72.01,68.53,71.75,194500,40.2616231747395,42.2321847751346,40.1912459747254,42.0797008417707,331641.497463953,0.0,1.0
2007-11-12,66.43,68.07,65.47,67.91,355900,38.9596449744784,39.9214667080046,38.3966273743655,39.8276304413191,606844.261940468,0.0,1.0
2007-11-13,70.46,70.66,66.6,66.6,154300,41.323145941619,41.4404412749759,39.0593460078318,39.0593460078318,263096.570995825,0.0,1.0
2007-11-14,71.11,72.2,70.52,71.34,377300,41.7043557750288,42.3436153418236,41.3583345416261,41.8392454083892,643333.352149868,0.0,1.0
2007-11-15,70.07,70.95,69.52,70.8,162300,41.0944200415731,41.6105195083433,40.7718578748418,41.5225480083256,276737.352382517,0.0,1.0
2007-11-16,70.27,71.4,68.96,70.45,148300,41.21171537493,41.8744340083962,40.4434309414426,41.3172811749512,252865.984955806,0.0,1.0
2007-11-19,69.98,71.17,69.24,69.24,173600,41.0416371415626,41.7395443750358,40.6076444081422,40.6076444081422,296004.95609122,0.0,1.0
2007-11-20,71.5,72.17,70.11,70.15,228800,41.9330816750746,42.3260210418201,41.1178791082445,41.1413381749159,390126.347659396,0.0,1.0
2007-11-21,69.18,72.74,68.89,71.85,346300,40.5724558081352,42.6603127418871,40.4023775747677,42.1383485084491,590475.324276436,0.0,1.0
2007-11-23,70.16,70.79,68.39,68.5,132300,41.1472029415837,41.5166832416578,40.1091392413756,40.1736516747219,225584.422182422,0.0,1.0
2007-11-26,67.26,71.5,67.1,69.37,445600,39.4464206079094,41.9330816750746,39.3525843412239,40.6838863748242,759791.523238753,0.0,1.0
2007-11-27,67.46,68.16,66.93,67.67,234800,39.5637159412662,39.9742496080152,39.2528833078706,39.6868760412909,400356.933699415,0.0,1.0
2007-11-28,70.87,71.45,67.46,67.46,443500,41.5636013750006,41.9037578417354,39.5637159412662,39.5637159412662,756210.818124746,0.0,1.0
2007-11-29,70.8,71.7,70.16,70.61,162700,41.5225480083256,42.0503770084315,41.1472029415837,41.4111174416366,277419.391451852,0.0,1.0
2007-11-30,71.19,74.77,70.86,70.86,261600,41.7512739083715,43.8508603754592,41.5577366083327,41.5577366083327,446053.551344834,0.0,1.0
2007-12-03,73.09,73.49,71.29,71.6,354300,42.8655795752616,43.1001702419753,41.8099215750499,41.9917293417531,604116.105663129,0.0,1.0
2007-12-04,73.03,73.64,72.31,73.64,266300,42.8303909752546,43.188141741993,42.4081277751699,43.188141741993,454067.510409515,0.0,1.0
2007-12-05,73.16,74.79,72.51,74.79,304600,42.9066329419365,43.8625899087949,42.5254231085267,43.8625899087949,519372.751298304,0.0,1.0
2007-12-06,73.67,75.48,72.99,73.49,204900,43.2057360419965,44.267258808876,42.8069319085832,43.1001702419753,349374.513266653,0.0,1.0
2007-12-07,73.82,75.0,73.06,73.92,167000,43.2937075420141,43.9857500088195,42.8479852752581,43.3523552086925,284751.311447199,0.0,1.0
2007-12-10,76.11,77.0,74.58,74.64,235600,44.6367391089501,45.1587033423881,43.7394298087702,43.7746184087772,401721.011838084,0.0,1.0
2007-12-11,74.54,77.52,74.23,76.19,330200,43.7159707420988,45.4636712091159,43.5341629753957,44.6836572422928,563023.251735719,0.0,1.0
2007-12-12,77.15,77.16,75.72,76.39,559700,45.2466748424057,45.2525396090735,44.4080132089042,44.8009525756497,954343.16776645,0.0,1.0
2007-12-13,76.75,76.98,75.01,76.8,359800,45.012084175692,45.1469738090524,43.9916147754874,45.0414080090312,613494.14286648,0.0,1.0
2007-12-14,77.91,78.0,75.92,76.81,375500,45.6923971091617,45.7451800091723,44.5253085422611,45.0472727756991,640264.176337864,0.0,1.0
2007-12-17,76.29,78.0,74.88,78.0,441600,44.7423049089712,45.7451800091723,43.9153728088054,45.7451800091723,752971.132545408,0.0,1.0
2007-12-18,78.33,79.76,77.14,77.25,571100,45.9387173092111,46.7773789427126,45.2408100757379,45.3053225090841,973781.281242487,0.0,1.0
2007-12-19,75.9,79.03,75.15,79.03,578600,44.5135790089254,46.3492509759601,44.0737215088372,46.3492509759601,986569.51379251,0.0,1.0
2007-12-20,74.71,76.66,73.81,76.1,421000,43.8156717754521,44.9593012756814,43.2878427753463,44.6308743422822,717846.120474675,0.0,1.0
2007-12-21,75.97,76.4,74.97,75.8,194300,44.5546323756003,44.8068173423175,43.968155708816,44.454931342247,331300.477929286,0.0,1.0
2007-12-24,78.0,78.21,76.43,76.43,45900,45.7451800091723,45.868340109197,44.824411642321,44.824411642321,78263.9832061463,0.0,1.0
2007-12-26,77.3,77.79,76.91,77.59,365700,45.3346463424233,45.6220199091476,45.1059204423775,45.5047245757908,623554.219139166,0.0,1.0
2007-12-27,75.8,78.36,74.86,77.1,199800,44.454931342247,45.9563116092147,43.9036432754697,45.2173510090665,340678.515132636,0.0,1.0
2007-12-28,75.41,77.02,74.8,77.02,135700,44.2262054422011,45.1704328757237,43.8684546754627,45.1704328757237,231381.754271766,0.0,1.0
2007-12-31,76.3,76.92,75.11,76.0,106500,44.7481696756391,45.1117852090453,44.0502624421658,44.5722266756038,181592.902210339,0.0,1.0
2008-01-02,75.17,76.8,74.53,76.8,2140100,44.0854510421729,45.0414080090312,43.7101059754309,45.0414080090312,3649079.53070748,0.0,1.0
2008-01-03,75.82,76.77,74.41,74.41,204300,44.4666608755826,45.0238137090277,43.6397287754168,43.6397287754168,348351.454662651,0.0,1.0
2008-01-04,74.54,75.63,74.11,75.6,390200,43.7159707420988,44.3552303088936,43.4637857753816,44.3376360088901,665329.11213591,0.0,1.0
2008-01-07,75.21,75.86,74.37,74.52,314900,44.1089101088442,44.490119942254,43.6162697087455,43.7042412087631,536935.257333671,0.0,1.0
2008-01-08,75.65,77.0,75.11,76.21,289300,44.3669598422293,45.1587033423881,44.0502624421658,44.6953867756285,493284.756896255,0.0,1.0
2008-01-09,76.94,76.96,75.62,76.1,354500,45.123514742381,45.1352442757167,44.3493655422258,44.6308743422822,604457.125197796,0.0,1.0
2008-01-10,76.55,77.33,73.94,76.52,365300,44.8947888423351,45.3522406424269,43.3640847420282,44.8771945423316,622872.180069831,0.0,1.0
2008-01-11,76.86,77.59,75.5,76.22,319000,45.0765966090383,45.5047245757908,44.2789883422117,44.7012515422963,543926.157794349,0.0,1.0
2008-01-14,80.25,80.83,77.33,77.5,368100,47.0647525094369,47.4049089761718,45.3522406424269,45.4519416757802,627646.453555173,0.0,1.0
2008-01-15,78.29,79.77,78.09,79.0,691000,45.9152582425398,46.7832437093805,45.7979629091829,46.3316566759566,1178222.49227553,0.0,1.0
2008-01-16,77.0,78.54,76.04,78.29,216300,45.1587033423881,46.0618774092358,44.5956857422752,45.9152582425398,368812.626742689,0.0,1.0
2008-01-17,75.53,78.64,75.42,76.9,211000,44.2965826422152,46.1205250759143,44.2320702088689,45.1000556757096,359775.609074006,0.0,1.0
2008-01-18,75.05,76.21,74.08,75.55,380000,44.0150738421588,44.6953867756285,43.446191475378,44.3083121755509,647937.115867877,0.0,1.0
2008-01-22,71.91,72.94,69.37,72.06,593500,42.1735371084562,42.777608075244,40.6838863748242,42.2615086084738,1011975.46912522,0.0,1.0
2008-01-23,69.99,71.15,68.82,71.15,743400,41.0475019082304,41.7278148417001,40.3613242080928,41.7278148417001,1267569.61035837,0.0,1.0
2008-01-24,72.22,72.6,69.15,70.0,576700,42.3553448751593,42.5782060085373,40.5548615081316,41.0533666748982,983329.828213171,0.0,1.0
2008-01-25,71.7,73.58,71.22,73.34,290000,42.0503770084315,43.1529531419859,41.768868208375,43.0121987419577,494478.325267591,0.0,1.0
2008-01-28,72.2,72.49,70.23,72.06,168900,42.3436153418236,42.513693575191,41.1882563082586,42.2615086084738,287990.997026538,0.0,1.0
2008-01-29,71.81,72.17,70.95,72.09,306400,42.1148894417778,42.3260210418201,41.6105195083433,42.2791029084773,522441.927110309,0.0,1.0
2008-01-30,72.8,73.3,71.57,71.7,372000,42.6955013418942,42.9887396752863,41.9741350417495,42.0503770084315,634296.334481185,0.0,1.0
2008-01-31,71.72,73.37,70.85,72.0,421300,42.0621065417672,43.0297930419612,41.5518718416649,42.2263200084668,718357.649776675,0.0,1.0
2008-02-01,72.94,73.7,72.23,72.26,245700,42.777608075244,43.223330342,42.3612096418271,42.3788039418307,418942.498338783,0.0,1.0
2008-02-04,73.18,74.2,72.93,73.47,185100,42.9183624752722,43.5165686753921,42.7717433085761,43.0884407086396,315613.57933459,0.0,1.0
2008-02-05,70.79,72.78,69.35,72.5,516600,41.5166832416578,42.6837718085585,40.6721568414885,42.5195583418589,880853.458045646,0.0,1.0
2008-02-06,70.94,72.48,70.55,71.63,446100,41.6046547416754,42.5078288085232,41.3759288416296,42.0093236417566,760644.072075422,0.0,1.0
2008-02-07,73.43,73.43,70.43,70.45,360100,43.0649816419683,43.0649816419683,41.3055516416155,41.3172811749512,614005.67216848,0.0,1.0
2008-02-08,74.6,75.19,73.87,73.87,327300,43.7511593421058,44.0971805755086,43.3230313753533,43.3230313753533,558078.468483043,0.0,1.0
2008-02-11,74.21,75.0,73.5,74.95,288500,43.52243344206,43.9857500088195,43.1060350086432,43.9564261754803,491920.678757586,0.0,1.0
2008-02-12,74.88,75.48,74.45,74.45,313500,43.9153728088054,44.267258808876,43.6631878420882,43.6631878420882,534548.120590999,0.0,1.0
2008-02-13,74.25,75.4,74.15,75.05,475300,43.5458925087313,44.2203406755333,43.4872448420529,44.0150738421588,810432.924136849,0.0,1.0
2008-02-14,74.48,75.0,73.91,74.04,257300,43.6807821420917,43.9857500088195,43.3464904420247,43.4227324087067,438721.631349487,0.0,1.0
2008-02-15,73.56,74.5,72.62,74.43,197300,43.1412236086502,43.6925116754274,42.589935541873,43.6514583087525,336415.770949295,0.0,1.0
2008-02-19,72.6,73.98,71.08,73.6,870800,42.5782060085373,43.3875438086996,41.6867614750252,43.1646826753216,1484799.05394144,0.0,1.0
2008-02-20,72.13,72.51,70.9,72.1,397200,42.3025619751487,42.5254231085267,41.5811956750041,42.2849676751452,677264.795849266,0.0,1.0
2008-02-21,72.18,72.75,71.49,71.76,334700,42.3318858084879,42.666177508555,41.9272169084068,42.0855656084385,570696.191265734,0.0,1.0
2008-02-22,74.9,75.38,72.7,73.13,653800,43.9271023421411,44.2086111421976,42.6368536752157,42.889038641933,1114792.85882742,0.0,1.0
2008-02-25,75.05,75.21,73.65,75.07,659600,44.0150738421588,44.1089101088442,43.1940065086608,44.0268033754944,1124682.42533277,0.0,1.0
2008-02-26,75.57,76.28,74.68,75.0,367000,44.3200417088866,44.7364401423034,43.7980774754486,43.9857500088195,625770.846114502,0.0,1.0
2008-02-27,75.68,76.07,74.9,75.5,348100,44.3845541422328,44.6132800422787,43.9271023421411,44.2789883422117,593544.500088443,0.0,1.0
2008-02-28,75.12,75.62,74.61,75.62,137500,44.0561272088337,44.3493655422258,43.7570241087737,44.3493655422258,234450.930083771,0.0,1.0
2008-02-29,74.33,74.97,74.2,74.78,243100,43.5928106420741,43.968155708816,43.5165686753921,43.856725142127,414509.244388108,0.0,1.0
2008-03-03,75.13,76.01,74.84,75.59,334500,44.0619919755015,44.5780914422716,43.8919137421341,44.3317712422223,570355.171731066,0.0,1.0
2008-03-04,74.22,75.38,73.21,75.38,174100,43.5282982087278,44.2086111421976,42.9359567752757,44.2086111421976,296857.504927888,0.0,1.0
2008-03-05,75.04,75.1,74.24,74.24,111100,44.0092090754909,44.044397675498,43.5400277420635,43.5400277420635,189436.351507687,0.0,1.0
2008-03-06,74.45,75.0,74.32,74.9,153000,43.6631878420882,43.9857500088195,43.5869458754062,43.9271023421411,260879.944020488,0.0,1.0
2008-03-07,72.56,73.98,71.6,73.98,632300,42.554746941866,43.3875438086996,41.9917293417531,43.3875438086996,1078133.25885068,0.0,1.0
2008-03-10,71.25,73.52,71.0,71.54,385200,41.7864625083786,43.1177645419788,41.6398433416825,41.956540741746,656803.623769227,0.0,1.0
2008-03-11,74.4,74.75,72.26,73.29,191500,43.633864008749,43.8391308421235,42.3788039418307,42.9828749086185,326526.204443943,0.0,1.0
2008-03-12,73.65,75.96,73.5,75.23,306500,43.1940065086608,44.5487676089324,43.1060350086432,44.1206396421799,522612.436877643,0.0,1.0
2008-03-13,73.57,74.18,71.8,73.12,173900,43.147088375318,43.5048391420565,42.1090246751099,42.8831738752651,296516.485393221,0.0,1.0
2008-03-14,74.18,75.29,72.91,74.85,188900,43.5048391420565,44.155828242187,42.7600137752404,43.8977785088019,322092.950493268,0.0,1.0
2008-03-17,72.48,73.16,71.6,73.0,269900,42.5078288085232,42.9066329419365,41.9917293417531,42.812796675251,460205.862033527,0.0,1.0
2008-03-18,74.42,74.61,72.64,72.98,195400,43.6455935420847,43.7570241087737,42.6016650752087,42.8010671419153,333176.085369956,0.0,1.0
2008-03-19,72.24,75.49,72.0,74.53,235600,42.367074408495,44.2731235755438,42.2263200084668,43.7101059754309,401721.011838084,0.0,1.0
2008-03-20,73.38,73.58,71.45,72.17,188900,43.035657808629,43.1529531419859,41.9037578417354,42.3260210418201,322092.950493269,0.0,1.0
2008-03-24,73.8,75.63,73.14,73.27,358900,43.2819780086784,44.3552303088936,42.8949034086008,42.9711453752828,611959.554960477,0.0,1.0
2008-03-25,73.31,75.64,72.04,73.52,384600,42.9946044419541,44.3610950755615,42.2497790751381,43.1177645419788,655780.565165226,0.0,1.0
2008-03-26,73.38,73.58,71.9,73.05,200200,43.035657808629,43.1529531419859,42.1676723417883,42.8421205085902,341360.554201972,0.0,1.0
2008-03-27,73.02,73.98,72.09,73.59,985700,42.8245262085867,43.3875438086996,42.2791029084773,43.1588179086537,1680714.77660781,0.0,1.0
2008-03-28,71.7,73.48,71.5,73.17,114700,42.0503770084315,43.0943054753075,41.9330816750746,42.9124977086043,195574.703131699,0.0,1.0
2008-03-31,71.74,72.31,71.18,71.7,265900,42.0738360751029,42.4081277751699,41.7454091417037,42.0503770084315,453385.47134018,0.0,1.0
2008-04-01,75.01,75.74,74.54,74.54,589200,43.9916147754874,44.4197427422399,43.7159707420988,43.7159707420988,1004643.54912988,0.0,1.0
2008-04-02,79.25,80.01,74.8,75.27,1130000,46.4782758426526,46.9239981094087,43.8684546754627,44.1440987088513,1926760.37087027,0.0,1.0
2008-04-03,76.25,80.39,75.58,80.39,536400,44.7188458422999,47.1468592427867,44.3259064755544,47.1468592427867,914614.391977708,0.0,1.0
2008-04-04,76.51,76.85,75.6,76.04,374400,44.8713297756638,45.0707318423704,44.3376360088901,44.5956857422752,638388.568897193,0.0,1.0
2008-04-07,76.91,78.0,76.59,77.88,205700,45.1059204423775,45.7451800091723,44.9182479090065,45.6748028091582,350738.591405322,0.0,1.0
2008-04-08,77.45,78.67,76.82,76.86,295700,45.422617842441,46.1381193759178,45.0531375423669,45.0765966090383,504197.382005609,0.0,1.0
2008-04-09,76.89,77.95,76.56,77.42,93700,45.0941909090418,45.7158561758331,44.900653609003,45.4050235424375,159767.651991632,0.0,1.0
2008-04-10,76.37,77.24,76.03,76.87,86400,44.789223042314,45.2994577424163,44.5898209756073,45.0824613757061,147320.438976275,0.0,1.0
2008-04-11,77.39,77.51,75.95,76.29,277900,45.3874292424339,45.457806442448,44.5429028422646,44.7423049089712,473846.643420219,0.0,1.0
2008-04-14,75.84,77.29,75.34,76.76,283200,45.3581054090947,46.2253160214785,45.0590672668934,45.9083355907451,473518.190548001,1.5,1.0
2008-04-15,77.19,77.98,76.45,76.8,120100,46.1655083930383,46.6379886577163,45.7229319425803,45.9322586421212,200810.503830561,0.0,1.0
2008-04-16,78.57,78.99,77.55,77.92,194200,46.9908536655139,47.242045704963,46.3808158554232,46.6021040806522,324707.742247251,0.0,1.0
2008-04-17,78.64,79.02,77.21,78.38,278900,47.0327190054221,47.259987993495,46.1774699187263,46.8772191714774,466328.472259312,0.0,1.0
2008-04-18,79.86,80.24,79.01,79.53,344900,47.7623720723932,47.9896410604662,47.254007230651,47.5650068985404,576682.287853127,0.0,1.0
2008-04-21,79.63,80.06,78.91,79.62,284100,47.6248145269806,47.8819873292738,47.1941996022108,47.6188337641366,475023.015306098,0.0,1.0
2008-04-22,79.3,79.95,78.69,79.7,206700,47.4274493531278,47.8161989379895,47.0626228196422,47.6666798668888,345608.086109716,0.0,1.0
2008-04-23,79.19,79.97,78.45,79.97,245100,47.3616609618435,47.8281604636775,46.9190845113856,47.8281604636775,409813.942455208,0.0,1.0
2008-04-24,78.82,79.9,78.64,79.47,678800,47.1403727366145,47.7862951237694,47.0327190054221,47.5291223214762,1134972.27310728,0.0,1.0
2008-04-25,79.85,80.25,79.02,79.35,632600,47.7563913095492,47.9956218233103,47.259987993495,47.4573531673479,1057724.60219161,0.0,1.0
2008-04-28,80.2,81.93,80.02,80.19,895200,47.9657180090901,49.0003899811067,47.8580642778977,47.9597372462461,1496799.02605427,0.0,1.0
2008-04-29,79.65,81.11,79.46,79.85,256100,47.6367760526687,48.5099674278965,47.5231415586322,47.7563913095492,428206.245054177,0.0,1.0
2008-04-30,80.36,80.59,79.49,79.49,261900,48.0614102145946,48.1989677600072,47.5410838471643,47.5410838471643,437904.00460636,0.0,1.0
2008-05-01,82.01,82.5,80.85,80.85,207700,49.0482360838589,49.3412934632162,48.3544675939518,48.3544675939518,347280.113618713,0.0,1.0
2008-05-02,83.24,84.05,82.5,82.5,231400,49.7838699136741,50.2683117040402,49.3412934632162,49.3412934632162,386907.165581947,0.0,1.0
2008-05-05,82.66,83.02,80.11,82.5,320400,49.4369856687206,49.6522931311055,47.9118911434939,49.3412934632162,535717.613882695,0.0,1.0
2008-05-06,82.14,82.6,81.1,82.22,1852100,49.1259860008312,49.4011010916564,48.5039866650525,49.1738321035834,3096762.14941367,0.0,1.0
2008-05-07,83.19,84.64,82.4,82.4,291200,49.753966099454,50.6211767118378,49.2814858347759,49.2814858347759,486894.410619978,0.0,1.0
2008-05-08,80.89,82.45,78.22,81.55,692600,48.3783906453279,49.311389648996,46.781526965973,48.7731209930337,1158046.25273145,0.0,1.0
2008-05-09,80.9,81.89,80.49,80.75,303500,48.384371408172,48.9764669297306,48.1391601315669,48.2946599655116,507460.348980643,0.0,1.0
2008-05-12,80.61,81.5,79.9,80.24,412300,48.2109292856952,48.7432171788135,47.7862951237694,47.9896410604662,689376.941959536,0.0,1.0
2008-05-13,80.9,81.87,80.09,81.73,318100,48.384371408172,48.9645054040425,47.8999296178059,48.8807747242261,531871.950612002,0.0,1.0
2008-05-14,80.49,81.68,80.31,81.68,221500,48.1391601315669,48.850870910006,48.0315064003744,48.850870910006,370354.093242875,0.0,1.0
2008-05-15,81.09,81.54,79.04,80.2,316500,48.4980059022085,48.7671402301897,47.2719495191831,47.9657180090901,529196.706597606,0.0,1.0
2008-05-16,82.48,82.77,81.21,81.83,272600,49.3293319375281,49.5027740600049,48.5697750563368,48.9405823526664,455794.69895263,0.0,1.0
2008-05-19,81.68,83.2,81.53,82.31,456800,48.850870910006,49.759946862298,48.7611594673456,49.2276589691797,763782.166109911,0.0,1.0
2008-05-20,81.19,82.07,81.0,81.7,120200,48.5578135306487,49.084120660923,48.4441790366122,48.8628324356941,200977.706581461,0.0,1.0
2008-05-21,81.01,81.93,80.72,81.01,118100,48.4501597994563,49.0003899811067,48.2767176769795,48.4501597994563,197466.448812566,0.0,1.0
2008-05-22,80.88,81.99,80.57,81.26,187400,48.3724098824839,49.0362745581708,48.1870062343191,48.5996788705569,313337.955186071,0.0,1.0
2008-05-23,81.02,81.49,80.1,80.1,201400,48.4561405623003,48.7372364159695,47.9059103806499,47.9059103806499,336746.340312031,0.0,1.0
2008-05-27,80.88,81.17,80.5,81.02,240300,48.3724098824839,48.5458520049607,48.1451408944109,48.4561405623003,401788.210412022,0.0,1.0
2008-05-28,82.0,82.77,80.8,81.69,377300,49.0422553210149,49.5027740600049,48.3245637797317,48.85685167285,630855.979144634,0.0,1.0
2008-05-29,83.32,84.15,82.0,82.15,610600,49.8317160164263,50.3281193324805,49.0422553210149,49.1319667636753,1020939.99699368,0.0,1.0
2008-05-30,83.46,84.36,83.13,83.42,288800,49.9154466962427,50.453715352205,49.7180815223898,49.8915236448666,482881.544598384,0.0,1.0
2008-06-02,83.9,84.33,83.1,83.46,376500,50.1786002613798,50.435773063673,49.7001392338577,49.9154466962427,629518.357137437,0.0,1.0
2008-06-03,84.62,84.91,84.3,84.54,241800,50.6092151861497,50.7826573086265,50.4178307751409,50.5613690833975,404296.251675518,0.0,1.0
2008-06-04,83.86,84.77,83.25,84.58,215200,50.1546772100037,50.6989266288101,49.7898506765181,50.5852921347736,359820.319936193,0.0,1.0
2008-06-05,85.27,85.77,84.36,84.49,202900,50.9979647710114,51.2970029132127,50.453715352205,50.5314652691774,339254.381575527,0.0,1.0
2008-06-06,83.11,85.39,82.97,85.39,171900,49.7061199967018,51.0697339251397,49.6223893168854,51.0697339251397,287421.528796614,0.0,1.0
2008-06-09,84.96,85.2,81.9,83.81,455200,50.8125611228466,50.9560994311032,48.9824476925746,50.1247733957836,761106.922095515,0.0,1.0
2008-06-10,85.36,85.65,83.65,83.85,500200,51.0517916366077,51.2252337590844,50.0290811902792,50.1486964471597,836348.160000387,0.0,1.0
2008-06-11,84.58,85.69,84.53,85.1,446000,50.5852921347736,51.2491568104605,50.5553883205535,50.896291802663,745724.269012741,0.0,1.0
2008-06-12,83.46,85.16,83.3,84.73,379400,49.9154466962427,50.9321763797271,49.8197544907383,50.675003577434,634367.236913529,0.0,1.0
2008-06-13,83.79,85.48,83.58,84.4,379000,50.1128118700955,51.123560790736,49.987215850371,50.4776384035812,633698.425909931,0.0,1.0
2008-06-16,86.19,86.42,83.79,83.95,352500,51.5481949526618,51.6857524980744,50.1128118700955,50.2085040756,589389.696921505,0.0,1.0
2008-06-17,84.85,86.91,84.85,86.25,391100,50.7467727315623,51.9788098774317,50.7467727315623,51.584079529726,653929.958768796,0.0,1.0
2008-06-18,84.39,85.68,84.29,85.0,211400,50.4716576407371,51.2431760476165,50.4118500122969,50.8364841742227,353466.615402003,0.0,1.0
2008-06-19,84.54,85.01,83.78,84.43,185000,50.5613690833975,50.8424649370668,50.1068311072515,50.4955806921132,309325.089164478,0.0,1.0
2008-06-20,83.53,84.31,83.5,83.72,231800,49.9573120361509,50.4238115379849,49.9393697476188,50.0709465301874,387575.976585545,0.0,1.0
2008-06-23,83.15,84.02,82.94,84.02,187600,49.7300430480779,50.2503694155081,49.6044470283533,50.2503694155081,313672.36068787,0.0,1.0
2008-06-24,82.54,83.25,82.31,82.68,152400,49.3652165145923,49.7898506765181,49.2276589691797,49.4489471944086,254816.99237117,0.0,1.0
2008-06-25,83.83,84.19,83.26,83.26,139400,50.1367349214716,50.3520423838566,49.7958314393622,49.7958314393622,233080.634754207,0.0,1.0
2008-06-26,80.98,83.62,80.88,83.06,282300,48.4322175109242,50.0111389017471,48.3724098824839,49.6762161824816,472013.365789903,0.0,1.0
2008-06-27,80.06,81.94,79.19,80.69,467000,47.8819873292738,49.0063707439507,47.3616609618435,48.2587753884474,780836.846701681,0.0,1.0
2008-06-30,82.12,82.63,79.84,79.93,368600,49.1140244751432,49.4190433801885,47.7504105467052,47.8042374123014,616309.339816359,0.0,1.0
2008-07-01,81.33,83.1,80.34,81.98,486600,48.6415442104651,49.7001392338577,48.0494486889065,49.0302937953268,813608.585878026,0.0,1.0
2008-07-02,80.57,83.18,80.52,82.0,437800,48.1870062343191,49.74798533661,48.157102420099,49.0422553210149,732013.643438964,0.0,1.0
2008-07-03,79.74,81.17,79.47,80.55,232200,47.6906029182649,48.5458520049607,47.5291223214762,48.1750447086311,388244.787589145,0.0,1.0
2008-07-07,77.18,81.54,76.31,81.54,533600,46.1595276301942,48.7671402301897,45.6392012627639,48.7671402301897,892193.878800894,0.0,1.0
2008-07-08,72.82,77.89,71.77,77.89,1368200,43.5519150301988,46.5841617921201,42.923934931576,46.5841617921201,2287668.03780994,0.0,1.0
2008-07-09,75.22,77.0,73.15,73.22,813200,44.9872981127651,46.0518738990018,43.7492802040517,43.7911455439598,1359692.7703165,0.0,1.0
2008-07-10,75.81,76.21,74.29,75.38,323100,45.3401631205626,45.5793936343237,44.4310871682707,45.0829903182695,540232.088156988,0.0,1.0
2008-07-11,72.43,75.81,72.0,75.81,684100,43.3186652792818,45.3401631205626,43.0614924769887,45.3401631205626,1143834.01890497,0.0,1.0
2008-07-14,75.2,75.25,71.93,71.93,530900,44.975336587077,45.0052404012972,43.0196271370805,43.0196271370805,887679.404526602,0.0,1.0
2008-07-15,72.73,75.53,72.1,75.53,534700,43.4980881646026,45.1727017609299,43.1213001054289,45.1727017609299,894033.10906079,0.0,1.0
2008-07-16,74.79,75.03,72.0,72.0,325900,44.730125310472,44.8736636187286,43.0614924769887,43.0614924769887,544913.76518218,0.0,1.0
2008-07-17,75.5,78.74,75.19,78.74,290000,45.1547594723978,47.0925266338623,44.969355824233,47.0925266338623,484887.977609181,0.0,1.0
2008-07-18,75.23,75.91,73.85,75.33,199000,44.9932788756091,45.3999707490029,44.1679336031335,45.0530865040494,332733.474290438,0.0,1.0
2008-07-21,74.31,75.74,74.29,75.28,159700,44.4430486939587,45.2982977806545,44.4310871682707,45.0231826898292,267022.793186849,0.0,1.0
2008-07-22,74.41,74.65,72.25,74.0,519600,44.502856322399,44.6463946306556,43.2110115480893,44.2576450457939,868785.493674932,0.0,1.0
2008-07-23,74.03,75.12,73.21,74.02,288400,44.275587334326,44.9274904843248,43.7851647811158,44.2696065714819,482212.733594785,0.0,1.0
2008-07-24,72.99,75.97,72.76,74.33,264200,43.6535879985472,45.4358553260671,43.5160304531346,44.4550102196468,441749.667877055,0.0,1.0
2008-07-25,73.4,73.95,72.56,73.0,174100,43.8987992751523,44.2277412315738,43.3964151962541,43.6595687613913,291099.989316409,0.0,1.0
2008-07-28,73.72,75.7,73.01,73.48,437200,44.0901836861612,45.2743747292783,43.6655495242353,43.9466453779045,731010.426933565,0.0,1.0
2008-07-29,74.0,74.42,73.41,74.0,239700,44.2576450457939,44.508837085243,43.9047800379963,44.2576450457939,400784.993906623,0.0,1.0
2008-07-30,73.68,74.15,73.3,73.86,293000,44.0662606347851,44.3473564884543,43.8389916467121,44.1739143659775,489904.060136172,0.0,1.0
2008-07-31,74.01,74.19,71.64,73.58,485100,44.2636258086379,44.3712795398304,42.8461850146037,44.0064530063448,811100.544614531,0.0,1.0
2008-08-01,73.27,73.99,72.88,73.99,119000,43.82104935818,44.2516642829499,43.587799607263,44.2516642829499,198971.273570664,0.0,1.0
2008-08-04,71.32,73.7,70.86,73.7,229100,42.6548006035949,44.0782221604731,42.3796855127697,44.0782221604731,383061.502311253,0.0,1.0
2008-08-05,70.78,72.34,68.21,71.6,552300,42.3318394100175,43.2648384136855,40.7947833591027,42.8222619632276,923460.79321914,0.0,1.0
2008-08-06,69.5,70.83,69.21,70.34,231600,41.5663017659821,42.3617432242376,41.3928596435053,42.0686858448803,387241.571083746,0.0,1.0
2008-08-07,73.78,76.91,69.46,69.99,708400,44.1260682632253,45.9980470334055,41.542378714606,41.8593591453394,1184464.2873736,0.0,1.0
2008-08-08,73.87,74.2,73.11,73.11,557900,44.1798951288216,44.3772603026744,43.7253571526756,43.7253571526756,932824.147269524,0.0,1.0
2008-08-11,73.89,74.36,73.46,73.58,363300,44.1918566545096,44.4729525081788,43.9346838522165,44.0064530063448,607447.594018674,0.0,1.0
2008-08-12,72.21,74.39,71.96,73.3,369300,43.1870884967132,44.4908947967109,43.0375694256125,43.8389916467121,617479.759072657,0.0,1.0
2008-08-13,72.15,72.58,71.52,72.58,382200,43.151203919649,43.4083767219422,42.7744158604754,43.4083767219422,639048.913938722,0.0,1.0
2008-08-14,73.87,74.68,71.44,71.5,675400,44.1798951288216,44.6643369191877,42.7265697577232,42.7624543347873,1129287.37957669,0.0,1.0
2008-08-15,71.35,73.99,70.75,71.55,307800,42.6727428921269,44.2516642829499,42.3138971214854,42.7923581490075,514650.067269332,0.0,1.0
2008-08-18,70.83,71.8,70.51,70.99,116300,42.3617432242376,42.9418772201081,42.1703588132288,42.457435429742,194456.799296372,0.0,1.0
2008-08-19,69.29,69.6,67.53,69.14,418900,41.4407057462576,41.6261093944224,40.3880914857089,41.3509943035972,700412.323518917,0.0,1.0
2008-08-20,70.14,70.45,67.71,68.82,319300,41.9490705879998,42.1344742361646,40.4957452169014,41.1596098925883,533878.383622798,0.0,1.0
2008-08-21,69.43,70.6,69.02,69.17,285700,41.5244364260739,42.224185678825,41.2792251494688,41.3689365921292,477698.259320494,0.0,1.0
2008-08-22,69.62,69.69,68.94,69.67,1118400,41.6380709201104,41.6799362600186,41.2313790467166,41.6679747343305,1869995.56606244,0.0,1.0
2008-08-25,67.85,68.7,67.85,68.69,263900,40.5794758967178,41.08784073846,40.5794758967178,41.081859975616,441248.059624355,0.0,1.0
2008-08-26,67.29,67.85,66.8,67.43,255400,40.2445531774523,40.5794758967178,39.951495798095,40.3282838572687,427035.825797879,0.0,1.0
2008-08-27,69.95,70.7,67.0,67.05,641700,41.8354360939633,42.2839933072652,40.0711110549756,40.1010148691957,1072940.05252349,0.0,1.0
2008-08-28,70.21,70.86,69.75,69.75,901500,41.990935927908,42.3796855127697,41.7158208370828,41.7158208370828,1507332.79936095,0.0,1.0
2008-08-29,70.33,71.31,69.51,69.51,387200,42.0627050820363,42.6488198407508,41.5722825288261,41.5722825288261,647409.051483706,0.0,1.0
2008-09-02,72.05,72.21,69.36,69.5,429100,43.0913962912088,43.1870884967132,41.4825710861657,41.5663017659821,717467.004110688,0.0,1.0
2008-09-03,71.55,72.78,71.0,71.45,282100,42.7923581490075,43.5279919788227,42.463416192586,42.7325505205672,471678.960288103,0.0,1.0
2008-09-04,69.92,71.73,69.5,71.56,232000,41.8174938054312,42.9000118801999,41.5663017659821,42.7983389118515,387910.382087345,0.0,1.0
2008-09-05,71.15,71.93,69.72,71.0,477700,42.5531276352464,43.0196271370805,41.6978785485507,42.463416192586,798727.541047952,0.0,1.0
2008-09-08,71.01,73.5,69.27,72.99,342700,42.4693969554301,43.9586069035926,41.4287442205695,43.6535879985472,573003.827333332,0.0,1.0
2008-09-09,72.65,73.18,71.65,71.65,1121400,43.4502420618504,43.7672224925837,42.8521657774477,42.8521657774477,1875011.64858943,0.0,1.0
2008-09-10,73.51,74.16,72.39,73.0,642100,43.9645876664366,44.3533372512983,43.2947422279057,43.6595687613913,1073608.86352709,0.0,1.0
2008-09-11,72.89,73.48,72.35,72.35,319100,43.593780370107,43.9466453779045,43.2708191765296,43.2708191765296,533543.978120999,0.0,1.0
2008-09-12,73.41,73.65,72.32,72.5,674600,43.9047800379963,44.048318346253,43.2528768879975,43.36053061919,1127949.7575695,0.0,1.0
2008-09-15,70.71,72.39,70.22,71.38,466800,42.2899740701093,43.2947422279057,41.996916690752,42.690685180659,780502.441199881,0.0,1.0
2008-09-16,68.04,70.42,67.08,68.0,264000,40.6931103907543,42.1165319476325,40.1189571577278,40.6691873393782,441415.262375254,0.0,1.0
2008-09-17,63.18,66.81,63.15,66.41,528300,37.7864596485575,39.9574765609391,37.7685173600255,39.718246047178,883332.133003209,0.0,1.0
2008-09-18,64.91,65.13,57.08,64.48,985100,38.8211316205741,38.9527084031427,34.1381943137016,38.563958818281,1647114.29911312,0.0,1.0
2008-09-19,69.91,75.03,67.42,68.7,446400,41.8115130425872,44.8736636187286,40.3223030944247,41.08784073846,746393.080016339,0.0,1.0
2008-09-22,64.35,70.0,63.76,67.36,361100,38.4862089013086,41.8653399081834,38.1333438935111,40.2864185173605,603769.133498881,0.0,1.0
2008-09-23,63.74,65.81,62.81,64.13,290300,38.121382367823,39.3594002765364,37.5651714233286,38.35463211874,485389.585861881,0.0,1.0
2008-09-24,62.35,64.31,61.32,63.26,167800,37.2900563325034,38.4622858499325,36.6740377595687,37.8343057513098,280566.216009726,0.0,1.0
2008-09-25,65.12,66.42,60.4,61.66,154000,38.9467276402986,39.724226810022,36.1238075779183,36.8773836962656,257492.236385565,0.0,1.0
2008-09-26,63.31,69.5,62.22,65.0,125400,37.8642095655299,41.5663017659821,37.212306415531,38.8749584861703,209672.249628246,0.0,1.0
2008-09-29,55.64,64.01,52.5,63.31,352900,33.2769644641618,38.2828629646117,31.3990049311376,37.8642095655299,590058.507925103,0.0,1.0
2008-09-30,62.25,62.25,57.72,60.0,295300,37.2302487040631,37.2302487040631,34.5209631357192,35.8845770641572,493749.723406866,0.0,1.0
2008-10-01,60.68,62.24,58.24,62.05,297100,36.291268937551,37.2242679412191,34.8319628036086,37.1106334471826,496759.372923061,0.0,1.0
2008-10-02,57.58,62.6,56.88,59.61,335600,34.4372324559029,37.439575403604,34.018579056821,35.6513273132402,561132.432019452,0.0,1.0
2008-10-03,54.45,59.4,54.34,59.4,356400,32.5652536857227,35.5257312935156,32.4994652944384,35.5257312935156,595910.604206593,0.0,1.0
2008-10-06,49.97,52.66,47.42,52.66,255300,29.8858719315989,31.494697136642,28.3607774063723,31.494697136642,426868.62304698,0.0,1.0
2008-10-07,46.5,51.0,45.01,50.0,672000,27.8105472247218,30.5018905045336,26.9194135609619,29.903814220131,1123602.4860461,0.0,1.0
2008-10-08,44.85,46.5,42.78,44.68,373600,26.8237213554575,27.8105472247218,25.5857034467441,26.7220483871091,624669.477361346,0.0,1.0
2008-10-09,45.24,46.78,44.56,45.81,543000,27.0569711063745,27.9780085843546,26.6502792329808,27.397874588484,907910.937385468,0.0,1.0
2008-10-10,40.76,42.0,30.35,31.86,1255000,24.3775893522508,25.11920394491,18.1516152316195,19.0547104210675,2098394.52379146,0.0,1.0
2008-10-13,45.02,45.27,41.04,43.0,108200,26.925394323806,27.0749133949066,24.5450507118835,25.7172802293127,180913.376473494,0.0,1.0
2008-10-14,46.99,50.06,46.46,47.0,382900,28.1036046040791,29.9396987971952,27.7866241733457,28.1095853669231,640219.33319502,0.0,1.0
2008-10-15,39.47,45.96,37.6,44.88,643800,23.6060709453714,27.4875860311444,22.4876682935385,26.8416636439896,1076451.31029238,0.0,1.0
2008-10-16,37.89,41.16,37.35,41.16,1060700,22.6611104160153,24.6168198660118,22.3381492224379,24.6168198660118,1773519.5787933,0.0,1.0
2008-10-17,37.52,40.45,36.77,37.54,925400,22.4398221907863,24.192185704086,21.9912649774843,22.4517837164744,1547294.25682599,0.0,1.0
2008-10-20,39.5,40.75,37.7,37.7,686300,23.6240132339035,24.3716085894068,22.5474759219788,22.5474759219788,1147512.47942476,0.0,1.0
2008-10-21,39.28,40.25,38.12,39.45,638900,23.4924364513349,24.0725704472055,22.7986679614279,23.5941094196834,1068258.3754983,0.0,1.0
2008-10-22,36.42,39.4,35.84,39.4,587100,21.7819382779434,23.5642056054632,21.4350540329899,23.5642056054632,981647.350532244,0.0,1.0
2008-10-23,35.49,36.9,35.0,36.9,522200,21.225727333449,22.0690148944567,20.9326699540917,22.0690148944567,873132.765198325,0.0,1.0
2008-10-24,34.02,35.0,32.0,35.0,437000,20.3465551953771,20.9326699540917,19.1384411008838,20.9326699540917,730676.021431768,0.0,1.0
2008-10-27,30.23,33.28,30.23,32.95,368800,18.0798460774912,19.9039787449192,18.0798460774912,19.7066135710663,616643.745318159,0.0,1.0
2008-10-28,32.18,32.8,30.85,32.63,799500,19.2460948320763,19.6169021284059,18.4506533738208,19.5152291600575,1336785.99344324,0.0,1.0
2008-10-29,34.3,35.09,31.06,32.91,628800,20.5140165550099,20.9864968196879,18.5762493935454,19.6826905196902,1051370.89765742,0.0,1.0
2008-10-30,37.27,37.92,35.27,35.5,765800,22.2903031196857,22.6790527045474,21.0941505508804,21.231708096293,1280438.66639004,0.0,1.0
2008-10-31,39.27,39.48,35.35,36.49,525900,23.4864556884909,23.6120517082154,21.1419966536326,21.8238036178516,879319.266981615,0.0,1.0
2008-11-03,39.74,40.45,38.37,39.0,350000,23.7675515421601,24.192185704086,22.9481870325285,23.3249750917022,585209.628149012,0.0,1.0
2008-11-04,43.3,43.49,40.54,40.54,803300,25.8967031146335,26.01033760867,24.2460125696822,24.2460125696822,1343139.69797743,0.0,1.0
2008-11-05,42.8,43.77,42.0,42.93,729400,25.5976649724321,26.1777989683027,25.11920394491,25.6754148894045,1219576.86506254,0.0,1.0
2008-11-06,42.98,43.14,41.26,42.15,658700,25.7053187036246,25.801010909129,24.6766274944521,25.2089153875704,1101364.52017644,0.0,1.0
2008-11-07,44.25,45.68,43.97,44.79,444200,26.4648755848159,27.3201246715117,26.2974142251832,26.7878367783934,742714.619496547,0.0,1.0
2008-11-10,44.02,45.24,43.4,44.98,657900,26.3273180394033,27.0569711063745,25.9565107430737,26.9014712724299,1100026.89816924,0.0,1.0
2008-11-11,42.13,43.18,41.22,43.11,643100,25.1969538618824,25.8249339605051,24.652704443076,25.783068620597,1075280.89103608,0.0,1.0
2008-11-12,40.45,41.64,39.89,40.78,538000,24.192185704086,24.9038964825251,23.8572629848205,24.3895508779389,899550.799840481,0.0,1.0
2008-11-13,42.93,42.93,39.38,40.14,891500,25.6754148894045,25.6754148894045,23.5522440797752,24.0067820559212,1490612.52427098,0.0,1.0
2008-11-14,39.82,42.97,39.67,41.76,641800,23.8153976449123,25.6993379407806,23.7256862022519,24.9756656366534,1073107.25527439,0.0,1.0
2008-11-17,39.15,40.44,38.33,39.33,459700,23.4146865343626,24.186204941242,22.9242639811524,23.5223402655551,768631.045886001,0.0,1.0
2008-11-18,39.85,40.39,38.35,38.76,570800,23.8333399334444,24.1563011270218,22.9362255068405,23.1814367834456,954393.302135589,0.0,1.0
2008-11-19,38.4,40.2,38.3,39.76,283900,22.9661293210606,24.0426666329853,22.9063216926204,23.7795130678482,474688.609804299,0.0,1.0
2008-11-20,36.26,38.43,35.55,38.0,455100,21.686246072439,22.9840716095927,21.2616119105131,22.7268988072996,760939.719344615,0.0,1.0
2008-11-21,39.27,39.57,35.92,36.7,713500,23.4864556884909,23.6658785738117,21.4829001357421,21.9493996375762,1192991.62766949,0.0,1.0
2008-11-24,41.42,42.45,38.63,39.12,409800,24.7723196999565,25.3883382728912,23.1036868664732,23.3967442458305,685196.873187044,0.0,1.0
2008-11-25,40.81,43.24,40.2,42.76,564200,24.4074931664709,25.8608185375693,24.0426666329853,25.573741921056,943357.920576208,0.0,1.0
2008-11-26,42.69,43.13,39.44,39.84,295100,25.5318765811479,25.795030146285,23.5881286568393,23.8273591706004,493415.317905066,0.0,1.0
2008-11-28,43.7,43.95,42.01,43.88,286900,26.1359336283945,26.2854526994952,25.1251847077541,26.243587359587,479704.69233129,0.0,1.0
2008-12-01,40.65,42.63,39.98,42.35,527200,24.3118009609665,25.4959920040837,23.9110898504168,25.328530644451,881492.902743312,0.0,1.0
2008-12-02,40.18,40.92,38.42,40.47,400000,24.0307051072973,24.4732815577552,22.9780908467487,24.204147229774,668811.00359887,0.0,1.0
2008-12-03,40.23,40.53,38.35,38.92,290200,24.0606089215174,24.2400318068382,22.9362255068405,23.27712898895,485222.383110981,0.0,1.0
2008-12-04,39.7,40.37,38.84,39.18,231700,23.743628490784,24.1443396013338,23.2292828861978,23.4326288228947,387408.773834646,0.0,1.0
2008-12-05,40.35,40.37,37.9,39.76,219100,24.1323780756457,24.1443396013338,22.6670911788593,23.7795130678482,366341.227221282,0.0,1.0
2008-12-08,42.46,43.24,40.22,40.69,247100,25.3943190357353,25.8608185375693,24.0546281586734,24.3357240123426,413157.997473202,0.0,1.0
2008-12-09,42.47,42.86,41.52,42.66,289200,25.4002997985793,25.6335495494963,24.8321273283968,25.5139342926158,483550.355601983,0.0,1.0
2008-12-10,42.3,43.51,41.64,42.52,560300,25.2986268302308,26.022299134358,24.9038964825251,25.4302036127994,936837.013291119,0.0,1.0
2008-12-11,41.76,43.3,41.47,42.12,468000,24.9756656366534,25.8967031146335,24.8022235141767,25.1909730990384,782508.874210679,0.0,1.0
2008-12-12,43.45,43.65,40.57,41.52,269400,25.9864145572939,26.1060298141744,24.2639548582143,24.8321273283968,450444.210923838,0.0,1.0
2008-12-15,43.31,43.73,42.62,43.57,340700,25.9026838774775,26.1538759169266,25.4900112412397,26.0581837114222,569659.772315338,0.0,1.0
2008-12-16,47.56,47.82,43.78,44.06,500700,28.4445080861886,28.6000079201333,26.1837797311467,26.3512410907794,837184.173754887,0.0,1.0
2008-12-17,46.74,47.53,45.64,46.86,438300,27.9540855329785,28.4265657976565,27.2962016201356,28.0258546871068,732849.657193462,0.0,1.0
2008-12-18,45.55,47.28,45.01,46.64,430100,27.2423747545393,28.2770467265559,26.9194135609619,27.8942779045382,719139.031619687,0.0,1.0
2008-12-19,46.69,47.57,45.83,46.01,483800,27.9241817187583,28.4504888490326,27.4098361141721,27.5174898453646,808926.908852835,0.0,1.0
2008-12-22,47.5,47.5,46.05,47.15,355100,28.4086235091245,28.4086235091245,27.5414128967407,28.1992968095835,593736.968444897,0.0,1.0
2008-12-23,47.29,48.41,47.03,47.61,297200,28.2830274893999,28.9528729279308,28.1275276554552,28.4744119004087,496926.575673961,0.0,1.0
2008-12-24,48.28,48.3,47.21,47.8,169100,28.8751230109585,28.8870845366466,28.2351813866477,28.5880463944452,282739.851771423,0.0,1.0
2008-12-26,47.85,48.86,46.55,48.5,166200,28.6179502086654,29.222007255912,27.840451038942,29.0066997935271,277890.971995331,0.0,1.0
2008-12-29,47.29,48.77,46.31,48.35,295200,28.2830274893999,29.1681803903158,27.6969127306853,28.9169883508667,493582.520655967,0.0,1.0
2008-12-30,48.51,49.03,47.41,47.49,225800,29.0126805563711,29.3236802242605,28.3547966435282,28.4026427462804,377543.811531563,0.0,1.0
2008-12-31,49.96,50.01,47.47,48.74,203700,29.8798911687549,29.909794982975,28.3906812205924,29.1502381017837,340592.003582725,0.0,1.0
2009-01-02,50.63,51.0,48.79,50.16,178200,30.2806022793047,30.5018905045336,29.1801419160038,29.9995064256354,297955.302103297,0.0,1.0
2009-01-05,51.99,52.16,49.89,50.91,814600,31.0939860260922,31.1956589944407,29.8380258288467,30.4480636389374,1362033.6088291,0.0,1.0
2009-01-06,53.02,53.23,51.49,52.68,452000,31.7100045990269,31.8356006187515,30.7949478838909,31.50665866233,755756.434066724,0.0,1.0
2009-01-07,51.6,52.53,51.22,52.48,364400,30.8607362751752,31.4169472196696,30.6334672871022,31.3870434054495,609286.824278571,0.0,1.0
2009-01-08,50.85,52.09,50.4,51.46,707800,30.4121790618732,31.1537936545325,30.1430447338921,30.7770055953588,1183461.0708682,0.0,1.0
2009-01-09,49.76,51.11,49.35,50.73,554200,29.7602759118744,30.5676788958179,29.5150646352693,30.3404099077449,926637.645486235,0.0,1.0
2009-01-12,49.7,49.74,48.57,49.5,486000,29.7243913348102,29.7483143861863,29.0485651334353,29.6047760779297,812605.369372629,0.0,1.0
2009-01-13,49.43,50.3,48.62,48.7,323600,29.5629107380215,30.0832371054518,29.0784689476554,29.1263150504076,541068.101911487,0.0,1.0
2009-01-14,46.56,48.68,46.25,48.22,692600,27.846431801786,29.1143535247196,27.6610281536212,28.8392384338943,1158046.25273144,0.0,1.0
2009-01-15,45.88,47.0,44.81,46.93,334600,27.4397399283922,28.1095853669231,26.7997983040814,28.067720027015,559460.404510456,0.0,1.0
2009-01-16,45.15,46.81,44.6,46.7,404000,27.0031442407783,27.9959508728867,26.6742022843569,27.9301624816024,675499.113634859,0.0,1.0
2009-01-20,43.38,46.17,42.92,45.15,673100,25.9445492173857,27.613182050869,25.6694341265605,27.0031442407783,1125441.716306,0.0,1.0
2009-01-21,45.34,45.35,43.38,43.38,486900,27.1167787348148,27.1227594976588,25.9445492173857,25.9445492173857,814110.194130725,0.0,1.0
2009-01-22,44.46,44.64,43.29,44.03,313100,26.5904716045405,26.698125335733,25.8907223517894,26.3332988022474,523511.813067016,0.0,1.0
2009-01-23,43.55,43.73,42.48,43.2,397400,26.0462221857341,26.1538759169266,25.4062805614233,25.8368954861932,664463.732075478,0.0,1.0
2009-01-26,42.77,44.48,42.53,43.89,358200,25.5797226839001,26.6024331302285,25.4361843756434,26.249568122431,598920.253722788,0.0,1.0
2009-01-27,42.82,44.09,42.48,43.12,324100,25.6096264981202,26.3691833793115,25.4062805614233,25.789049383441,541904.115665985,0.0,1.0
2009-01-28,44.18,44.57,43.61,43.82,503900,26.4230102449078,26.6562599958248,26.0821067627983,26.2077027825228,842534.661783676,0.0,1.0
2009-01-29,43.05,43.96,42.84,43.6,239000,25.7471840435328,26.2914334623392,25.6215880238083,26.0761259999542,399614.574650325,0.0,1.0
2009-01-30,41.3,43.47,41.01,43.26,639100,24.7005505458282,25.9983760829819,24.5271084233515,25.8727800632573,1068592.7810001,0.0,1.0
2009-02-02,40.08,41.7,39.48,40.35,693500,23.970897478857,24.9397810595893,23.6120517082154,24.1323780756457,1159551.07748954,0.0,1.0
2009-02-03,39.78,40.17,39.01,40.05,545200,23.7914745935362,24.0247243444533,23.3309558545462,23.9529551903249,911589.397905262,0.0,1.0
2009-02-04,38.15,40.24,37.78,39.9,1007100,22.81661024996,24.0665896843614,22.595322024731,23.8632437476645,1683898.90431105,0.0,1.0
2009-02-05,37.61,38.03,36.74,38.03,936300,22.4936490563825,22.7448410958316,21.9733226889523,22.7448410958316,1565519.35667406,0.0,1.0
2009-02-06,39.0,39.5,37.51,37.51,608600,23.3249750917022,23.6240132339035,22.4338414279423,22.4338414279423,1017595.94197568,0.0,1.0
2009-02-09,40.03,40.25,38.88,39.08,661600,23.9409936646369,24.0725704472055,23.2532059375739,23.3728211944544,1106213.39995253,0.0,1.0
2009-02-10,38.86,40.42,38.3,40.03,1022900,23.2412444118858,24.1742434155539,22.9063216926204,23.9409936646369,1710316.93895321,0.0,1.0
2009-02-11,40.11,40.27,38.59,38.83,757200,23.9888397673891,24.0845319728935,23.0797638150971,23.2233021233537,1266059.22981266,0.0,1.0
2009-02-12,40.89,40.93,39.4,39.48,498500,24.4553392692231,24.4792623205992,23.5642056054632,23.6120517082154,833505.713235094,0.0,1.0
2009-02-13,40.0,41.43,39.89,40.95,445500,23.9230513761048,24.7783004628006,23.8572629848205,24.4912238462873,744888.255258242,0.0,1.0
2009-02-17,37.69,39.75,37.53,39.4,747200,22.5414951591348,23.7735323050042,22.4458029536303,23.5642056054632,1249338.95472269,0.0,1.0
2009-02-18,37.53,38.06,36.76,37.77,697900,22.4458029536303,22.7627833843637,21.9852842146403,22.589341261887,1166907.99852913,0.0,1.0
2009-02-19,37.5,38.13,37.36,37.7,453700,22.4278606650983,22.8046487242719,22.3441299852819,22.5474759219788,758598.880832018,0.0,1.0
2009-02-20,36.68,37.09,35.95,36.94,555400,21.9374381118881,22.1826493884932,21.5008424242742,22.0929379458328,928644.078497032,0.0,1.0
2009-02-23,36.82,38.14,36.5,37.5,828100,22.0211687917045,22.8106294871159,21.8297843806956,22.4278606650983,1384605.98020056,0.0,1.0
2009-02-24,37.31,37.47,36.02,36.9,652100,22.3142261710618,22.4099183765662,21.5427077641824,22.0690148944567,1090329.13861706,0.0,1.0
2009-02-25,36.85,37.58,36.02,36.97,467300,22.0391110802366,22.4757067678505,21.5427077641824,22.1108802343649,781338.454954379,0.0,1.0
2009-02-26,36.54,38.34,36.29,37.76,381800,21.8537074320717,22.9302447439965,21.7041883609711,22.5833604990429,638380.102935123,0.0,1.0
2009-02-27,36.51,37.02,34.76,35.3,470100,21.8357651435397,22.140784048585,20.7891316458351,21.1120928394125,786020.131979571,0.0,1.0
2009-03-02,34.94,36.0,34.01,36.0,763400,20.8967853770275,21.5307462384943,20.3405744325331,21.5307462384943,1276425.80036845,0.0,1.0
2009-03-03,34.8,35.44,34.23,35.2,817300,20.8130546972112,21.1958235192289,20.4721512151017,21.0522852109722,1366548.08310339,0.0,1.0
2009-03-04,36.19,36.85,34.92,35.15,466700,21.6443807325308,22.0391110802366,20.8848238513395,21.0223813967521,780335.238448983,0.0,1.0
2009-03-05,35.35,35.67,34.35,35.19,565900,21.1419966536326,21.3333810646415,20.54392036923,21.0463044481282,946200.367341503,0.0,1.0
2009-03-06,35.45,35.99,34.78,35.58,369600,21.2018042820729,21.5247654756503,20.8010931715231,21.2795541990452,617981.367325356,0.0,1.0
2009-03-09,34.58,35.6,34.28,34.98,256200,20.6814779146426,21.2915157247333,20.5020550293218,20.9207084284037,428373.447805077,0.0,1.0
2009-03-10,36.81,36.88,34.41,35.93,375800,22.0151880288605,22.0570533687686,20.5798049462942,21.4888808985861,628347.937881137,0.0,1.0
2009-03-11,38.07,38.35,36.16,37.28,372000,22.7687641472078,22.9362255068405,21.6264384439987,22.2962838825297,621994.233346948,0.0,1.0
2009-03-12,39.94,40.02,37.46,38.33,536500,23.8871667990406,23.9350129017929,22.4039376137222,22.9242639811524,897042.758576987,0.0,1.0
2009-03-13,39.91,40.38,39.14,40.38,507100,23.8692245105086,24.1503203641778,23.4087057715186,24.1503203641778,847885.149812467,0.0,1.0
2009-03-16,40.86,41.7,39.97,40.5,538900,24.4373969806911,24.9397810595893,23.9051090875727,24.2220895183061,901055.624598577,0.0,1.0
2009-03-17,41.81,42.11,40.36,40.36,480200,25.0055694508736,25.1849923361943,24.1383588384898,24.1383588384898,802907.609820443,0.0,1.0
2009-03-18,42.35,42.8,40.7,41.7,661200,25.328530644451,25.5976649724321,24.3417047751866,24.9397810595893,1105544.58894893,0.0,1.0
2009-03-19,42.75,43.33,42.17,43.23,452800,25.567761158212,25.9146454031655,25.2208769132585,25.8548377747253,757094.056073922,0.0,1.0
2009-03-20,41.39,43.41,41.27,42.51,330800,24.7543774114244,25.9624915059177,24.6826082572961,25.4242228499554,553106.699976267,0.0,1.0
2009-03-23,45.34,45.35,42.64,42.64,447400,27.1167787348148,27.1227594976588,25.5019727669277,25.5019727669277,748065.107525337,0.0,1.0
2009-03-24,43.9,45.35,43.8,44.34,368900,26.255548885275,27.1227594976588,26.1957412568348,26.5187024504122,616810.948069059,0.0,1.0
2009-03-25,45.43,45.91,44.11,44.49,595700,27.170605600411,27.4576822169243,26.3811449049996,26.6084138930726,996026.787109619,0.0,1.0
2009-03-26,47.53,47.53,46.17,46.17,419900,28.4265657976565,28.4265657976565,27.613182050869,27.613182050869,702084.351027915,0.0,1.0
2009-03-27,46.71,47.42,46.61,47.42,284900,27.9361432444464,28.3607774063723,27.8763356160061,28.3607774063723,476360.637313295,0.0,1.0
2009-03-30,45.36,46.3,43.9,46.3,385400,27.1287402605029,27.6909319678413,26.255548885275,27.6909319678413,644399.401967511,0.0,1.0
2009-03-31,46.84,47.52,45.1,45.58,266600,28.0138931614187,28.4205850348125,26.9732404265582,27.2603170430714,445762.533898648,0.0,1.0
2009-04-01,48.16,48.41,46.18,46.18,389900,28.8033538568302,28.9528729279308,27.619162813713,27.619162813713,651923.525757999,0.0,1.0
2009-04-02,50.15,50.82,49.06,49.27,584700,29.9935256627914,30.3942367733412,29.3416225127926,29.4672185325171,977634.484510649,0.0,1.0
2009-04-03,51.89,51.89,49.5,49.92,446400,31.034178397652,31.034178397652,29.6047760779297,29.8559681173788,746393.080016339,0.0,1.0
2009-04-06,51.3,52.0,50.3,51.5,553900,30.6813133898544,31.0999667889362,30.0832371054518,30.8009286467349,926136.037233537,0.0,1.0
2009-04-07,49.76,50.92,49.66,50.75,524400,29.7602759118744,30.4540444017814,29.7004682834341,30.352371433433,876811.225718119,0.0,1.0
2009-04-08,50.12,50.52,49.29,50.31,452500,29.9755833742593,30.2148138880204,29.4791800582051,30.0892178682958,756592.447821223,0.0,1.0
2009-04-09,51.71,51.75,50.11,51.1,553000,30.9265246664595,30.9504477178356,29.9696026114153,30.5616981329739,924631.212475438,0.0,1.0
2009-04-13,52.99,53.21,51.03,51.58,263900,31.6920623104948,31.8236390930634,30.5198327930657,30.8487747494871,441248.059624356,0.0,1.0
2009-04-14,51.48,52.56,51.35,51.99,437400,30.7889671210469,31.4348895082017,30.7112172040746,31.0939860260922,731344.832435365,0.0,1.0
2009-04-15,50.48,51.84,49.75,51.35,565200,30.1908908366443,31.0042745834318,29.7542951490304,30.7112172040746,945029.948085203,0.0,1.0
2009-04-16,50.01,50.57,48.87,50.22,260400,30.806909409579,31.1518778012879,30.1046523264572,30.9362725564698,422716.989454021,1.5,1.0
2009-04-17,49.74,50.05,49.18,49.48,237800,30.6405853635764,30.8315500089867,30.2956169718675,30.4804214674259,386029.570246415,0.0,1.0
2009-04-20,47.66,48.68,47.57,48.68,278100,29.3592741943718,29.9876094792702,29.3038328457043,29.9876094792702,451450.056709537,0.0,1.0
2009-04-21,49.2,49.88,46.77,47.03,293000,30.3079372715714,30.7268274615037,28.8110208575487,28.9711847536992,475637.779992428,0.0,1.0
2009-04-22,49.64,50.25,45.88,47.0,483700,30.578983865057,30.9547530060257,28.2627675207255,28.9527043041434,785208.171270777,0.0,1.0
2009-04-23,49.26,50.2,48.39,50.2,388700,30.3448981706831,30.9239522567659,29.8089651335638,30.9239522567659,630991.14362818,0.0,1.0
2009-04-24,51.42,51.71,49.09,49.42,254700,31.6754905387033,31.8541348844097,30.2401756232,30.4434605683142,413463.967795466,0.0,1.0
2009-04-27,49.0,50.87,48.83,50.31,504600,30.1847342745325,31.3366822968463,30.0800117270494,30.9917139051373,819135.917352148,0.0,1.0
2009-04-28,47.8,48.66,47.63,48.0,437400,29.445516292299,29.9752891795663,29.340793744816,29.5687192893379,710047.662009176,0.0,1.0
2009-04-29,49.77,49.99,48.0,48.61,355500,30.6590658131323,30.7945891098751,29.5687192893379,29.9444884303066,577096.350809926,0.0,1.0
2009-04-30,50.02,51.13,49.81,50.32,437800,30.8130695594309,31.4968461929969,30.6837064125401,30.9978740549893,710696.996862407,0.0,1.0
2009-05-01,50.03,50.31,49.57,50.02,150300,30.8192297092829,30.9917139051373,30.5358628160934,30.8130695594309,243987.571101918,0.0,1.0
2009-05-04,52.35,52.37,50.41,50.41,366100,32.2483844749342,32.2607047746381,31.0533154036568,31.0533154036568,594303.724420574,0.0,1.0
2009-05-05,53.16,53.28,51.84,52.04,399800,32.7473566129418,32.8212784111651,31.934216832485,32.0574198295239,649010.185805368,0.0,1.0
2009-05-06,58.33,58.47,53.55,53.98,1052900,35.9321540863975,36.0183961843248,32.9876024571676,33.2524889008013,1709211.66741989,0.0,1.0
2009-05-07,55.74,59.86,55.0,59.47,496200,34.3366752747437,36.8746570137452,33.8808241856997,36.6344111695193,805499.885434276,0.0,1.0
2009-05-08,56.4,56.81,53.01,56.81,866400,34.7432451649721,34.9958113089018,32.6549543651626,34.9958113089018,1406459.29210048,0.0,1.0
2009-05-11,54.18,55.79,54.04,54.8,242000,33.3756918978402,34.3674760240034,33.289449799913,33.7576211886608,392847.586205351,0.0,1.0
2009-05-12,54.98,55.3,53.6,53.8,193600,33.8685038859958,34.0656286812581,33.0184032064274,33.1416062034663,314278.068964281,0.0,1.0
2009-05-13,53.11,54.61,52.76,53.95,346900,32.716555863682,33.6405783414739,32.500950618864,33.2340084512455,563135.651465439,0.0,1.0
2009-05-14,52.92,53.48,52.05,53.13,425700,32.5995130164951,32.944481408204,32.0635799793758,32.7288761633859,691054.617552139,0.0,1.0
2009-05-15,52.2,53.05,52.08,53.0,259500,32.155982227155,32.6795949645704,32.0820604289317,32.6487942153106,421255.98603425,0.0,1.0
2009-05-18,53.2,53.59,52.51,53.28,243300,32.7719972123496,33.0122430565754,32.3469468725653,32.8212784111651,394957.924478354,0.0,1.0
2009-05-19,53.82,54.45,52.97,53.41,198000,33.1539265031702,33.5420159438427,32.6303137657548,32.9013603592404,321420.752349832,0.0,1.0
2009-05-20,53.93,55.2,53.83,55.0,312400,33.2216881515416,34.0040271827386,33.1600866530221,33.8808241856997,507130.520374179,0.0,1.0
2009-05-21,52.64,53.74,52.35,53.5,247100,32.4270288206406,33.1046453043546,32.2483844749342,32.9568017079079,401126.605584059,0.0,1.0
2009-05-22,53.32,53.77,52.67,53.01,189700,32.8459190105729,33.1231257539104,32.4455092701964,32.6549543651626,307947.054145269,0.0,1.0
2009-05-26,55.0,55.06,52.08,52.47,382600,33.8808241856997,33.9177850848114,32.0820604289317,32.3223062731575,621088.787116394,0.0,1.0
2009-05-27,55.7,56.5,54.82,55.18,314600,34.3120346753359,34.8048466634915,33.7699414883647,33.9917068830347,510701.862066956,0.0,1.0
2009-05-28,57.44,57.81,55.69,55.92,278700,35.3839007495744,35.6118262940964,34.305874525484,34.4475579720787,452424.058989385,0.0,1.0
2009-05-29,60.22,60.82,58.05,58.05,577400,37.0964224084152,37.4660313995319,35.7596698905431,35.7596698905431,937314.86064037,0.0,1.0
2009-06-01,62.25,63.96,60.04,61.0,509700,38.3469328283601,39.4003184530428,36.9855397110802,37.576914096867,827414.936730857,0.0,1.0
2009-06-02,60.49,62.41,60.21,61.3,608800,37.2627464544178,38.4454952259913,37.0902622585633,37.7617185924253,988287.646619079,0.0,1.0
2009-06-03,59.16,60.02,58.71,59.86,361400,36.443446524109,36.9732194113763,36.1662397807715,36.8746570137452,586674.039895098,0.0,1.0
2009-06-04,62.27,62.46,59.16,59.86,527100,38.359253128064,38.476295975251,36.443446524109,36.8746570137452,855661.002846448,0.0,1.0
2009-06-05,61.77,62.31,59.55,62.31,491600,38.0512456354668,38.3838937274718,36.6836923683349,38.3838937274718,798032.534622108,0.0,1.0
2009-06-08,61.67,62.16,60.61,61.29,159400,37.9896441369473,38.2914914796926,37.3366682526411,37.7555584425734,258759.939012946,0.0,1.0
2009-06-09,61.75,62.39,61.12,62.21,228600,38.0389253357629,38.4331749262874,37.6508358950903,38.3222922289524,371094.868622079,0.0,1.0
2009-06-10,62.49,62.99,61.53,62.73,294600,38.4947764248068,38.8027839174041,37.9034020390201,38.6426200212535,478235.119405357,0.0,1.0
2009-06-11,62.73,63.06,61.42,62.0,2143100,38.6426200212535,38.8459049663677,37.8356403906487,38.1929290820615,3478973.80990367,0.0,1.0
2009-06-12,62.18,62.73,61.41,62.73,246000,38.3038117793965,38.6426200212535,37.8294802407967,38.6426200212535,399340.934737671,0.0,1.0
2009-06-15,61.27,61.64,60.55,61.24,438100,37.7432381428695,37.9711636873915,37.2997073535294,37.7247576933137,711183.998002331,0.0,1.0
2009-06-16,60.58,61.66,60.22,61.31,1418800,37.3181878030853,37.9834839870954,37.0964224084152,37.7678787422773,2303190.72441385,0.0,1.0
2009-06-17,59.76,60.75,59.23,60.75,682200,36.8130555152257,37.4229103505683,36.4865675730726,37.4229103505683,1107440.59218715,0.0,1.0
2009-06-18,59.47,60.58,59.25,60.41,60300,36.6344111695193,37.3181878030853,36.4988878727765,37.2134652556022,97887.2291247217,0.0,1.0
2009-06-19,59.91,60.05,59.59,59.98,37300,36.9054577630049,36.9916998609322,36.7083329677427,36.9485788119685,60550.4750638826,0.0,1.0
2009-06-22,57.42,59.56,57.41,59.56,287100,35.3715804498705,36.6898525181868,35.3654203000186,36.6898525181868,466060.090907257,0.0,1.0
2009-06-23,56.68,57.89,56.05,57.82,527700,34.9157293608266,35.6611074929119,34.527639920154,35.6179864439483,856635.005126294,0.0,1.0
2009-06-24,57.4,57.82,56.93,57.51,338700,35.3592601501666,35.6179864439483,35.0697331071252,35.427021798538,549824.286974183,0.0,1.0
2009-06-25,58.04,58.22,56.27,56.27,340700,35.7535097406911,35.8643924380261,34.6631632168968,34.6631632168968,553070.961240343,0.0,1.0
2009-06-26,58.79,58.79,57.02,57.75,196200,36.215520979587,36.215520979587,35.1251744557927,35.5748653949847,318498.745510289,0.0,1.0
2009-06-29,58.93,59.11,58.21,58.57,91800,36.3017630775143,36.4126457748493,35.8582322881742,36.0799976828442,149022.34881674,0.0,1.0
2009-06-30,58.2,59.2,57.81,59.2,206800,35.8520721383223,36.4680871235168,35.6118262940964,36.4680871235168,335706.119120936,0.0,1.0
2009-07-01,58.72,59.52,58.56,59.04,112900,36.1723999306234,36.6652119187791,36.0738375329923,36.3695247258857,183274.762324728,0.0,1.0
2009-07-02,58.08,58.25,57.19,58.14,300700,35.7781503400989,35.882872887582,35.2298970032758,35.8151112392106,488137.475917145,0.0,1.0
2009-07-06,57.91,58.48,57.07,57.98,171400,35.6734277926158,36.0245563341767,35.1559752050524,35.7165488415795,278239.984609906,0.0,1.0
2009-07-07,57.15,58.14,56.93,57.97,163000,35.205256403868,35.8151112392106,35.0697331071252,35.7103886917275,264603.952692034,0.0,1.0
2009-07-08,56.59,57.35,55.75,57.35,342900,34.860288012159,35.3284594009069,34.3428354245956,35.3284594009069,556642.302933119,0.0,1.0
2009-07-09,56.47,57.0,55.92,56.66,648600,34.7863662139357,35.1128541560888,34.4475579720787,34.9034090611227,1052896.46451566,0.0,1.0
2009-07-10,55.89,56.9,55.65,56.23,118400,34.4290775225229,35.0512526575693,34.2812339260762,34.638522617489,192203.116556667,0.0,1.0
2009-07-13,57.17,57.38,55.51,56.25,215800,35.2175767035719,35.3469398504627,34.1949918281489,34.6508429171929,350316.153318655,0.0,1.0
2009-07-14,58.3,58.36,57.3,57.4,214600,35.9136736368417,35.9506345359534,35.2976586516472,35.3592601501666,348368.14875896,0.0,1.0
2009-07-15,59.69,59.92,58.71,58.96,193800,36.7699344662621,36.9116179128569,36.1662397807715,36.3202435270701,314602.736390897,0.0,1.0
2009-07-16,60.34,60.53,59.52,59.69,88700,37.1703442066386,37.2873870538255,36.6652119187791,36.7699344662621,143990.003704192,0.0,1.0
2009-07-17,60.8,60.94,60.11,60.47,183000,37.4537110998281,37.5399531977553,37.0286607600438,37.2504261547139,297070.695353633,0.0,1.0
2009-07-20,62.75,63.11,60.8,60.8,327300,38.6549403209574,38.8767057156275,37.4537110998281,37.4537110998281,531318.243657071,0.0,1.0
2009-07-21,64.0,64.55,62.75,62.75,268800,39.4249590524506,39.7637672943076,38.6549403209574,38.6549403209574,436353.021371893,0.0,1.0
2009-07-22,65.12,65.44,64.1,64.34,270200,40.1148958358685,40.3120206311307,39.48656055097,39.6344041474167,438625.693358205,0.0,1.0
2009-07-23,66.62,66.62,64.76,64.76,259100,41.0389183136603,41.0389183136603,39.8931304411984,39.8931304411984,420606.651181018,0.0,1.0
2009-07-24,66.38,66.69,65.8,66.33,217400,40.8910747172136,41.0820393626239,40.5337860258008,40.8602739679539,352913.492731583,0.0,1.0
2009-07-27,67.12,67.2,66.2,66.67,315200,41.3469258062576,41.3962070050731,40.7801920198786,41.06971906292,511675.864346803,0.0,1.0
2009-07-28,66.88,67.31,65.35,67.29,391000,41.1990822098109,41.4639686534445,40.2565792824632,41.4516483537406,634724.819034264,0.0,1.0
2009-07-29,66.01,66.4,65.38,66.4,222700,40.6631491726916,40.9033950169175,40.2750597320191,40.9033950169175,361517.179536908,0.0,1.0
2009-07-30,66.07,67.06,65.81,66.6,160200,40.7001100718033,41.3099649071459,40.5399461756527,41.0265980139564,260058.60871941,0.0,1.0
2009-07-31,66.7,66.95,65.8,65.8,410100,41.0881995124759,41.2422032587745,40.5337860258008,40.5337860258008,665730.558276091,0.0,1.0
2009-08-03,67.77,68.09,66.64,66.7,305500,41.747335546634,41.9444603418963,41.0512386133642,41.0881995124759,495929.494155928,0.0,1.0
2009-08-04,68.09,68.22,66.94,66.94,213300,41.9444603418963,42.0245422899715,41.2360431089225,41.2360431089225,346257.810485955,0.0,1.0
2009-08-05,68.78,68.8,66.86,67.98,239600,42.3695106816805,42.3818309813844,41.186761910107,41.8766986935249,388951.577085959,0.0,1.0
2009-08-06,68.43,69.15,67.92,68.5,173200,42.1539054368624,42.5974362262025,41.8397377944132,42.197026485826,281161.991449449,0.0,1.0
2009-08-07,69.48,69.5,68.64,69.2,116300,42.8007211713167,42.8130414710206,42.2832685837533,42.6282369754622,188794.108577199,0.0,1.0
2009-08-10,68.52,69.45,68.34,68.91,149300,42.2093467855299,42.7822407217608,42.0984640881949,42.4495926297558,242364.233968838,0.0,1.0
2009-08-11,66.95,67.94,66.59,67.9,245400,41.2422032587745,41.8520580941171,41.0204378641045,41.8274174947093,398366.932457822,0.0,1.0
2009-08-12,66.9,67.72,66.7,66.7,145700,41.2114025095148,41.7165347973743,41.0881995124759,41.0881995124759,236520.22028975,0.0,1.0
2009-08-13,70.07,70.14,67.01,67.88,418400,43.1641700125814,43.2072910615451,41.2791641578862,41.8150971950054,679204.256480656,0.0,1.0
2009-08-14,71.59,71.59,69.84,69.99,271000,44.1005127900772,44.1005127900772,43.0224865659867,43.1148888137659,439924.363064669,0.0,1.0
2009-08-17,70.89,71.24,69.7,70.14,391900,43.669302300441,43.8849075452591,42.9362444680595,43.2072910615451,636185.822454036,0.0,1.0
2009-08-18,71.42,72.05,70.95,71.58,187500,43.9957902425941,44.3838796832666,43.7062631995527,44.0943526402252,304375.712452493,0.0,1.0
2009-08-19,71.5,71.79,69.81,70.5,446100,44.0450714414096,44.2237157871161,43.0040061164309,43.4290564562151,724170.695066971,0.0,1.0
2009-08-20,71.54,71.94,71.31,71.5,226100,44.0697120408174,44.3161180348952,43.9280285942227,44.0450714414096,367036.525789379,0.0,1.0
2009-08-21,71.55,72.97,71.24,72.18,474100,44.0758721906694,44.9506134696456,43.8849075452591,44.4639616313419,769624.134793209,0.0,1.0
2009-08-24,70.35,72.16,70.01,71.97,305700,43.3366542084359,44.451641331638,43.1272091134698,44.3345984844511,496254.161582544,0.0,1.0
2009-08-25,70.93,71.79,70.73,70.86,278000,43.6939428998488,44.2237157871161,43.5707399028098,43.6508218508851,451287.722996229,0.0,1.0
2009-08-26,72.16,72.8,70.8,71.17,320700,44.451641331638,44.8458909221625,43.6138609517735,43.8417864962954,520604.218578744,0.0,1.0
2009-08-27,71.67,72.68,70.85,72.47,148700,44.1497939888927,44.7719691239392,43.6446617010332,44.6426059770483,241390.23168899,0.0,1.0
2009-08-28,71.36,72.49,70.38,72.4,161500,43.9588293434824,44.6549262767522,43.3551346579918,44.5994849280847,262168.946992414,0.0,1.0
2009-08-31,71.42,71.73,70.17,70.52,178100,43.9957902425941,44.1867548880044,43.2257715111009,43.441376755919,289116.343401541,0.0,1.0
2009-09-01,68.79,71.96,68.62,71.5,155700,42.3756708315324,44.3284383345991,42.2709482840494,44.0450714414096,252753.59162055,0.0,1.0
2009-09-02,68.35,69.05,67.69,67.94,367400,42.1046242380468,42.535834727683,41.6980543478184,41.8520580941171,596414.062693578,0.0,1.0
2009-09-03,70.77,71.0,68.98,69.06,268500,43.5953805022176,43.7370639488124,42.4927136787194,42.541994877535,435866.02023197,0.0,1.0
2009-09-04,71.27,71.38,69.86,70.95,174600,43.9033879948149,43.9711496431863,43.0348068656906,43.7062631995527,283434.663435761,0.0,1.0
2009-09-08,72.54,72.54,71.09,72.19,236500,44.685727026012,44.685727026012,43.7925052974799,44.4701217811939,383919.231973411,0.0,1.0
2009-09-09,74.02,74.4,72.28,73.0,364200,45.5974292040999,45.8315148984738,44.5255631298614,44.9690939192015,591219.383867722,0.0,1.0
2009-09-10,74.69,74.71,73.25,73.81,251100,46.0101592441802,46.0224795438841,45.1230976655001,45.468066057209,407619.954116378,0.0,1.0
2009-09-11,73.92,74.92,73.44,74.68,230100,45.5358277055804,46.151842690775,45.240140512687,46.0039990943283,373529.874321699,0.0,1.0
2009-09-14,74.03,74.04,72.81,73.01,99400,45.6035893539518,45.6097495038038,44.8520510720145,44.9752540690534,161359.711028148,0.0,1.0
2009-09-15,74.8,74.82,73.6,73.76,232800,46.0779208925516,46.0902411922555,45.3387029103182,45.4372653079493,377912.884581015,0.0,1.0
2009-09-16,74.93,75.1,74.04,74.58,1110600,46.1580028406269,46.26272538811,45.6097495038038,45.9423975958088,1802878.21999861,0.0,1.0
2009-09-17,75.16,75.7,74.38,74.97,605400,46.2996862872217,46.6323343792267,45.8191945987699,46.1826434400347,982768.300366608,0.0,1.0
2009-09-18,76.65,76.9,74.54,75.3,412000,47.2175486151615,47.3715523614602,45.9177569964011,46.3859283851489,668814.898828944,0.0,1.0
2009-09-21,76.21,76.63,75.88,76.16,284800,46.9465020216759,47.2052283154576,46.7432170765617,46.9157012724162,462326.415501173,0.0,1.0
2009-09-22,77.28,77.44,76.29,76.29,127600,47.6056380558341,47.7042004534652,46.9957832204915,46.9957832204915,207137.818181003,0.0,1.0
2009-09-23,76.1,76.6,75.33,75.33,373800,46.8787403733045,47.1867478659018,46.4044088347047,46.4044088347047,606803.42034529,0.0,1.0
2009-09-24,75.08,76.63,74.77,76.31,447500,46.2504050884061,47.2052283154576,46.0594404429958,47.0081035201954,726443.367053283,0.0,1.0
2009-09-25,75.0,76.05,74.76,74.81,210000,46.2011238895905,46.8479396240448,46.0532802931438,46.0840810424036,340900.797946792,0.0,1.0
2009-09-28,76.96,77.04,74.99,74.99,124800,47.4085132605718,47.4577944593874,46.1949637397386,46.1949637397386,202592.474208379,0.0,1.0
2009-09-29,77.42,77.73,76.95,76.95,153300,47.6918801537613,47.8828447991716,47.4023531107199,47.4023531107199,248857.582501158,0.0,1.0
2009-09-30,77.76,78.52,76.7,78.17,361300,47.9013252487275,48.3694966374753,47.2483493644213,48.1538913926572,586511.70618179,0.0,1.0
2009-10-01,76.42,78.88,76.42,77.21,201600,47.0758651685668,48.5912620321454,47.0758651685668,47.5625170068705,327264.76602892,0.0,1.0
2009-10-02,76.2,77.06,75.94,76.16,232400,46.940341871824,47.4701147590913,46.7801779756734,46.9157012724162,377263.549727783,0.0,1.0
2009-10-05,77.86,78.29,76.25,76.79,183600,47.9629267472469,48.2278131908806,46.9711426210837,47.3037907130888,298044.697633481,0.0,1.0
2009-10-06,78.87,79.9,78.0,78.0,104000,48.5851018822934,49.2195973170438,48.0491688451742,48.0491688451742,168827.061840316,0.0,1.0
2009-10-07,78.56,78.91,77.32,78.91,170700,48.3941372368831,48.6097424817012,47.6302786552419,48.6097424817012,277103.648616749,0.0,1.0
2009-10-08,78.58,79.2,78.34,79.0,89300,48.406457536587,48.7883868274076,48.2586139401403,48.6651838303687,144964.005984041,0.0,1.0
2009-10-09,78.82,78.96,78.33,78.57,84800,48.5543011330337,48.6405432309609,48.2524537902884,48.400297386735,137658.988885181,0.0,1.0
2009-10-12,79.2,79.93,78.64,79.23,103100,48.7883868274076,49.2380777665996,48.4434184356987,48.8068672769634,167366.058420544,0.0,1.0
2009-10-13,78.93,79.26,78.09,78.92,131500,48.6220627814051,48.8253477265193,48.1046101938417,48.6159026315531,213468.833000015,0.0,1.0
2009-10-14,79.89,80.06,79.3,79.42,208100,49.2134371671918,49.3181597146749,48.8499883259271,48.9239101241504,337816.45739394,0.0,1.0
2009-10-15,79.6,79.83,79.0,79.3,116700,49.0347928214854,49.1764762680802,48.6651838303687,48.8499883259271,189443.443430432,0.0,1.0
2009-10-16,78.54,79.32,77.87,79.32,209500,48.3818169371792,48.8623086256309,47.9690868970989,48.8623086256309,340089.129380252,0.0,1.0
2009-10-19,78.15,79.18,78.02,78.75,145300,48.1415710929533,48.7760665277037,48.061489144878,48.5111800840701,235870.885436519,0.0,1.0
2009-10-20,77.06,78.81,76.58,78.45,158700,47.4701147590913,48.5481409831817,47.1744275661979,48.3263755885117,257623.60301979,0.0,1.0
2009-10-21,76.74,78.3,76.63,77.21,149000,47.272989963829,48.2339733407325,47.2052283154576,47.5625170068705,241877.232828914,0.0,1.0
2009-10-22,76.23,77.42,75.94,76.89,356900,46.9588223213798,47.6918801537613,46.7801779756734,47.3653922116082,579369.022796238,0.0,1.0
2009-10-23,75.05,75.97,74.15,75.97,270300,46.2319246388503,46.7986584252292,45.6775111521752,46.7986584252292,438788.027071513,0.0,1.0
2009-10-26,74.37,75.73,73.55,75.15,291200,45.813034448918,46.6508148287826,45.3079021610585,46.2935261373697,472715.773152884,0.0,1.0
2009-10-27,71.49,74.95,71.33,74.71,401700,44.0389112915577,46.1703231403308,43.9403488939266,46.0224795438841,652094.52635822,0.0,1.0
2009-10-28,68.01,71.87,67.45,71.49,463800,41.8951791430807,44.2729969859316,41.5502107513718,44.0389112915577,752903.762322486,0.0,1.0
2009-10-29,69.43,71.34,68.18,68.75,642200,42.7699204220569,43.9465090437785,41.9999016905638,42.3510302321247,1042507.10686395,0.0,1.0
2009-10-30,69.03,70.81,67.88,69.56,985400,42.5235144279791,43.6200211016254,41.8150971950054,42.8500023701322,1599636.41093699,0.0,1.0
2009-11-02,70.05,71.01,68.85,68.85,360000,43.1518497128776,43.7432240986643,42.4126317306441,42.4126317306441,584401.367908785,0.0,1.0
2009-11-03,71.48,71.5,68.81,70.05,239000,44.0327511417058,44.0450714414096,42.3879911312363,43.1518497128776,387977.57480611,0.0,1.0
2009-11-04,71.77,72.51,71.02,72.06,539400,44.2113954874122,44.6672465764561,43.7493842485163,44.3900398331186,875628.04958333,0.0,1.0
2009-11-05,71.8,72.24,71.5,71.86,565400,44.229875936968,44.5009225304536,44.0450714414096,44.2668368360797,917834.81504341,0.0,1.0
2009-11-06,72.1,72.68,71.17,71.17,398700,44.4146804325264,44.7719691239392,43.8417864962954,43.8417864962954,647224.51495898,0.0,1.0
2009-11-09,73.44,73.89,72.26,72.38,317900,45.240140512687,45.5173472560246,44.5132428301575,44.5871646283808,516058.87460612,0.0,1.0
2009-11-10,73.46,73.6,72.93,73.18,122600,45.2524608123909,45.3387029103182,44.9259728702378,45.0799766165365,199021.132515603,0.0,1.0
2009-11-11,73.54,74.52,73.47,74.3,198100,45.3017420112065,45.9054366966972,45.2586209622429,45.7699133999544,321583.08606314,0.0,1.0
2009-11-12,72.24,73.86,71.94,73.09,164800,44.5009225304536,45.4988668064688,44.3161180348952,45.024535267869,267525.959531578,0.0,1.0
2009-11-13,72.86,73.24,71.96,71.99,101300,44.8828518212742,45.1169375156481,44.3284383345991,44.346918784155,164444.051581,0.0,1.0
2009-11-16,74.52,74.72,73.28,73.57,366900,45.9054366966972,46.0286396937361,45.1415781150559,45.3202224607623,595602.394127037,0.0,1.0
2009-11-17,74.73,74.93,73.88,74.01,196600,46.034799843588,46.1580028406269,45.5111871061726,45.5912690542479,319148.08036352,0.0,1.0
2009-11-18,75.63,75.71,74.5,74.73,229600,46.5892133302631,46.6384945290787,45.8931163969933,46.034799843588,372718.205755159,0.0,1.0
2009-11-19,75.69,76.09,74.79,75.5,314000,46.6261742293748,46.8725802234526,46.0717607426997,46.5091313821878,509727.859787107,0.0,1.0
2009-11-20,73.83,75.96,73.47,75.1,330400,45.4803863569129,46.7924982753773,45.2586209622429,46.26272538811,536350.588769619,0.0,1.0
2009-11-23,73.62,75.75,73.18,74.79,268600,45.3510232100221,46.6631351284864,45.0799766165365,46.0717607426997,436028.353945277,0.0,1.0
2009-11-24,73.42,74.05,73.05,74.05,118900,45.2278202129832,45.6159096536557,44.9998946684612,45.6159096536557,193014.785123207,0.0,1.0
2009-11-25,73.86,74.19,73.27,73.27,107300,45.4988668064688,45.702151751583,45.135417965204,45.135417965204,174184.07437948,0.0,1.0
2009-11-27,70.82,72.2,70.28,72.2,633000,43.6261812514774,44.4762819310458,43.2935331594723,44.4762819310458,1027572.40523961,0.0,1.0
2009-11-30,71.45,71.83,69.76,70.96,585600,44.0142706921499,44.2483563865238,42.9732053671711,43.7124233494046,950626.225131626,0.0,1.0
2009-12-01,72.65,73.36,72.39,72.44,465500,44.7534886743834,45.1908593138715,44.5933247782328,44.6241255274925,755663.435448721,0.0,1.0
2009-12-02,73.7,74.25,72.85,73.1,388200,45.4003044088376,45.7391126506946,44.8766916714223,45.0306954177209,630179.475061641,0.0,1.0
2009-12-03,73.85,75.32,73.55,74.56,719400,45.4927066566168,46.3982486848528,45.3079021610585,45.9300772961049,1167828.73353772,0.0,1.0
2009-12-04,74.5,75.65,74.23,74.68,683200,45.8931163969933,46.601533629967,45.7267923509907,46.0039990943283,1109063.92932023,0.0,1.0
2009-12-07,75.76,75.87,74.72,74.75,301000,46.6692952783384,46.7370569267098,46.0286396937361,46.0471201432919,488624.477057068,0.0,1.0
2009-12-08,74.94,75.65,74.56,75.65,182600,46.1641629904789,46.601533629967,45.9300772961049,46.601533629967,296421.360500401,0.0,1.0
2009-12-09,75.34,75.34,74.39,74.58,323200,46.4105689845567,46.4105689845567,45.8253547486219,45.9423975958088,524662.561411443,0.0,1.0
2009-12-10,74.33,75.61,74.03,75.43,236400,45.7883938495102,46.5768930305592,45.6035893539518,46.4660103332242,383756.898260103,0.0,1.0
2009-12-11,75.22,75.3,74.4,74.76,157700,46.3366471863333,46.3859283851489,45.8315148984738,46.0532802931438,256000.26588671,0.0,1.0
2009-12-14,75.84,76.7,75.17,76.03,264000,46.718576477154,47.2483493644213,46.3058464370736,46.8356193243409,428561.003133109,0.0,1.0
2009-12-15,75.54,75.59,74.96,75.16,211700,46.5337719815956,46.5645727308553,46.1764832901828,46.2996862872217,343660.471073028,0.0,1.0
2009-12-16,74.64,75.63,74.4,75.23,202900,45.9793584949205,46.5892133302631,45.8315148984738,46.3428073361853,329375.104301924,0.0,1.0
2009-12-17,73.43,73.83,73.11,73.58,330000,45.2339803628351,45.4803863569129,45.0368555675729,45.3263826106143,535701.253916387,0.0,1.0
2009-12-18,73.31,73.66,72.8,73.4,177900,45.1600585646118,45.3756638094299,44.8458909221625,45.2154999132793,288791.675974925,0.0,1.0
2009-12-21,73.44,74.78,73.41,73.76,224300,45.240140512687,46.0656005928477,45.2216600631312,45.4372653079493,364114.518949836,0.0,1.0
2009-12-22,73.99,74.4,73.6,73.87,266100,45.578948754544,45.8315148984738,45.3387029103182,45.5050269563207,431970.011112578,0.0,1.0
2009-12-23,75.02,75.15,74.07,74.25,245600,46.2134441892944,46.2935261373697,45.6282299533596,45.7391126506946,398691.599884439,0.0,1.0
2009-12-24,75.52,75.52,74.62,74.87,34100,46.5214516818917,46.5214516818917,45.9670381952166,46.1210419415152,55355.7962380267,0.0,1.0
2009-12-28,75.83,75.86,75.24,75.51,133800,46.712416327302,46.7308967768578,46.3489674860372,46.5152915320398,217202.508406099,0.0,1.0
2009-12-29,76.36,77.0,75.84,76.45,307100,47.0389042694551,47.4331538599796,46.718576477154,47.0943456181226,498526.833568856,0.0,1.0
2009-12-30,76.5,76.78,76.21,76.5,106700,47.1251463673823,47.2976305632368,46.9465020216759,47.1251463673823,173210.072099632,0.0,1.0
2009-12-31,77.02,77.36,76.42,76.42,110400,47.4454741596835,47.6549192546496,47.0758651685668,47.0758651685668,179216.419492028,0.0,1.0
2010-01-04,77.63,77.86,77.3,77.53,134700,47.8212433006522,47.9629267472469,47.617958355538,47.7596418021327,218663.511825871,0.0,1.0
2010-01-05,78.09,78.47,77.57,77.75,90200,48.1046101938417,48.3386958882156,47.7842824015405,47.8951650988755,146425.009403812,0.0,1.0
2010-01-06,77.69,78.2,77.55,77.79,99200,47.8582041997638,48.1723718422131,47.7719621018366,47.9198056982833,161035.043601532,0.0,1.0
2010-01-07,78.11,78.46,77.66,77.66,173500,48.1169304935456,48.3325357383636,47.839723750208,47.839723750208,281648.992589373,0.0,1.0
2010-01-08,78.6,78.72,78.02,78.12,71500,48.4187778362909,48.4926996345142,48.061489144878,48.1230906433975,116068.605015217,0.0,1.0
2010-01-11,77.6,79.27,77.23,78.69,115200,47.8027628510963,48.8315078763712,47.5748373065744,48.4742191849584,187008.437730812,0.0,1.0
2010-01-12,75.53,77.98,75.36,76.84,134300,46.5276118317436,48.0368485454703,46.4228892842606,47.3345914623485,218014.176972639,0.0,1.0
2010-01-13,76.04,76.57,75.83,76.11,149400,46.8417794741929,47.168267416346,46.712416327302,46.8849005231565,242526.567682146,0.0,1.0
2010-01-14,75.84,76.74,75.74,76.42,284300,46.718576477154,47.272989963829,46.6569749786345,47.0758651685668,461514.746934632,0.0,1.0
2010-01-15,75.0,75.93,74.56,75.87,214000,46.2011238895905,46.7740178258215,45.9300772961049,46.7370569267098,347394.146479112,0.0,1.0
2010-01-19,75.87,76.15,75.49,75.49,202900,46.7370569267098,46.9095411225643,46.5029712323359,46.5029712323359,329375.104301924,0.0,1.0
2010-01-20,73.96,76.3,73.35,75.55,323100,45.5604683049882,47.0019433703434,45.1846991640195,46.5399321314475,524500.227698136,0.0,1.0
2010-01-21,73.38,74.81,73.04,74.17,325100,45.2031796135754,46.0840810424036,44.9937345186092,45.6898314518791,527746.901964295,0.0,1.0
2010-01-22,71.85,73.23,70.83,73.23,159300,44.2606766862277,45.1107773657962,43.6323414013293,45.1107773657962,258597.605299638,0.0,1.0
2010-01-25,73.02,73.17,72.0,72.0,265300,44.9814142189053,45.0738164666845,44.3530789340069,44.3530789340069,430671.341406114,0.0,1.0
2010-01-26,73.18,74.23,72.43,72.92,313200,45.0799766165365,45.7267923509907,44.6179653776406,44.9198127203859,508429.190080644,0.0,1.0
2010-01-27,73.93,74.28,72.95,73.29,197200,45.5419878554324,45.7575931002505,44.9382931699417,45.1477382649079,320122.082643368,0.0,1.0
2010-01-28,74.47,74.81,73.66,73.99,211500,45.8746359474374,46.0840810424036,45.3756638094299,45.578948754544,343335.803646412,0.0,1.0
2010-01-29,74.63,75.81,73.72,74.56,558300,45.9731983450686,46.7000960275981,45.4126247085415,45.9300772961049,906309.121398541,0.0,1.0
2010-02-01,75.46,75.56,74.73,75.31,167600,46.48449078278,46.5460922812995,46.034799843588,46.3920885350008,272071.303504202,0.0,1.0
2010-02-02,77.55,77.64,75.52,75.52,285300,47.7719621018366,47.8274034505041,46.5214516818917,46.5214516818917,463138.084067713,0.0,1.0
2010-02-03,78.6,81.38,78.38,78.39,437600,48.4187778362909,50.1312994951317,48.2832545395481,48.2894146894,710372.329435791,0.0,1.0
2010-02-04,76.04,78.18,75.97,78.18,179200,46.8417794741929,48.1600515425092,46.7986584252292,48.1600515425092,290902.014247929,0.0,1.0
2010-02-05,73.96,75.82,73.04,75.63,353800,45.5604683049882,46.7062561774501,44.9937345186092,46.5892133302631,574336.67768369,0.0,1.0
2010-02-08,72.81,74.16,72.77,73.66,156500,44.8520510720145,45.6836713020271,44.8274104726067,45.3756638094299,254052.261327014,0.0,1.0
2010-02-09,73.83,74.5,72.71,74.11,295300,45.4803863569129,45.8931163969933,44.790449573495,45.6528705527674,479371.455398513,0.0,1.0
2010-02-10,74.15,74.7,73.53,74.28,122700,45.6775111521752,46.0163193940322,45.2955818613546,45.7575931002505,199183.466228911,0.0,1.0
2010-02-11,76.36,76.6,74.28,74.28,195100,47.0389042694551,47.1867478659018,45.7575931002505,45.7575931002505,316713.0746639,0.0,1.0
2010-02-12,76.46,76.84,75.16,76.6,136700,47.1005057679746,47.3345914623485,46.2996862872217,47.1867478659018,221910.18609203,0.0,1.0
2010-02-16,77.83,78.05,77.44,77.5,231600,47.9444462976911,48.0799695944339,47.7042004534652,47.7411613525769,375964.880021319,0.0,1.0
2010-02-17,78.14,78.47,77.64,77.83,105300,48.1354109431014,48.3386958882156,47.8274034505041,47.9444462976911,170937.40011332,0.0,1.0
2010-02-18,78.98,79.05,77.85,77.85,178700,48.6528635306648,48.6959845796284,47.956766597395,47.956766597395,290090.345681389,0.0,1.0
2010-02-19,78.93,79.0,78.08,78.28,69200,48.6220627814051,48.6651838303687,48.0984500439897,48.2216530410286,112334.929609133,0.0,1.0
2010-02-22,78.99,79.74,78.41,78.93,314800,48.6590236805167,49.1210349194127,48.3017349891039,48.6220627814051,511026.529493572,0.0,1.0
2010-02-23,77.25,79.0,76.68,78.99,227300,47.5871576062783,48.6651838303687,47.2360290647174,48.6590236805167,368984.530349075,0.0,1.0
2010-02-24,77.32,77.32,76.78,77.26,139300,47.6302786552419,47.6302786552419,47.2976305632368,47.5933177561302,226130.862638038,0.0,1.0
2010-02-25,77.35,77.35,76.29,76.49,106400,47.6487591047977,47.6487591047977,46.9957832204915,47.1189862175304,172723.070959708,0.0,1.0
2010-02-26,78.1,78.19,76.87,77.25,383300,48.1107703436936,48.1662116923611,47.3530719119043,47.5871576062783,622225.123109549,0.0,1.0
2010-03-01,78.69,79.15,78.07,78.07,163300,48.4742191849584,48.7575860781479,48.0922898941378,48.0922898941378,265090.953831958,0.0,1.0
2010-03-02,79.2,79.79,78.45,78.72,154000,48.7883868274076,49.1518356686724,48.3263755885117,48.4926996345142,249993.918494314,0.0,1.0
2010-03-03,78.69,79.94,78.56,79.71,133500,48.4742191849584,49.2442379164516,48.3941372368831,49.1025544698568,216715.507266175,0.0,1.0
2010-03-04,78.55,79.39,78.5,79.0,66400,48.3879770870312,48.9054296745946,48.3571763377714,48.6651838303687,107789.585636509,0.0,1.0
2010-03-05,79.32,79.5,78.8,79.33,102800,48.8623086256309,48.973191322966,48.5419808333298,48.8684687754829,166879.05728062,0.0,1.0
2010-03-08,79.03,79.72,78.78,79.32,167000,48.6836642799245,49.1087146197088,48.5296605336259,48.8623086256309,271097.301224354,0.0,1.0
2010-03-09,78.77,79.3,78.07,78.56,88000,48.5235003837739,48.8499883259271,48.0922898941378,48.3941372368831,142853.667711037,0.0,1.0
2010-03-10,80.37,80.41,79.13,79.13,182700,49.5091243600852,49.533764959493,48.745265778444,48.745265778444,296583.694213709,0.0,1.0
2010-03-11,80.94,81.29,80.31,80.42,229100,49.8602529016461,50.0758581464642,49.4721634609735,49.5399251093449,371906.537188619,0.0,1.0
2010-03-12,81.95,82.28,81.14,81.36,237200,50.4824280366926,50.6857129818068,49.983455898685,50.1189791954278,385055.567966567,0.0,1.0
2010-03-15,82.5,82.79,81.28,81.38,251400,50.8212362785496,50.999880624256,50.0696979966122,50.1312994951317,408106.955256302,0.0,1.0
2010-03-16,85.19,85.56,82.42,83.0,401300,52.4783165887229,52.7062421332449,50.771955079734,51.1292437711469,651445.191504988,0.0,1.0
2010-03-17,85.02,86.1,84.53,85.65,332000,52.3735940412398,53.0388902252499,52.0717466984945,52.7616834819124,538947.928182547,0.0,1.0
2010-03-18,85.2,85.58,84.8,85.11,218300,52.4844767385748,52.7185624329488,52.238070744497,52.4290353899073,354374.496151356,0.0,1.0
2010-03-19,85.57,85.71,84.69,85.57,266900,52.7124022830968,52.7986443810241,52.1703090961256,52.7124022830968,433268.680819042,0.0,1.0
2010-03-22,85.97,86.31,85.24,85.61,532000,52.9588082771746,53.1682533721408,52.5091173379826,52.7370428825046,863615.35479854,0.0,1.0
2010-03-23,86.57,86.75,85.52,85.71,224800,53.3284172682914,53.4392999656264,52.6816015338371,52.7986443810241,364926.187516375,0.0,1.0
2010-03-24,86.56,86.92,86.11,86.49,159300,53.3222571184394,53.5440225131095,53.0450503751019,53.2791360694758,258597.605299638,0.0,1.0
2010-03-25,87.01,88.2,86.75,87.41,300100,53.599463861777,54.3325216941585,53.4392999656264,53.8458698558548,487163.473637296,0.0,1.0
2010-03-26,86.62,87.52,85.82,87.01,193500,53.3592180175511,53.9136315042262,52.8664060293955,53.599463861777,314115.735250972,0.0,1.0
2010-03-29,86.64,87.07,86.09,87.07,119800,53.371538317255,53.6364247608886,53.032730075398,53.6364247608886,194475.788542979,0.0,1.0
2010-03-30,87.83,88.0,86.96,86.96,181800,54.1045961496365,54.2093186971196,53.5686631125172,53.5686631125172,295122.690793937,0.0,1.0
2010-03-31,88.18,88.88,87.52,87.8,216200,54.3202013944546,54.7514118840908,53.9136315042262,54.0861157000807,350965.488171887,0.0,1.0
2010-04-01,88.5,89.93,88.29,88.87,174400,54.5173261897168,55.398227618545,54.387963042826,54.7452517342388,283109.996009145,0.0,1.0
2010-04-05,89.81,89.81,88.68,88.83,125000,55.3243058203217,55.3243058203217,54.6282088870519,54.720611134831,202917.141634995,0.0,1.0
2010-04-06,89.37,89.84,88.89,89.78,125900,55.0532592268361,55.3427862698775,54.7575720339427,55.3058253707658,204378.145054767,0.0,1.0
2010-04-07,88.83,89.72,88.47,89.36,187100,54.720611134831,55.2688644716542,54.498845740161,55.0470990769841,303726.377599261,0.0,1.0
2010-04-08,88.66,89.04,87.96,88.0,164100,54.615888587348,54.8499742817219,54.1846780977118,54.2093186971196,266389.623538421,0.0,1.0
2010-04-09,87.91,89.05,87.74,88.4,209800,54.153877348452,54.8561344315738,54.049154800969,54.4557246911974,340576.130520176,0.0,1.0
2010-04-12,89.1,89.34,87.8,88.35,161500,54.8869351808336,55.0347787772802,54.0861157000807,54.4249239419376,262168.946992413,0.0,1.0
2010-04-13,88.11,89.29,87.71,89.25,144200,54.277080345491,55.0039780280205,54.0306743514131,54.9793374286127,234085.21459013,0.0,1.0
2010-04-14,87.82,88.45,87.05,87.42,171900,55.1456614746153,55.5412634642419,54.6621479317383,54.8944856081857,273752.4149012,1.7,1.0
2010-04-15,87.84,88.66,87.76,88.08,98400,55.1582202679367,55.6731307941174,55.1079850946508,55.3089257877945,156702.95303245,0.0,1.0
2010-04-16,85.93,87.45,84.5,87.45,179100,53.9588555057355,54.9133237981679,53.0609017832497,54.9133237981679,285218.484635282,0.0,1.0
2010-04-19,86.29,86.33,84.94,85.14,346200,54.1849137855221,54.2100313721651,53.3371952363223,53.4627831695371,551326.853047094,0.0,1.0
2010-04-20,86.53,87.12,86.08,86.97,286700,54.3356193053799,54.7061037083635,54.0530464556466,54.6119127584524,456572.526772391,0.0,1.0
2010-04-21,87.49,87.71,86.78,86.94,232200,54.9384413848109,55.0765881113471,54.4926042218983,54.5930745684702,369780.748924134,0.0,1.0
2010-04-22,89.87,89.88,86.84,86.84,459000,56.4329377900669,56.4392171867276,54.5302806018628,54.5302806018628,730961.945547707,0.0,1.0
2010-04-23,90.37,91.37,89.64,90.14,379200,56.7469076231039,57.3748472891778,56.2885116668699,56.6024814999069,603879.672661635,0.0,1.0
2010-04-26,88.15,90.9,87.96,90.0,287400,55.3528815644197,57.0797156461231,55.2335730278656,56.5145699466565,457687.283552093,0.0,1.0
2010-04-27,85.96,87.95,85.9,87.87,319700,53.9776936957177,55.2272936312049,53.9400173157533,55.177058457919,509125.346386932,0.0,1.0
2010-04-28,86.05,87.08,85.59,85.97,152900,54.0342082656644,54.6809861217205,53.7453560192703,53.9839730923784,243494.730880707,0.0,1.0
2010-04-29,87.11,87.84,86.64,86.73,85700,54.6998243117028,55.1582202679367,54.404692668648,54.4612072385947,136478.080029278,0.0,1.0
2010-04-30,86.86,87.7,86.57,87.42,130300,54.5428393951843,55.0703087146864,54.3607368920228,54.8944856081857,207504.011993172,0.0,1.0
2010-05-03,87.26,87.96,86.8,87.09,96900,54.7940152616139,55.2335730278656,54.5051630152198,54.6872655183813,154314.188504516,0.0,1.0
2010-05-04,84.21,86.85,84.08,86.85,182400,52.8787992800883,54.5365599985235,52.7971671234987,54.5365599985235,290473.766596736,0.0,1.0
2010-05-05,82.95,84.44,81.6,82.47,251600,52.0875953008351,53.0232254032853,51.2398767516352,51.7861842611196,400675.436818743,0.0,1.0
2010-05-06,80.62,82.69,77.69,82.46,236000,50.6244958788828,51.9243309876558,48.784632657286,51.7799048644588,375832.285728232,0.0,1.0
2010-05-07,78.39,81.27,76.78,80.45,372200,49.2241904235378,51.0326566618308,48.2132075611587,50.5177461356502,592732.104864611,0.0,1.0
2010-05-10,84.95,85.11,80.31,82.46,261500,53.343474632983,53.4439449795548,50.4298345823998,51.7799048644588,416441.282703105,0.0,1.0
2010-05-11,85.86,86.7,84.07,84.42,187500,53.9148997291103,54.4423690486124,52.7908877268379,53.0106666099638,298595.56599171,0.0,1.0
2010-05-12,89.4,89.49,86.31,86.31,388700,56.1378061470121,56.1943207169588,54.1974725788436,54.1974725788436,619008.514671882,0.0,1.0
2010-05-13,87.82,89.87,87.35,89.49,141700,55.1456614746153,56.4329377900669,54.8505298315605,56.1943207169588,225658.622405468,0.0,1.0
2010-05-14,84.49,86.6,83.53,86.49,170900,53.054622386589,54.379575082005,52.451800307158,54.3105017187369,272159.905215911,0.0,1.0
2010-05-17,83.78,85.89,82.55,85.09,92100,52.6087852236765,53.9337379190925,51.8364194344055,53.4313861862334,146670.142015128,0.0,1.0
2010-05-18,83.51,84.79,82.78,84.27,151100,52.4392415138365,53.2430042864112,51.9808455576025,52.9164756600527,240628.213447186,0.0,1.0
2010-05-19,83.0,84.06,81.62,83.16,169000,52.1189922841388,52.7846083301772,51.2524355449567,52.2194626307106,269134.136813861,0.0,1.0
2010-05-20,81.51,82.57,80.16,80.16,277300,51.1833621816886,51.848978227727,50.3356436324887,50.3356436324887,441602.935730673,0.0,1.0
2010-05-21,83.71,83.95,80.52,80.71,198000,52.5648294470513,52.715534966909,50.5617019122753,50.6810104488294,315316.917687246,0.0,1.0
2010-05-24,83.21,85.13,83.15,83.72,119600,52.2508596140143,53.4565037728763,52.2131832340499,52.571108843712,190464.158360579,0.0,1.0
2010-05-25,83.26,83.64,81.26,82.02,342600,52.282256597318,52.5208736704261,51.0263772651701,51.5036114113863,545593.818180053,0.0,1.0
2010-05-26,84.11,84.39,82.68,83.72,305900,52.8160053134809,52.9918284199816,51.9180515909951,52.571108843712,487148.712729942,0.0,1.0
2010-05-27,88.77,88.84,84.91,85.08,290700,55.7422041573855,55.7861599340107,53.31835704634,53.4251067895726,462942.565513548,0.0,1.0
2010-05-28,88.29,89.0,86.81,89.0,255500,55.44079311767,55.8866302805825,54.5114424118806,55.8866302805825,406886.224591371,0.0,1.0
2010-06-01,89.47,90.91,87.44,88.29,302100,56.1817619236373,57.0859950427838,54.9070444015072,55.44079311767,481097.175925844,0.0,1.0
2010-06-02,89.78,91.15,88.53,90.36,570300,56.3764232201202,57.2367005626416,55.5914986375278,56.7406282264431,908208.273520387,0.0,1.0
2010-06-03,90.07,90.75,89.04,90.41,292700,56.5585257232817,56.985524696212,55.9117478672255,56.7720252097468,466127.584884126,0.0,1.0
2010-06-04,87.58,89.61,87.17,88.92,179900,54.9949559547575,56.2696734768877,54.7375006916672,55.8363951072966,286492.492383513,0.0,1.0
2010-06-07,87.81,88.84,87.56,88.2,116600,55.1393820779545,55.7861599340107,54.982397161436,55.3842785477234,185686.629304712,0.0,1.0
2010-06-08,89.15,89.26,86.97,87.8,261600,55.9808212304936,56.0498945937618,54.6119127584524,55.1331026812938,416600.533671635,0.0,1.0
2010-06-09,90.97,91.94,89.98,90.58,571700,57.1236714227482,57.73277289884,56.502011153335,56.8787749529794,910437.787079791,0.0,1.0
2010-06-10,92.7,93.0,91.89,92.02,388200,58.2100070450562,58.3983889448784,57.7013759155363,57.7830080721259,618212.259829237,0.0,1.0
2010-06-11,93.22,93.38,91.8,91.8,208800,58.5365356714147,58.6370060179865,57.6448613455896,57.6448613455896,332516.022288368,0.0,1.0
2010-06-14,92.95,93.96,92.68,93.62,156300,58.3669919615747,59.0012110243094,58.1974482517347,58.7877115378442,248909.26381069,0.0,1.0
2010-06-15,95.39,95.42,93.41,93.7,264600,59.8991647467952,59.9180029367774,58.6558442079687,58.8379467111302,421378.062727501,0.0,1.0
2010-06-16,95.62,96.06,94.71,94.77,384000,60.0435908699922,60.3198843230647,59.4721657738649,59.5098421538293,611523.719151022,0.0,1.0
2010-06-17,94.79,96.0,94.14,96.0,322400,59.5224009471508,60.2822079431003,59.1142401642027,60.2822079431003,513425.122537213,0.0,1.0
2010-06-18,94.39,95.12,94.04,95.12,455500,59.2712250807212,59.7296210369552,59.0514461975953,59.7296210369552,725388.161649195,0.0,1.0
2010-06-21,97.56,99.36,95.1,95.1,658100,61.2617938221757,62.3920852211088,59.7170622436337,59.7170622436337,1048030.62388877,0.0,1.0
2010-06-22,93.0,97.26,92.72,97.2,446800,58.3983889448784,61.0734119223535,58.2225658383777,61.035735542389,711533.327387179,0.0,1.0
2010-06-23,93.34,94.07,92.46,93.51,253700,58.6118884313435,59.0702843875775,58.0593015251984,58.7186381745761,404019.70715785,0.0,1.0
2010-06-24,93.12,93.8,92.01,92.8,357800,58.4737417048073,58.9007406777376,57.7767286754652,58.2728010116636,569799.965396447,0.0,1.0
2010-06-25,92.34,92.93,90.21,92.93,467600,57.9839487652696,58.3544331682532,56.646437276532,58.3544331682532,744657.528841193,0.0,1.0
2010-06-28,92.86,93.41,91.87,92.83,235200,58.310477391628,58.6558442079687,57.6888171222148,58.2916392016458,374558.277980002,0.0,1.0
2010-06-29,90.42,91.85,90.0,91.75,241600,56.7783046064076,57.6762583288933,56.5145699466565,57.6134643622859,384750.339965852,0.0,1.0
2010-06-30,90.89,92.96,90.25,90.32,429600,57.0734362494623,58.3732713582354,56.671554863175,56.7155106398002,684142.160800207,0.0,1.0
2010-07-01,90.24,90.56,86.44,86.44,378800,56.6652754665143,56.8662161596579,54.2791047354332,54.2791047354332,603242.668787519,0.0,1.0
2010-07-02,91.34,92.29,90.76,91.37,170700,57.3560090991956,57.9525517819659,56.9918040928727,57.3748472891778,271841.403278853,0.0,1.0
2010-07-06,92.86,94.57,91.75,92.9,174300,58.310477391628,59.3842542206145,57.6134643622859,58.335594978271,277574.438145894,0.0,1.0
2010-07-07,91.87,92.8,90.87,92.8,520600,57.6888171222148,58.2728010116636,57.0608774561409,58.2728010116636,829060.542161517,0.0,1.0
2010-07-08,94.9,94.9,92.3,92.5,388700,59.5914743104189,59.5914743104189,57.9588311786266,58.0844191118414,619008.514671882,0.0,1.0
2010-07-09,95.56,95.8,94.51,95.56,384000,60.0059144900277,60.1566200098855,59.3465778406501,60.0059144900277,611523.719151023,0.0,1.0
2010-07-12,95.57,95.81,94.93,95.74,216400,60.0121938866885,60.1628994065462,59.6103125004011,60.118943629921,344619.095896566,0.0,1.0
2010-07-13,97.65,98.16,95.57,95.57,468300,61.3183083921223,61.63855762182,60.0121938866885,60.0121938866885,745772.285620896,0.0,1.0
2010-07-14,97.82,97.83,96.91,97.73,203400,61.4250581353549,61.4313375320156,60.8536330392276,61.3685435654082,323916.469987807,0.0,1.0
2010-07-15,98.61,98.72,96.62,97.65,193700,61.9211304715533,61.9902038348214,60.6715305360661,61.3183083921223,308469.126040503,0.0,1.0
2010-07-16,97.16,98.01,96.79,98.01,489500,61.0106179557461,61.5443666719089,60.7782802792987,61.5443666719089,779533.490949025,0.0,1.0
2010-07-19,97.44,98.05,97.12,97.35,249600,61.1864410622468,61.5694842585519,60.9855003691031,61.1299264923001,397490.417448165,0.0,1.0
2010-07-20,94.85,96.17,94.2,95.42,427300,59.5600773271152,60.3889576863328,59.1519165441671,59.9180029367774,680479.388524042,0.0,1.0
2010-07-21,92.7,95.49,92.48,95.47,565300,58.2100070450562,59.9619587134025,58.0718603185199,59.9493999200811,900245.725093941,0.0,1.0
2010-07-22,95.04,95.37,93.03,94.08,768900,59.6793858636693,59.8866059534737,58.4172271348606,59.0765637842383,1224480.6970188,0.0,1.0
2010-07-23,97.63,97.69,95.04,95.04,529300,61.3057495988008,61.3434259787653,59.6793858636693,59.6793858636693,842915.376423532,0.0,1.0
2010-07-26,99.6,99.81,97.75,97.75,558200,62.5427907409665,62.6746580708421,61.3811023587297,61.3811023587297,888938.906328388,0.0,1.0
2010-07-27,99.06,101.1,98.33,100.89,297600,62.2037033212866,63.4847002400775,61.7453073650526,63.3528329102019,473930.882342043,0.0,1.0
2010-07-28,97.89,99.01,97.5,98.74,339300,61.4690139119801,62.1723063379829,61.2241174422112,62.0027626281429,540338.536218599,0.0,1.0
2010-07-29,97.18,98.99,96.95,98.37,192600,61.0231767490676,62.1597475446614,60.8787506258705,61.7704249516956,306717.365386685,0.0,1.0
2010-07-30,97.72,97.97,96.44,96.44,315400,61.3622641687475,61.519249085266,60.5585013961728,60.5585013961728,502277.554740189,0.0,1.0
2010-08-02,101.58,101.74,99.0,99.0,282000,63.786111279793,63.8865816263648,62.1660269413222,62.1660269413222,449087.731251532,0.0,1.0
2010-08-03,100.96,101.88,99.52,101.88,296600,63.3967886868271,63.9744931796152,62.4925555676806,63.9744931796152,472338.372656754,0.0,1.0
2010-08-04,101.34,101.87,100.59,101.16,191600,63.6354057599352,63.9682137829544,63.1644510103798,63.5223766200419,305124.855701396,0.0,1.0
2010-08-05,100.19,100.83,99.64,100.83,129400,62.9132751439502,63.3151565302375,62.5679083276095,63.3151565302375,206070.753276412,0.0,1.0
2010-08-06,99.68,100.33,98.5,99.14,218200,62.5930259142525,63.0011866972005,61.8520571082852,62.2539384945725,347485.613330086,0.0,1.0
2010-08-09,101.16,101.46,100.21,100.57,172300,63.5223766200419,63.7107585198641,62.9258339372716,63.1518922170583,274389.418775316,0.0,1.0
2010-08-10,101.07,101.73,100.79,100.8,204300,63.4658620500952,63.8803022297041,63.2900389435945,63.2963183402553,325349.728704568,0.0,1.0
2010-08-11,98.03,100.06,97.51,99.96,190400,61.5569254652304,62.8316429873606,61.230396838872,62.7688490207532,303213.844079049,0.0,1.0
2010-08-12,97.46,98.4,95.85,95.85,135700,61.1989998555683,61.7892631416778,60.1880169931892,60.1880169931892,216103.564293734,0.0,1.0
2010-08-13,99.0,99.54,97.82,98.02,188900,62.1660269413222,62.5051143610021,61.4250581353549,61.5506460685697,300825.079551115,0.0,1.0
2010-08-16,99.93,99.96,98.46,99.59,188300,62.7500108307709,62.7688490207532,61.8269395216422,62.5365113443058,299869.573739942,0.0,1.0
2010-08-17,101.06,101.53,99.98,99.98,247400,63.4595826534345,63.7547142964893,62.7814078140746,62.7814078140746,393986.896140529,0.0,1.0
2010-08-18,100.09,101.29,99.13,101.06,387900,62.8504811773428,63.6040087766315,62.2476590979118,63.4595826534345,617734.50692365,0.0,1.0
2010-08-19,100.16,100.49,99.41,100.0,160200,62.8944369539679,63.1016570437724,62.4234822044125,62.7939666073961,255120.051583317,0.0,1.0
2010-08-20,100.57,100.61,98.85,99.46,141400,63.1518922170583,63.1770098037012,62.0718359914111,62.4548791877162,225180.869499882,0.0,1.0
2010-08-23,100.89,101.53,100.81,101.1,118500,63.3528329102019,63.7547142964893,63.302597736916,63.4847002400775,188712.397706761,0.0,1.0
2010-08-24,101.94,102.15,99.8,100.0,319300,64.0121695595796,64.1440368894551,62.6683786741813,62.7939666073961,508488.342512816,0.0,1.0
2010-08-25,102.81,102.96,100.42,101.02,316500,64.558477069064,64.652668018975,63.0577012671472,63.4344650667916,504029.315394007,0.0,1.0
2010-08-26,103.03,104.07,102.26,103.24,356000,64.6966237956002,65.3496810483171,64.2131102527233,64.8284911254758,566933.447962927,0.0,1.0
2010-08-27,105.16,105.36,103.07,103.07,339100,66.0341352843378,66.1597232175526,64.7217413822432,64.7217413822432,540020.034281541,0.0,1.0
2010-08-30,105.42,106.23,104.71,104.96,152900,66.197399597517,66.7060307270369,65.7515624346045,65.908547351123,243494.730880707,0.0,1.0
2010-08-31,105.25,107.63,104.72,105.41,515300,66.0906498542844,67.5851462595404,65.7578418312652,66.1911202008562,820620.240829485,0.0,1.0
2010-09-01,107.83,107.85,105.84,106.2,220000,67.7107341927552,67.7232929860767,66.4611342572681,66.6871925370547,350352.130763607,0.0,1.0
2010-09-02,109.87,109.9,107.75,108.02,314500,68.9917311115461,69.0105693015283,67.6604990194693,67.8300427293093,500844.296023429,0.0,1.0
2010-09-03,110.34,110.59,109.45,109.96,303300,69.2868627546009,69.4438476711194,68.7279964517951,69.0482456814928,483008.18754819,0.0,1.0
2010-09-07,108.17,109.5,108.09,109.41,250000,67.9242336792204,68.7593934350987,67.8739985059345,68.7028788651521,398127.42132228,0.0,1.0
2010-09-08,109.39,111.1,108.51,108.51,344700,68.6903200718306,69.7640969008171,68.1377331656855,68.1377331656855,548938.08851916,0.0,1.0
2010-09-09,109.57,111.0,109.18,110.54,110400,68.8033492117239,69.7013029342097,68.5584527419551,69.4124506878157,175813.069255919,0.0,1.0
2010-09-10,112.91,113.04,109.82,110.09,268400,70.9006676964109,70.9822998530006,68.9603341282424,69.1298778380824,427429.599531601,0.0,1.0
2010-09-13,117.3,117.59,113.36,113.36,416100,73.6573228304756,73.8394253336371,71.1832405461442,71.1832405461442,662643.280048804,0.0,1.0
2010-09-14,115.13,118.01,114.91,117.21,363700,72.2946937550951,74.1031599933882,72.1565470285589,73.600808260529,579195.772539654,0.0,1.0
2010-09-15,114.5,116.75,114.39,115.17,373500,71.8990917654686,73.311956014135,71.8300184022004,72.3198113417381,594802.367455487,0.0,1.0
2010-09-16,115.95,116.46,114.72,114.72,390200,72.8096042812758,73.1298535109735,72.0372384920048,72.0372384920048,621397.279199815,0.0,1.0
2010-09-17,115.43,116.89,115.41,116.37,202900,72.4830756549173,73.3998675673853,72.4705168615959,73.0733389410269,323120.215145163,0.0,1.0
2010-09-20,116.06,116.47,115.47,116.26,136800,72.8786776445439,73.1361329076342,72.5081932415603,73.0042655777587,217855.324947552,0.0,1.0
2010-09-21,116.59,117.07,115.08,116.39,300400,73.2114856675631,73.5128967072786,72.2632967717914,73.0858977343483,478389.909460852,0.0,1.0
2010-09-22,116.92,117.77,116.09,116.32,240100,73.4187057573675,73.9524544735304,72.8975158345261,73.0419419577232,382361.575437918,0.0,1.0
2010-09-23,115.2,117.16,115.08,116.5,283500,72.3386495317203,73.5694112772253,72.2632967717914,73.1549710976165,451476.495779466,0.0,1.0
2010-09-24,115.91,116.87,115.19,116.48,473800,72.7844866946328,73.3873087740638,72.3323701350596,73.142412304295,754531.088889986,0.0,1.0
2010-09-27,113.91,116.2,113.69,116.19,328900,71.5286073624849,72.9665891977943,71.3904606359486,72.9603098011335,523776.435491592,0.0,1.0
2010-09-28,113.03,114.2,111.37,114.02,602500,70.9760204563398,71.7107098656464,69.9336406106571,71.5976807257531,959487.085386696,0.0,1.0
2010-09-29,113.42,113.67,112.24,113.33,327200,71.2209169261087,71.3779018426272,70.4799481201414,71.164402356162,521069.1690266,0.0,1.0
2010-09-30,113.9,114.0,113.13,113.49,374200,71.5223279658242,71.5851219324316,71.0388144229472,71.2648727027339,595917.124235189,0.0,1.0
2010-10-01,115.61,116.81,113.99,114.0,362900,72.5961047948106,73.3496323940994,71.5788425357708,71.5851219324316,577921.764791423,0.0,1.0
2010-10-04,115.6,116.99,114.81,115.61,285800,72.5898253981499,73.4626615339927,72.0937530619515,72.5961047948106,455139.268055631,0.0,1.0
2010-10-05,119.11,119.62,116.0,116.21,288700,74.7938936260695,75.1141428557672,72.8410012645795,72.972868594455,459757.546142969,0.0,1.0
2010-10-06,118.59,120.03,117.84,119.32,270200,74.4673649997111,75.3715981188576,73.9964102501556,74.925760955945,430296.11696512,0.0,1.0
2010-10-07,118.03,119.32,117.03,119.0,292900,74.1157187867096,74.925760955945,73.4877791206357,74.7248202628014,466446.086821184,0.0,1.0
2010-10-08,119.04,119.14,118.14,118.36,181400,74.7499378494443,74.8127318160517,74.1847921499778,74.322938876514,288881.256911447,0.0,1.0
2010-10-11,120.34,120.38,119.14,119.31,276500,75.5662594153405,75.5913770019834,74.8127318160517,74.9194815592843,440328.927982442,0.0,1.0
2010-10-12,122.07,122.23,119.74,120.27,319900,76.6525950376484,76.7530653842203,75.1894956156961,75.5223036387153,509443.84832399,0.0,1.0
2010-10-13,126.43,126.91,123.0,123.0,545900,79.3904119817309,79.6918230214464,77.2365789270972,77.2365789270972,869351.037199332,0.0,1.0
2010-10-14,126.4,127.75,125.34,126.29,649700,79.3715737917487,80.2192923409485,78.7059577457103,79.3025004284806,1034653.54253234,0.0,1.0
2010-10-15,126.25,126.98,126.02,126.98,463500,79.2773828418376,79.7357787980716,79.1329567186406,79.7357787980716,738128.239131508,0.0,1.0
2010-10-18,127.27,127.38,125.92,125.92,177100,79.917881301233,79.9869546645012,79.0701627520332,79.0701627520332,282033.465264704,0.0,1.0
2010-10-19,126.68,127.85,125.69,126.43,372900,79.5473968982494,80.2820863075559,78.9257366288362,79.3904119817309,593846.861644313,0.0,1.0
2010-10-20,125.86,127.21,125.38,127.21,385700,79.0324863720687,79.8802049212686,78.7310753323532,79.8802049212686,614230.985616015,0.0,1.0
2010-10-21,123.77,127.56,123.33,126.4,447500,77.7200924699742,80.0999838043945,77.4437990169016,79.3715737917487,712648.084166882,0.0,1.0
2010-10-22,124.32,124.6,123.08,124.16,450200,78.0654592863148,78.2412823928156,77.2868141003831,77.964988939743,716947.860317163,0.0,1.0
2010-10-25,124.25,126.68,123.72,125.51,334100,78.0215035096897,79.5473968982494,77.6886954866705,78.8127074889429,532057.485855095,0.0,1.0
2010-10-26,125.17,125.43,122.88,123.55,362200,78.5992080024777,78.762472315657,77.1612261671683,77.5819457434379,576807.00801172,0.0,1.0
2010-10-27,124.7,125.29,123.34,123.64,284800,78.304076359423,78.6745607624066,77.4500784135624,77.6384603133846,453546.758370342,0.0,1.0
2010-10-28,124.67,125.99,124.28,124.51,192500,78.2852381694407,79.1141185286584,78.0403416996719,78.1847678228689,306558.114418156,0.0,1.0
2010-10-29,125.88,125.88,123.86,124.14,296800,79.0450451653902,79.0450451653902,77.7766070399208,77.9524301464215,472656.874593811,0.0,1.0
2010-11-01,125.21,128.37,124.35,126.22,242000,78.6243255891207,80.6086149339144,78.0842974762971,79.2585446518554,385387.343839967,0.0,1.0
2010-11-02,127.12,127.34,125.84,126.05,246800,79.8236903513219,79.9618370778582,79.0199275787473,79.1517949086228,393031.390329355,0.0,1.0
2010-11-03,126.13,127.53,125.13,126.99,255300,79.2020300819087,80.0811456144123,78.5740904158348,79.7420581947323,406567.722654313,0.0,1.0
2010-11-04,127.03,128.69,126.62,127.09,550600,79.7671757813753,80.8095556270581,79.509720518285,79.8048521613397,876835.83272019,0.0,1.0
2010-11-05,126.61,127.72,125.7,127.18,329700,79.5034411216242,80.2004541509663,78.9320160254969,79.8613667312864,525050.443239823,0.0,1.0
2010-11-08,127.52,127.54,126.27,126.49,291600,80.0748662177515,80.087425011073,79.2899416351591,79.4280883616953,464375.824230308,0.0,1.0
2010-11-09,124.03,127.97,123.9,127.52,285000,77.8833567831534,80.3574390674848,77.8017246265638,80.0748662177515,453865.2603074,0.0,1.0
2010-11-10,124.93,125.19,123.02,124.21,265400,78.44850248262,78.6117667957992,77.2491377204187,77.9963859230467,422652.070475733,0.0,1.0
2010-11-11,122.15,125.48,121.67,124.49,303600,76.7028302109344,78.7938692989606,76.4014191712188,78.1722090295474,483485.940453777,0.0,1.0
2010-11-12,119.89,122.1,119.27,121.1,258200,75.2836865656072,76.6714332276307,74.8943639726413,76.0434935615567,411186.000741651,0.0,1.0
2010-11-15,120.26,121.29,119.91,120.32,194300,75.5160242420546,76.1628020981107,75.2962453589287,75.553700622019,309424.631851676,0.0,1.0
2010-11-16,117.01,120.29,115.65,120.0,380800,73.4752203273142,75.5348624320368,72.6212223814536,75.3527599288753,606427.688158097,0.0,1.0
2010-11-17,117.95,118.76,117.2,117.23,219700,74.0654836134237,74.5741147429436,73.5945288638682,73.6133670538505,349874.37785802,0.0,1.0
2010-11-18,120.76,121.08,119.16,119.33,266100,75.8299940750915,76.0309347682352,74.8252906093732,74.9320403526058,423766.827255436,0.0,1.0
2010-11-19,121.51,121.77,119.75,120.69,169600,76.300948824647,76.4642131378262,75.1957750123568,75.7860382984664,270089.642625035,0.0,1.0
2010-11-22,120.97,121.61,119.58,121.01,132000,75.9618614049671,76.3637427912544,75.0890252691243,75.98697899161,210211.278458164,0.0,1.0
2010-11-23,120.63,120.82,118.62,119.64,242500,75.7483619185019,75.867670455056,74.4862031896933,75.1267016490887,386183.598682612,0.0,1.0
2010-11-24,121.49,122.16,120.12,121.5,207000,76.2883900313255,76.7091096075951,75.4281126888042,76.2946694279863,329649.504854848,0.0,1.0
2010-11-26,120.95,121.51,120.17,120.66,46800,75.9493026116456,76.300948824647,75.4595096721079,75.7672001084841,74529.4532715309,0.0,1.0
2010-11-29,121.4,121.74,120.18,120.57,262000,76.2318754613789,76.445374947844,75.4657890687687,75.7106855385375,417237.53754575,0.0,1.0
2010-11-30,119.87,121.34,119.22,120.58,254100,75.2711277722857,76.1941990814145,74.8629669893377,75.7169649351982,404656.711031966,0.0,1.0
2010-12-01,122.1,122.48,120.78,121.04,272500,76.6714332276307,76.9100503007388,75.842552868413,76.0058171815923,433958.889241285,0.0,1.0
2010-12-02,124.02,124.81,122.36,122.43,269000,77.8770773864927,78.3731497226911,76.8346975408099,76.8786533174351,428385.105342773,0.0,1.0
2010-12-03,126.64,126.72,123.82,123.82,278200,79.5222793116064,79.5725144848924,77.7514894532779,77.7514894532779,443036.194447434,0.0,1.0
2010-12-06,127.14,127.53,126.67,126.93,368200,79.8362491446434,80.0811456144123,79.5411175015887,79.7043818147679,586362.066123455,0.0,1.0
2010-12-07,127.1,128.7,126.55,128.08,305100,79.8111315580005,80.8158350237188,79.4657647416598,80.426512430753,485874.704981711,0.0,1.0
2010-12-08,126.73,127.24,125.46,127.07,190800,79.5787938815531,79.8990431112508,78.7813105056392,79.7922933680182,303850.847953164,0.0,1.0
2010-12-09,126.58,127.8,125.93,127.18,219000,79.484602931642,80.2506893242522,79.0764421486939,79.8613667312864,348759.621078318,0.0,1.0
2010-12-10,126.03,127.41,125.57,127.06,130700,79.1392361153013,80.0057928544834,78.8503838689073,79.7860139713575,208141.015867288,0.0,1.0
2010-12-13,124.74,126.33,124.28,126.33,267300,78.3291939460659,79.3276180151235,78.0403416996719,79.3276180151235,425677.838877782,0.0,1.0
2010-12-14,123.1,125.32,121.03,124.89,357100,77.2993728937046,78.6933989523888,75.9995377849315,78.423384895977,568685.208616745,0.0,1.0
2010-12-15,120.02,123.47,119.51,123.4,234900,75.3653187221968,77.531710570152,75.0450694924991,77.4877547935268,374080.525074415,0.0,1.0
2010-12-16,120.54,121.33,119.31,120.72,174800,75.6918473485553,76.1879196847537,74.9194815592843,75.8048764884486,278370.692988538,0.0,1.0
2010-12-17,121.05,122.29,120.72,121.96,186100,76.012096578253,76.7907417641847,75.8048764884486,76.5835216743803,296366.052432306,0.0,1.0
2010-12-20,120.34,121.84,120.22,121.29,122800,75.5662594153405,76.5081689144514,75.4909066554116,76.1628020981107,195560.189353504,0.0,1.0
2010-12-21,119.97,122.2,119.73,121.3,205200,75.3339217388931,76.7342271942381,75.1832162190354,76.1690814947715,326782.987421328,0.0,1.0
2010-12-22,120.77,121.38,119.5,119.74,203900,75.8362734717523,76.2193166680574,75.0387900958384,75.1894956156961,324712.724830452,0.0,1.0
2010-12-23,118.74,120.77,118.55,120.77,121700,74.5615559496221,75.8362734717523,74.4422474130681,75.8362734717523,193808.428699686,0.0,1.0
2010-12-27,118.94,119.22,117.6,118.52,65100,74.6871438828369,74.8629669893377,73.8457047302978,74.4234092230859,103672.380512322,0.0,1.0
2010-12-28,119.36,120.26,118.84,119.56,143400,74.950878542588,75.5160242420546,74.6243499162295,75.0764664758028,228365.88887046,0.0,1.0
2010-12-29,119.7,120.89,118.94,119.34,130400,75.1643780290532,75.9116262316812,74.6871438828369,74.9383197492665,207663.262961701,0.0,1.0
2010-12-30,118.85,120.8,117.97,119.28,163700,74.6306293128903,75.8551116617345,74.0780424067452,74.9006433693021,260693.835481829,0.0,1.0
2010-12-31,118.91,119.06,117.54,118.78,106900,74.6683056928547,74.7624966427658,73.8080283503334,74.5866735362651,170239.285357407,0.0,1.0
2011-01-03,119.77,121.05,119.12,119.75,150000,75.2083338056783,76.012096578253,74.8001730227302,75.1957750123568,238876.452793368,0.0,1.0
2011-01-04,118.52,120.39,117.53,120.19,107700,74.4234092230859,75.5976563986442,73.8017489536727,75.4720684654294,171513.293105638,0.0,1.0
2011-01-05,118.51,119.02,117.39,118.2,116200,74.4171298264251,74.7373790561228,73.7138374004223,74.2224685299422,185049.625430596,0.0,1.0
2011-01-06,117.45,119.04,117.3,118.55,169400,73.7515137803867,74.7499378494443,73.6573228304756,74.4422474130681,269771.140687977,0.0,1.0
2011-01-07,113.0,118.1,112.68,117.91,331800,70.9571822663576,74.1596745633348,70.7562415732139,74.0403660267808,528394.713578931,0.0,1.0
2011-01-10,110.8,111.98,110.2,111.98,587200,69.5757150009949,70.3166838069622,69.1989512013505,70.3166838069622,935121.687201772,0.0,1.0
2011-01-11,111.23,113.16,110.57,111.12,578400,69.8457290574067,71.0576526129294,69.4312888777979,69.7766556941386,921107.601971228,0.0,1.0
2011-01-12,113.8,114.42,111.65,112.31,280100,71.4595339992168,71.8488565921826,70.1094637171578,70.5239038967666,446061.962849483,0.0,1.0
2011-01-13,111.27,114.44,110.79,114.17,272100,69.8708466440496,71.8614153855041,69.5694356043342,71.6918716756641,433321.88536717,0.0,1.0
2011-01-14,111.59,113.0,110.77,111.12,149100,70.0717873371933,70.9571822663576,69.5568768110127,69.7766556941386,237443.194076608,0.0,1.0
2011-01-18,111.85,112.27,110.87,111.37,234600,70.2350516503726,70.4987863101236,69.6196707776201,69.9336406106571,373602.772168828,0.0,1.0
2011-01-19,112.77,113.39,111.3,111.53,269600,70.8127561431606,71.2020787361265,69.8896848340319,70.0341109572289,429340.611153947,0.0,1.0
2011-01-20,111.04,113.0,110.49,112.6,231600,69.7264205208527,70.9571822663576,69.381053704512,70.706006399928,368825.24311296,0.0,1.0
2011-01-21,110.05,112.21,109.57,111.5,217300,69.1047602514394,70.4611099301592,68.8033492117239,70.0152727672467,346052.354613326,0.0,1.0
2011-01-24,110.3,110.66,109.59,110.13,276900,69.2617451679579,69.4878034477445,68.8159080050454,69.1549954247253,440965.931856558,0.0,1.0
2011-01-25,111.24,112.21,109.73,110.28,300400,69.8520084540674,70.4611099301592,68.9038195582958,69.2491863746364,478389.909460852,0.0,1.0
2011-01-26,109.53,112.17,109.23,111.2,283900,68.778231625081,70.4359923435162,68.5898497252588,69.8268908674245,452113.499653581,0.0,1.0
2011-01-27,107.48,110.03,107.2,109.62,355600,67.4909553096293,69.0922014581179,67.3151322031286,68.8347461950276,566296.444088812,0.0,1.0
2011-01-28,104.48,107.64,104.2,107.64,356500,65.6071363114075,67.5914256562012,65.4313132049068,67.5914256562012,567729.702805571,0.0,1.0
2011-01-31,104.26,105.44,103.73,104.5,375500,65.4689895848712,66.2099583908385,65.136181561852,65.6196951047289,597987.386826065,0.0,1.0
2011-02-01,108.11,108.87,103.73,104.35,377500,67.8865572992559,68.3637914454722,65.136181561852,65.5255041548178,601172.406196644,0.0,1.0
2011-02-02,107.71,108.93,107.49,107.89,446600,67.6353814328263,68.4014678254366,67.4972347062901,67.7484105727197,711214.825450122,0.0,1.0
2011-02-03,105.99,107.81,105.9,107.21,641500,66.5553252071791,67.6981753994338,66.4988106372325,67.3214115997894,1021594.96311297,0.0,1.0
2011-02-04,103.84,106.0,100.0,106.0,1468600,65.2052549251201,66.5616046038399,62.7939666073961,66.5616046038399,2338759.72381561,0.0,1.0
2011-02-07,101.72,104.25,101.27,104.15,497000,63.8740228330433,65.4627101882105,63.59144998331,65.3999162216031,791477.313588694,0.0,1.0
2011-02-08,102.29,102.44,100.33,102.16,616500,64.2319484427055,64.3261393926166,63.0011866972005,64.1503162861159,981782.220980743,0.0,1.0
2011-02-09,100.78,102.3,100.0,101.83,456400,63.2837595469338,64.2382278393662,62.7939666073961,63.9430961963115,726821.420365955,0.0,1.0
2011-02-10,97.22,100.34,96.8,100.13,913200,61.0482943357105,63.0074660938613,60.7845596759594,62.8755987639857,1454279.84460603,0.0,1.0
2011-02-11,99.63,99.93,96.86,97.22,1104900,62.5616289309487,62.7500108307709,60.8222360559239,61.0482943357105,1759563.95127595,0.0,1.0
2011-02-14,98.87,100.18,98.78,99.97,479700,62.0843947847325,62.9069957472894,62.0278802147859,62.7751284174139,763926.896033192,0.0,1.0
2011-02-15,97.64,99.83,96.98,99.02,547600,61.3120289954616,62.6872168641635,60.8975888158528,62.1785857346436,872058.303664322,0.0,1.0
2011-02-16,97.84,99.68,97.42,98.04,466600,61.4376169286764,62.5930259142525,61.1738822689253,61.5632048618912,743065.019155904,0.0,1.0
2011-02-17,99.87,100.3,97.94,98.41,852000,62.7123344508065,62.9823485072183,61.5004108952838,61.7955425383385,1356818.25186633,0.0,1.0
2011-02-18,101.15,101.54,99.05,99.69,429700,63.5160972233812,63.76099369315,62.1974239246259,62.5993053109132,684301.411768735,0.0,1.0
2011-02-22,98.45,101.14,98.33,100.0,625000,61.8206601249815,63.5098178267204,61.7453073650526,62.7939666073961,995318.553305701,0.0,1.0
2011-02-23,97.17,99.33,96.01,98.54,545500,61.0168973524068,62.3732470311266,60.288487339761,61.8771746949281,868714.033325216,0.0,1.0
2011-02-24,98.67,99.12,96.55,97.4,364600,61.9588068515177,62.241379701251,60.6275747594409,61.1613234756038,580629.031256414,0.0,1.0
2011-02-25,100.0,100.43,98.04,98.58,235400,62.7939666073961,63.0639806638079,61.5632048618912,61.9022922815711,374876.779917059,0.0,1.0
2011-02-28,100.45,100.73,99.25,100.46,235400,63.0765394571294,63.2523625636301,62.3230118578406,63.0828188537901,374876.779917059,0.0,1.0
2011-03-01,100.62,101.17,100.11,100.26,302100,63.183289200362,63.5286560167026,62.8630399706643,62.9572309205753,481097.175925843,0.0,1.0
2011-03-02,102.15,103.91,100.38,100.46,429900,64.1440368894551,65.2492107017453,63.0325836805042,63.0828188537901,684619.913705794,0.0,1.0
2011-03-03,107.44,107.54,102.46,102.46,657400,67.4658377229864,67.5286316895938,64.3386981859381,64.3386981859381,1046915.86710907,0.0,1.0
2011-03-04,106.02,107.08,104.47,106.77,348300,66.5741633971614,67.2397794431998,65.6008569147467,67.0451181467168,554671.123386201,0.0,1.0
2011-03-07,105.96,106.86,105.22,106.35,182700,66.5364870171969,67.1016327166635,66.0718116643022,66.7813834869658,290951.519502323,0.0,1.0
2011-03-08,107.27,107.85,105.43,106.67,286200,67.3590879797538,67.7232929860767,66.2036789941777,66.9823241801094,455776.271929747,0.0,1.0
2011-03-09,107.26,107.41,105.81,106.77,344100,67.3528085830931,67.4469995330042,66.4422960672858,67.0451181467168,547982.582707987,0.0,1.0
2011-03-10,105.55,106.36,105.0,105.79,257600,66.2790317541066,66.7876628836265,65.9336649377659,66.4297372739643,410230.494930478,0.0,1.0
2011-03-11,107.18,107.53,105.22,105.56,286500,67.3025734098072,67.522352292933,66.0718116643022,66.2853111507673,456254.024835333,0.0,1.0
2011-03-14,106.26,106.95,105.4,106.58,193600,66.7248689170191,67.1581472866101,66.1848408041955,66.9258096101628,308309.875071974,0.0,1.0
2011-03-15,106.55,106.93,103.03,103.03,312600,66.9069714201806,67.1455884932887,64.6966237956002,64.6966237956002,497818.527621379,0.0,1.0
2011-03-16,104.5,106.68,104.25,106.37,338000,65.6196951047289,66.9886035767702,65.4627101882105,66.7939422802873,538268.273627723,0.0,1.0
2011-03-17,104.57,107.25,103.94,106.44,369100,65.6636508813541,67.3465291864323,65.2680488917275,66.8378980569124,587795.324840215,0.0,1.0
2011-03-18,105.39,106.09,103.52,106.09,214600,66.1785614075348,66.6181191737865,65.0043142319765,66.6181191737865,341752.578463045,0.0,1.0
2011-03-21,105.34,106.56,105.22,106.56,222400,66.1471644242311,66.9132508168413,66.0718116643022,66.9132508168413,354174.154008301,0.0,1.0
2011-03-22,105.57,105.88,104.36,105.21,177000,66.2915905474281,66.486251843911,65.5317835514786,66.0655322676414,281874.214296174,0.0,1.0
2011-03-23,109.21,109.41,105.39,105.43,302900,68.5772909319373,68.7028788651521,66.1785614075348,66.2036789941777,482371.183674075,0.0,1.0
2011-03-24,108.06,110.56,107.95,109.84,321300,67.8551603159522,69.4250094811372,67.7860869526841,68.9728929215639,511673.361883395,0.0,1.0
2011-03-25,105.88,108.42,105.08,108.18,281600,66.486251843911,68.0812185957389,65.9839001110518,67.9305130758811,448450.727377417,0.0,1.0
2011-03-28,102.73,106.45,102.19,105.75,976500,64.508241895778,66.8441774535732,64.1691544760981,66.4046196873214,1555085.70768483,0.0,1.0
2011-03-29,101.87,103.14,101.41,102.88,369300,63.9682137829544,64.7656971588683,63.6793615365604,64.6024328456891,588113.826777273,0.0,1.0
2011-03-30,104.22,104.36,101.65,102.52,307300,65.4438719982282,65.5317835514786,63.8300670564182,64.3763745659025,489378.226289347,0.0,1.0
2011-03-31,104.93,105.98,103.8,104.06,240900,65.8897091611407,66.5490458105184,65.1801373384772,65.3434016516564,383635.58318615,0.0,1.0
2011-04-01,107.59,109.05,105.71,105.84,496700,67.5600286728975,68.4768205853655,66.3795021006784,66.4611342572681,790999.560683107,0.0,1.0
2011-04-04,105.96,108.19,104.79,107.8,273700,66.5364870171969,67.9367924725419,65.8017976078904,67.691896002773,435869.900863633,0.0,1.0
2011-04-05,106.47,107.3,105.77,105.93,180600,66.8567362468946,67.377926169736,66.4171784806429,66.5176488272147,287607.249163216,0.0,1.0
2011-04-06,107.78,108.39,107.04,107.19,335100,67.6793372094515,68.0623804057567,67.2146618565568,67.3088528064679,533649.995540385,0.0,1.0
2011-04-07,103.42,107.98,103.18,107.51,872100,64.9415202653691,67.8049251426663,64.7908147455113,67.5097934996116,1388827.69654064,0.0,1.0
2011-04-08,103.6,104.69,102.87,103.43,817500,65.0545494052624,65.739003641283,64.5961534490284,64.9477996620298,1301876.66772386,0.0,1.0
2011-04-11,100.92,103.2,100.87,103.2,673300,63.3716711001842,64.8033735388328,63.3402741168805,64.8033735388328,1072236.77110516,0.0,1.0
2011-04-12,98.5,100.48,97.48,100.48,597000,61.8520571082852,63.0953776471116,61.2115586488897,63.0953776471116,950728.282117605,0.0,1.0
2011-04-13,96.98,101.89,96.57,98.84,1030200,60.8975888158528,63.9807725762759,60.6401335527624,62.0655565947503,1640603.47778485,0.0,1.0
2011-04-14,95.0,97.0,93.5,97.0,1020100,59.6542682770263,60.9101476091742,58.7123587779154,60.9101476091742,1624519.12996343,0.0,1.0
2011-04-15,95.39,96.1,92.77,94.0,834900,61.1236470956394,61.5785982376658,59.4448133039361,60.2329680992777,1302950.90008923,1.95,1.0
2011-04-18,92.63,94.66,92.25,93.74,712500,59.3551046280436,60.6558804284854,59.111609650621,60.0663662726201,1111932.58631402,0.0,1.0
2011-04-19,92.76,93.94,92.22,93.13,1024400,59.4384055413724,60.1945215238952,59.0923863629297,59.6754927562312,1598685.9528703,0.0,1.0
2011-04-20,90.82,95.48,90.02,94.62,1020500,58.1952996040043,61.1813169587132,57.682678598904,60.6302493782304,1592599.58502942,0.0,1.0
2011-04-21,92.83,95.16,91.7,91.7,1134800,59.4832598793186,60.9762685566731,58.7591827096145,58.7591827096145,1770976.98098127,0.0,1.0
2011-04-25,91.07,92.38,90.36,91.99,578200,58.3554936680981,59.1949105639497,57.9005425260716,58.9450078239634,902343.047588448,0.0,1.0
2011-04-26,89.5,90.89,88.54,90.89,981600,57.3494749455889,58.2401539419506,56.7343297394686,58.2401539419506,1531891.96733452,0.0,1.0
2011-04-27,88.54,90.17,87.85,90.17,1444700,56.7343297394686,57.7787950373603,56.2921941225697,57.7787950373603,2254609.13326017,0.0,1.0
2011-04-28,91.44,91.72,88.07,88.45,751000,58.592580882957,58.771998234742,56.4331648989722,56.6766598763948,1172015.96115345,0.0,1.0
2011-04-29,96.52,98.0,91.85,91.85,1478300,61.8477242653435,62.7960731247789,58.8552991480708,58.8552991480708,2307045.53312003,0.0,1.0
2011-05-02,95.04,98.45,94.48,96.98,626800,60.899375405908,63.0844224401478,60.5405407023379,62.1424813432761,978188.554528605,0.0,1.0
2011-05-03,95.11,95.35,92.86,95.04,628500,60.9442297438543,61.0980160453844,59.5024831670099,60.899375405908,980841.586664371,0.0,1.0
2011-05-04,98.52,99.67,95.27,95.63,1443100,63.1292767780941,63.8661694729256,61.0467539448743,61.2774333971694,2252112.16183827,0.0,1.0
2011-05-05,98.32,98.92,97.04,97.87,796100,63.001121526819,63.3855872806442,62.1809279186586,62.7127722114501,1242399.3431082,0.0,1.0
2011-05-06,102.54,102.75,98.19,98.85,976000,65.7051973287227,65.8397603425615,62.9178206134902,63.3407329426979,1523152.56735788,0.0,1.0
2011-05-09,101.27,104.71,99.79,103.01,907300,64.8914114831261,67.0956818050571,63.9430626236907,66.0063621692191,1415938.85693013,0.0,1.0
2011-05-10,102.14,107.86,101.94,103.85,939400,65.4488868261726,69.1141270126393,65.3207315748976,66.5446142245744,1466034.34608196,0.0,1.0
2011-05-11,99.61,102.04,98.19,101.79,988400,63.8277228975431,65.3848092005351,62.9178206134902,65.2246151364413,1542504.09587759,0.0,1.0
2011-05-12,101.16,101.92,99.83,100.44,869600,64.8209260949248,65.3079160497701,63.9686936739457,64.3595671903346,1357103.96780165,0.0,1.0
2011-05-13,102.37,102.51,100.48,101.1,488300,65.5962653651389,65.6859740410315,64.3851982405896,64.7824795195423,762044.465820545,0.0,1.0
2011-05-16,102.91,103.46,101.62,101.95,672500,65.9422845435816,66.294711484588,65.1156831728575,65.3271393374613,1049508.30076657,0.0,1.0
2011-05-17,105.08,105.27,102.11,102.66,551800,67.332769019916,67.4545165086273,65.4296635384814,65.7820904794878,861143.019127128,0.0,1.0
2011-05-18,104.8,105.16,104.31,105.0,474700,67.1533516681309,67.384031120426,66.839371302507,67.281506919406,740820.20873441,0.0,1.0
2011-05-19,104.85,105.45,103.84,104.81,340300,67.1853904809497,67.5698562347748,66.5382064620106,67.1597594306947,531074.609294965,0.0,1.0
2011-05-20,103.59,104.69,103.26,104.69,305300,66.3780123979168,67.0828662799296,66.1665562333129,67.0828662799296,476453.359440943,0.0,1.0
2011-05-23,104.12,104.5,102.85,102.97,241000,66.7176238137957,66.9611187912183,65.9038379681991,65.9807311189641,376106.32042341,0.0,1.0
2011-05-24,103.49,104.81,103.02,104.76,390500,66.3139347722793,67.1597594306947,66.0127699317829,67.1277206178759,609417.087657019,0.0,1.0
2011-05-25,102.69,103.25,101.98,103.0,572700,65.801313767179,66.1601484707492,65.3463626251526,65.9999544066554,893759.708325673,0.0,1.0
2011-05-26,104.71,104.85,102.29,103.22,524900,67.0956818050571,67.1853904809497,65.5450032646289,66.1409251830579,819162.687096465,0.0,1.0
2011-05-27,104.46,105.55,104.09,105.0,328400,66.9354877409633,67.6339338604124,66.6984005261045,67.281506919406,512503.384344597,0.0,1.0
2011-05-31,101.37,104.51,100.28,104.51,745000,64.9554891087636,66.9675265537821,64.2570429893146,66.9675265537821,1162652.31832133,0.0,1.0
2011-06-01,97.99,101.44,97.11,100.16,1499000,62.7896653622151,65.0003434467099,62.2257822566049,64.1801498385495,2339350.10089084,0.0,1.0
2011-06-02,104.29,104.68,97.62,98.0,1057100,66.8265557773795,67.0764585173659,62.5525781473563,62.7960731247789,1649717.80630534,0.0,1.0
2011-06-03,101.68,103.34,100.11,102.4,1641000,65.15412974824,66.217818333823,64.1481110257308,65.6154886528302,2560956.3145843,0.0,1.0
2011-06-06,82.55,92.21,81.76,89.33,5387000,52.8960799637806,59.0859786003659,52.3898667212441,57.2405429820051,8406990.65610337,0.0,1.0
2011-06-07,85.73,88.47,82.64,82.8,2322500,54.933748459054,56.6894754015223,52.9537498268544,53.0562740278744,3624510.07959905,0.0,1.0
2011-06-08,86.43,87.26,84.7,85.0,1600500,55.3822918385167,55.9141361313082,54.2737489149875,54.4659817919001,2497751.7254675,0.0,1.0
2011-06-09,91.07,91.88,85.32,86.6,1386000,58.3554936680981,58.8745224357621,54.6710301939402,55.4912238021005,2163001.49421928,0.0,1.0
2011-06-10,92.55,92.92,90.1,91.07,1392900,59.3038425275335,59.5409297423924,57.7339406994141,58.3554936680981,2173769.68347622,0.0,1.0
2011-06-13,91.45,93.16,91.07,93.01,967900,58.5989886455207,59.6947160439225,58.3554936680981,59.5985996054662,1510511.64953452,0.0,1.0
2011-06-14,91.8,93.03,91.25,92.0,696300,58.8232603352521,59.6114151305937,58.4708333942457,58.9514155865271,1086650.7506673,0.0,1.0
2011-06-15,89.78,91.66,88.97,91.66,747400,57.528892297374,58.7335516593595,57.00986352971,58.7335516593595,1166397.77545418,0.0,1.0
2011-06-16,86.58,90.29,85.77,90.11,1177600,55.478408276973,57.8556881881254,54.959379509309,57.7403484619778,1837770.96651705,0.0,1.0
2011-06-17,85.53,88.79,84.72,87.51,855600,54.805593207779,56.8945238035624,54.286564440115,56.0743301954021,1335255.46786004,0.0,1.0
2011-06-20,86.27,86.58,84.45,85.23,617200,55.2797676374967,55.478408276973,54.1135548508937,54.6133603308664,963206.725997215,0.0,1.0
2011-06-21,86.72,88.14,85.9,87.56,467400,55.5681169528656,56.4780192369185,55.0426804226378,56.1063690082208,729427.776622,0.0,1.0
2011-06-22,86.25,87.1,85.75,86.43,412200,55.2669521123692,55.8116119302882,54.9465639841815,55.3822918385167,643282.262566513,0.0,1.0
2011-06-23,86.35,86.48,84.7,85.0,516700,55.3310297380067,55.4143306513355,54.2737489149875,54.4659817919001,806365.708559237,0.0,1.0
2011-06-24,85.34,87.18,84.96,86.28,556700,54.6838457190677,55.8628740307982,54.440350741645,55.2861754000604,868789.994106691,0.0,1.0
2011-06-27,84.73,85.98,84.52,85.22,529500,54.2929722026787,55.0939425231479,54.1584091888399,54.6069525683026,826341.479934423,0.0,1.0
2011-06-28,84.9,85.64,84.6,85.64,287700,54.4019041662625,54.8760785959803,54.2096712893499,54.8760785959803,448986.673800063,0.0,1.0
2011-06-29,86.47,86.66,84.94,85.13,284900,55.4079228887718,55.5296703774831,54.4275352165175,54.5492827052288,444616.973811741,0.0,1.0
2011-06-30,86.1,87.38,85.72,85.78,360900,55.1708356739129,55.9910292820733,54.9273406964903,54.9657872718728,563223.116351904,0.0,1.0
2011-07-01,86.84,87.48,86.04,86.39,400400,55.6450101036306,56.0551069077108,55.1323890985304,55.3566607882617,624867.098330015,0.0,1.0
2011-07-05,85.79,86.97,85.37,86.72,319000,54.9721950344366,55.7283110169594,54.7030690067589,55.5681169528656,497833.677240945,0.0,1.0
2011-07-06,84.86,86.3,84.54,85.71,249300,54.3762731160075,55.2989909251879,54.1712247139674,54.9209329339265,389059.359674507,0.0,1.0
2011-07-07,84.16,85.89,84.05,85.52,578000,53.9277297365448,55.0362726600741,53.8572443483435,54.7991854452152,902030.926160711,0.0,1.0
2011-07-08,86.69,86.86,82.65,83.48,518700,55.5488936651743,55.6578256287581,52.9601575894181,53.4920018822096,809486.92283661,0.0,1.0
2011-07-11,84.58,85.71,84.12,85.15,496500,54.1968557642224,54.9209329339265,53.9020986862898,54.5620982303564,774841.444357773,0.0,1.0
2011-07-12,86.23,86.87,84.17,84.17,437700,55.2541365872417,55.6642333913219,53.9341374991086,53.9341374991086,683077.744603015,0.0,1.0
2011-07-13,87.12,88.54,86.1,86.23,540700,55.8244274554157,56.7343297394686,55.1708356739129,55.2541365872417,843820.279887709,0.0,1.0
2011-07-14,86.09,88.02,85.65,87.18,410700,55.1644279113491,56.4011260861535,54.882486358544,55.8628740307982,640941.351858484,0.0,1.0
2011-07-15,88.44,88.51,86.0,86.41,347000,56.6702521138311,56.7151064517774,55.1067580482754,55.3694763133892,541530.677124163,0.0,1.0
2011-07-18,92.0,93.87,88.19,88.19,1252300,58.9514155865271,60.1496671859489,56.5100580497373,56.5100580497373,1954348.31977692,0.0,1.0
2011-07-19,94.55,94.95,92.95,92.95,1117500,60.5853950402841,60.8417055428342,59.5601530300837,59.5601530300837,1743978.477482,0.0,1.0
2011-07-20,96.51,97.4,94.72,95.18,729300,61.8413165027797,62.4116073709537,60.6943270038679,60.9890840818006,1138150.78624396,0.0,1.0
2011-07-21,98.13,100.3,97.6,98.03,809600,62.8793740381077,64.2698585144421,62.5397626222288,62.8152964124702,1263467.53948047,0.0,1.0
2011-07-22,95.53,98.9,95.36,98.17,620200,61.2133557715319,63.3727717555167,61.1044238079481,62.9050050883627,967888.547413275,0.0,1.0
2011-07-25,97.93,98.0,94.18,94.18,407900,62.7512187868326,62.7960731247789,60.3483078254253,60.3483078254253,636571.651870162,0.0,1.0
2011-07-26,96.74,98.03,96.24,97.84,436800,61.988695041746,62.8152964124702,61.6683069135584,62.6935489237589,681673.198178198,0.0,1.0
2011-07-27,94.37,97.04,94.1,96.25,346200,60.4700553141366,62.1809279186586,60.2970457249152,61.6747146761221,540282.191413214,0.0,1.0
2011-07-28,94.93,95.8,94.31,94.57,301400,60.8288900177067,61.3863653607532,60.4316087387541,60.5982105654116,470366.991600066,0.0,1.0
2011-07-29,97.7,97.75,94.24,94.32,345800,62.6038402478663,62.6358790606851,60.3867544008078,60.4380165013178,539657.94855774,0.0,1.0
2011-08-01,96.58,98.31,95.19,98.12,447100,61.886170840726,62.9947137642552,60.9954918443643,62.8729662755439,697747.451706667,0.0,1.0
2011-08-02,92.44,96.17,92.36,95.93,473100,59.2333571393323,61.6234525756121,59.1820950388222,61.469666274082,738323.237312512,0.0,1.0
2011-08-03,92.34,93.92,90.68,93.04,593900,59.1692795136947,60.1817059987677,58.1055909281117,59.6178228931574,926844.579665824,0.0,1.0
2011-08-04,88.98,92.16,87.31,92.16,660900,57.0162712922737,59.0539397875472,55.946174944127,59.0539397875472,1031405.25795781,0.0,1.0
2011-08-05,89.36,90.46,85.07,90.04,572000,57.2597662696963,57.9646201517092,54.5108361298463,57.6954941240316,892667.283328593,0.0,1.0
2011-08-08,82.25,86.91,81.21,86.48,733100,52.703847086868,55.6898644415769,52.0374397802377,55.4143306513355,1144081.09337096,0.0,1.0
2011-08-09,85.6,85.67,81.47,83.96,910200,54.8504475457252,54.8953018836715,52.2040416068953,53.7995744852698,1420464.61763232,0.0,1.0
2011-08-10,83.53,85.32,82.8,84.61,384400,53.5240406950284,54.6710301939402,53.0562740278744,54.2160790519137,599897.384111033,0.0,1.0
2011-08-11,86.71,87.99,80.79,83.44,545700,55.5617091903018,56.3819027984622,51.7683137525601,53.4663708319546,851623.315581142,0.0,1.0
2011-08-12,88.56,89.96,86.61,86.98,407000,56.7471452645961,57.6442320235215,55.4976315646643,55.7347187795231,635167.105445345,0.0,1.0
2011-08-15,91.52,91.57,89.47,89.47,248800,58.643842983467,58.6758817962858,57.3302516578976,57.3302516578976,388279.056105164,0.0,1.0
2011-08-16,89.96,90.16,88.2,90.16,235600,57.6442320235215,57.7723872747966,56.516465812301,57.7723872747966,367679.041874504,0.0,1.0
2011-08-17,91.79,92.92,90.61,90.97,280100,58.8168525726883,59.5409297423924,58.0607365901655,58.2914160424606,437126.059546047,0.0,1.0
2011-08-18,91.07,91.39,88.72,90.83,470500,58.3554936680981,58.5605420701382,56.8496694656162,58.201707366568,734265.658751928,0.0,1.0
2011-08-19,89.98,92.25,89.72,89.86,490000,57.657047548649,59.111609650621,57.4904457219915,57.580154397884,764697.497956312,0.0,1.0
2011-08-22,89.24,91.85,88.69,91.7,155700,57.1828731189313,58.8552991480708,56.8304461779249,58.7591827096145,242986.531493465,0.0,1.0
2011-08-23,92.36,92.44,88.67,89.37,234700,59.1820950388222,59.2333571393323,56.8176306527974,57.2661740322601,366274.495449687,0.0,1.0
2011-08-24,93.21,93.62,91.84,92.27,227500,59.7267548567412,59.9894731218551,58.8488913855071,59.1244251757485,355038.124051145,0.0,1.0
2011-08-25,93.76,94.93,92.44,94.07,309200,60.0791817977477,60.8288900177067,59.2333571393323,60.277822437224,482539.727281819,0.0,1.0
2011-08-26,93.84,94.63,91.5,93.0,135900,60.1304438982577,60.6366571407941,58.6310274583395,59.5921918429024,212086.510147475,0.0,1.0
2011-08-29,95.96,96.15,94.26,94.26,164900,61.4888895617733,61.6106370504846,60.3995699259353,60.3995699259353,257344.117169379,0.0,1.0
2011-08-30,98.23,98.77,94.66,95.34,183700,62.9434516637452,63.2894708421879,60.6558804284854,61.0916082828206,286683.531376683,0.0,1.0
2011-08-31,99.64,99.65,98.0,98.58,284300,63.8469461852344,63.8533539477981,62.7960731247789,63.1677233534766,443680.609528529,0.0,1.0
2011-09-01,101.6,103.39,99.56,100.01,780300,65.10286764773,66.2498571466417,63.7956840847244,64.0840334000932,1217741.75031696,0.0,1.0
2011-09-02,98.0,100.77,97.3,100.34,257200,62.7960731247789,64.5710233549385,62.3475297453162,64.2954895646971,401388.156070129,0.0,1.0
2011-09-06,98.51,98.6,95.76,96.77,291200,63.1228690155303,63.1805388786041,61.3607343104982,62.0079183294373,454448.798785465,0.0,1.0
2011-09-07,101.65,101.77,99.27,99.88,179700,65.1349064605487,65.2117996113138,63.6098589703755,64.0007324867644,280441.102821937,0.0,1.0
2011-09-08,100.52,100.71,99.19,100.71,412800,64.4108292908446,64.5325767795559,63.5585968698655,64.5325767795559,644218.626849726,0.0,1.0
2011-09-09,99.21,100.41,98.49,100.0,360800,63.571412394993,64.3403439026434,63.1100534904028,64.0776256375295,563067.055638035,0.0,1.0
2011-09-12,99.57,99.57,97.82,97.99,414600,63.8020918472881,63.8020918472881,62.6807333986313,62.7896653622151,647027.719699361,0.0,1.0
2011-09-13,101.09,101.37,98.1,99.73,250500,64.7760717569786,64.9554891087636,62.8601507504164,63.9046160483082,390932.08824093,0.0,1.0
2011-09-14,100.99,101.94,98.89,101.48,186100,64.711994131341,65.3207315748976,63.3663639929529,65.0259744969649,290428.98850953,0.0,1.0
2011-09-15,102.79,103.03,101.3,102.63,341700,65.8653913928166,66.0191776943466,64.9106347708174,65.7628671917965,533259.459289126,0.0,1.0
2011-09-16,100.9,102.9,100.19,102.86,301200,64.6543242682673,65.9358767810179,64.1993731262408,65.9102457307628,470054.870172328,0.0,1.0
2011-09-19,101.37,101.81,99.11,99.26,378500,64.9554891087636,65.2374306615688,63.5073347693555,63.6034512078118,590689.801992784,0.0,1.0
2011-09-20,101.51,101.73,100.0,101.5,295000,65.0451977846562,65.1861685610588,64.0776256375295,65.0387900220924,460379.105912473,0.0,1.0
2011-09-21,100.6,101.64,100.0,101.16,407700,64.4620913913547,65.128498697985,64.0776256375295,64.8209260949248,636259.530442424,0.0,1.0
2011-09-22,95.35,100.0,94.61,98.11,1133800,61.0980160453844,64.0776256375295,60.6238416156666,62.8665585129802,1769416.37384258,0.0,1.0
2011-09-23,89.72,95.45,89.44,94.12,718100,57.4904457219915,61.1620936710219,57.3110283702064,60.3098612500428,1120671.98629067,0.0,1.0
2011-09-26,93.48,93.74,88.14,90.77,567800,59.8997644459626,60.0663662726201,56.4780192369185,58.1632607911855,886112.733346109,0.0,1.0
2011-09-27,94.99,97.43,94.39,95.42,311700,60.8673365930893,62.430830658645,60.4828708392641,61.1428703833306,486441.245128535,0.0,1.0
2011-09-28,91.05,95.37,90.8,94.66,323000,58.3426781429706,61.1108315705119,58.1824840788768,60.6558804284854,504076.105795691,0.0,1.0
2011-09-29,91.83,93.23,90.21,92.63,352200,58.8424836229433,59.7395703818687,57.8044260876153,59.3551046280436,549645.834245333,0.0,1.0
2011-09-30,92.2,93.5,90.0,90.77,499100,59.0795708378022,59.9125799710901,57.6698630737765,58.1632607911855,778899.022918357,0.0,1.0
2011-10-03,90.11,92.1,89.09,91.37,562200,57.7403484619778,59.0154932121647,57.086756680475,58.5477265450107,877373.333369466,0.0,1.0
2011-10-04,89.44,90.34,86.46,88.93,626400,57.3110283702064,57.8877270009441,55.401515126208,56.984232479455,977564.311673129,0.0,1.0
2011-10-05,91.4,91.87,88.46,89.5,347200,58.566949832702,58.8681146731983,56.6830676389586,57.3494749455889,541842.7985519,0.0,1.0
2011-10-06,92.82,93.58,90.49,90.72,562300,59.4768521167549,59.9638420716001,57.9838434394004,58.1312219783668,877529.394083334,0.0,1.0
2011-10-07,93.58,95.47,92.44,93.82,454500,59.9638420716001,61.1749091961494,59.2333571393323,60.1176283731302,709295.944532946,0.0,1.0
2011-10-10,97.45,97.57,95.12,95.12,206700,62.4436461837725,62.5205393345375,60.9506375064181,60.9506375064181,322577.495566469,0.0,1.0
2011-10-11,98.3,98.85,96.4,97.02,231200,62.9883060016915,63.3407329426979,61.7708311145784,62.1681123935311,360812.370464284,0.0,1.0
2011-10-12,103.24,103.61,99.57,100.0,573100,66.1537407081854,66.3908279230443,63.8020918472881,64.0776256375295,894383.951181148,0.0,1.0
2011-10-13,102.54,103.71,101.29,103.24,343400,65.7051973287227,66.4549055486818,64.9042270082536,66.1537407081854,535912.491424893,0.0,1.0
2011-10-14,105.03,105.83,103.76,103.81,303800,67.3007302070972,67.8133512121975,66.4869443615006,66.5189831743194,474112.448732913,0.0,1.0
2011-10-17,103.6,104.74,102.72,104.63,186100,66.3844201604805,67.1149050927484,65.8205370548703,67.0444197045471,290428.98850953,0.0,1.0
2011-10-18,105.56,105.95,102.72,103.66,374600,67.6403416229761,67.8902443629625,65.8205370548703,66.4228667358631,584603.434151907,0.0,1.0
2011-10-19,103.73,105.71,103.71,105.23,217700,66.4677210738093,67.7364580614324,66.4549055486818,67.4288854583723,339744.174092019,0.0,1.0
2011-10-20,104.7,104.83,102.74,104.0,276300,67.0892740424934,67.1725749558222,65.8333525799978,66.6407306630307,431195.752419038,0.0,1.0
2011-10-21,108.38,108.38,104.5,104.8,335300,69.4473306659545,69.4473306659545,66.9611187912183,67.1533516681309,523271.573601533,0.0,1.0
2011-10-24,108.0,109.8,107.79,108.41,301500,69.2038356885319,70.3572329500074,69.069272674693,69.4665539536457,470523.052313934,0.0,1.0
2011-10-25,105.23,107.36,104.79,107.36,298200,67.4288854583723,68.7937388844517,67.1469439055672,68.7937388844517,465373.048756269,0.0,1.0
2011-10-26,107.84,108.03,105.38,106.65,333500,69.1013114875118,69.2230589762231,67.5250018968286,68.3387877424252,520462.480751898,0.0,1.0
2011-10-27,111.41,112.53,110.17,110.17,369300,71.3888827227716,72.1065521299119,70.5943201648662,70.5943201648662,576332.216316869,0.0,1.0
2011-10-28,110.9,113.99,110.65,111.62,388000,71.0620868320202,73.0420854642199,70.9018927679264,71.5234457366104,605515.569810304,0.0,1.0
2011-10-31,108.78,110.35,108.68,109.61,228200,69.7036411685046,70.7096598910138,69.6395635428671,70.2354854612961,356130.549048225,0.0,1.0
2011-11-01,106.1,108.3,104.3,105.09,233500,67.9863608014188,69.3960685654444,66.8329635399433,67.3391767824797,364401.766883263,0.0,1.0
2011-11-02,108.39,110.27,107.34,107.34,257900,69.4537384285182,70.6583977905038,68.7809233593241,68.7809233593241,402480.58106721,0.0,1.0
2011-11-03,111.08,111.16,107.89,109.4,328900,71.1774265581678,71.2286886586778,69.1333503003306,70.1009224474573,513283.68791394,0.0,1.0
2011-11-04,109.03,111.28,108.01,111.08,261800,69.8638352325984,71.3055818094428,69.2102434510956,71.1774265581678,408566.948908086,0.0,1.0
2011-11-07,107.25,110.29,106.48,109.45,190200,68.7232534962504,70.6712133156313,68.2298557788414,70.132961260276,296827.477778144,0.0,1.0
2011-11-08,109.43,110.0,107.2,107.89,173700,70.1201457351485,70.4853882012824,68.6912146834316,69.1333503003306,271077.459989819,0.0,1.0
2011-11-09,103.87,106.81,103.58,104.81,257600,66.5574297497019,68.4413119434452,66.371604635353,67.1597594306947,402012.398925604,0.0,1.0
2011-11-10,105.19,105.78,104.38,105.0,214300,67.4032544081173,67.7813123993787,66.8842256404533,67.281506919406,334438.109820485,0.0,1.0
2011-11-11,107.95,108.58,106.12,106.29,131700,69.1717968757131,69.5754859172295,67.9991763265463,68.1081082901301,205531.960164992,0.0,1.0
2011-11-14,107.7,109.32,107.02,107.25,180900,69.0116028116193,70.0496603469472,68.5758749572841,68.7232534962504,282313.831388361,0.0,1.0
2011-11-15,105.79,107.58,105.33,107.36,285700,67.7877201619424,68.9347096608542,67.4929630840098,68.7937388844517,445865.459522691,0.0,1.0
2011-11-16,102.7,105.67,102.61,105.04,210300,65.8077215297428,67.7108270111774,65.750051666669,67.307137969661,328195.681265739,0.0,1.0
2011-11-17,101.55,104.23,100.83,102.76,162100,65.0708288349112,66.788109201997,64.609469930321,65.8461681051253,252974.417181057,0.0,1.0
2011-11-18,101.41,102.74,100.06,101.71,252800,64.9811201590186,65.8333525799978,64.116072212912,65.1733530359312,394521.48465991,0.0,1.0
2011-11-21,102.66,103.07,98.9,100.26,293500,65.7820904794878,66.0448087446016,63.3727717555167,64.2442274641871,458038.195204443,0.0,1.0
2011-11-22,101.6,102.36,100.2,102.11,312400,65.10286764773,65.5898576025752,64.2057808888046,65.4296635384814,487533.670125615,0.0,1.0
2011-11-23,100.67,101.47,100.22,100.53,259800,64.5069457293009,65.0195667344012,64.218596413932,64.4172370534084,405445.734630714,0.0,1.0
2011-11-25,100.03,102.84,99.67,101.0,203700,64.0968489252207,65.8974302056353,63.8661694729256,64.7184018939048,317895.67415041,0.0,1.0
2011-11-28,103.59,103.66,101.73,102.38,288500,66.3780123979168,66.4228667358631,65.1861685610588,65.6026731277027,450235.159511012,0.0,1.0
2011-11-29,104.22,104.85,103.02,103.86,229900,66.7817014394332,67.1853904809497,66.0127699317829,66.5510219871381,358783.581183992,0.0,1.0
2011-11-30,108.62,109.53,105.67,106.74,496700,69.6011169674845,70.184223360786,67.7108270111774,68.396457605499,775153.56578551,0.0,1.0
2011-12-01,110.75,111.29,108.43,108.79,214100,70.9659703935639,71.3119895720066,69.4793694787732,69.7100489310683,334125.988392748,0.0,1.0
2011-12-02,110.25,111.84,108.56,111.84,173200,70.6455822653763,71.664416513013,69.562670392102,71.664416513013,270297.156420476,0.0,1.0
2011-12-05,111.14,111.77,109.64,111.6,187600,71.2158731335503,71.6195621750667,70.2547087489873,71.5106302114829,292769.899217559,0.0,1.0
2011-12-06,106.01,110.86,105.71,110.86,359600,67.928690938345,71.0364557817652,67.7364580614324,71.0364557817652,561194.327071612,0.0,1.0
2011-12-07,106.87,107.11,105.0,105.57,252100,68.4797585188278,68.6335448203578,67.281506919406,67.6467493855399,393429.059662829,0.0,1.0
2011-12-08,104.85,106.67,104.47,105.8,191600,67.1853904809497,68.3516032675527,66.941895503527,67.7941279245062,299012.327772304,0.0,1.0
2011-12-09,107.69,108.22,105.26,105.26,178300,69.0051950490555,69.3448064649344,67.4481087460635,67.4481087460635,278256.252827776,0.0,1.0
2011-12-12,105.21,106.32,104.13,105.98,286000,67.4160699332448,68.1273315778214,66.7240315763595,67.9094676506538,446333.641664296,0.0,1.0
2011-12-13,105.26,107.52,104.36,105.91,252200,67.4481087460635,68.8962630854717,66.8714101153258,67.8646133127075,393585.120376698,0.0,1.0
2011-12-14,101.86,107.35,101.68,104.28,295000,65.2694694743875,68.7873311218879,65.15412974824,66.8201480148158,460379.105912473,0.0,1.0
2011-12-15,104.09,104.65,102.5,103.17,282300,66.6984005261045,67.0572352296746,65.6795662784677,66.1088863702392,440559.395251156,0.0,1.0
2011-12-16,104.0,105.13,103.59,104.53,146200,66.6407306630307,67.3648078327347,66.3780123979168,66.9803420789096,228160.763675944,0.0,1.0
2011-12-19,104.11,105.17,103.16,103.69,216500,66.7112160512319,67.3904388829898,66.1024786076754,66.4420900235543,337871.445525595,0.0,1.0
2011-12-20,105.55,105.93,104.65,105.0,133900,67.6339338604124,67.877428837835,67.0572352296746,67.281506919406,208965.295870102,0.0,1.0
2011-12-21,104.77,106.29,104.4,105.7,157900,67.1341283804396,68.1081082901301,66.8970411655808,67.7300502988687,246419.867198575,0.0,1.0
2011-12-22,107.51,107.51,104.37,105.59,173300,68.889855322908,68.889855322908,66.8778178778895,67.6595649106674,270453.217134344,0.0,1.0
2011-12-23,107.69,109.19,107.12,107.9,95700,69.0051950490555,69.9663594336185,68.6399525829216,69.1397580628943,149350.103172284,0.0,1.0
2011-12-27,108.0,108.33,107.11,107.28,82700,69.2038356885319,69.4152918531357,68.6335448203578,68.7424767839416,129062.210369361,0.0,1.0
2011-12-28,107.24,108.56,107.08,108.19,146100,68.7168457336866,69.562670392102,68.6143215326666,69.3255831772431,228004.702962076,0.0,1.0
2011-12-29,108.08,108.38,107.18,107.18,154000,69.2550977890419,69.4473306659545,68.6783991583041,68.6783991583041,240333.499357698,0.0,1.0
2011-12-30,109.47,110.0,107.99,107.99,155100,70.1457767854035,70.4853882012824,69.1974279259681,69.1974279259681,242050.167210253,0.0,1.0
2012-01-03,109.02,112.77,108.88,110.98,366100,69.8574274700347,72.260338431442,69.7677187941421,71.1133489325302,571338.273473072,0.0,1.0
2012-01-04,108.92,110.36,107.91,108.06,267800,69.7933498443971,70.7160676535775,69.1461658254581,69.2422822639144,417930.591740205,0.0,1.0
2012-01-05,109.02,109.41,107.88,107.93,179000,69.8574274700347,70.107330210021,69.1269425377668,69.1589813505856,279348.677824856,0.0,1.0
2012-01-06,104.85,108.64,104.4,108.64,208800,67.1853904809497,69.613932492612,66.8970411655808,69.613932492612,325854.77055771,0.0,1.0
2012-01-09,106.37,106.52,104.75,105.44,220100,68.1593703906401,68.2554868290964,67.1213128553121,67.5634484722111,343489.631224866,0.0,1.0
2012-01-10,109.22,109.37,107.25,107.73,167400,69.9855827213097,70.081699159766,68.7232534962504,69.0308260993105,261245.635016095,0.0,1.0
2012-01-11,108.66,110.95,107.41,108.97,480600,69.6267480177395,71.094125644839,68.8257776972704,69.8253886572159,750027.79085266,0.0,1.0
2012-01-12,108.04,110.94,107.84,109.27,223900,69.2294667387869,71.0877178822752,69.1013114875118,70.0176215341285,349419.938351874,0.0,1.0
2012-01-13,108.71,108.89,106.48,107.63,239000,69.6587868305583,69.7741265567059,68.2298557788414,68.966748473673,372985.106146038,0.0,1.0
2012-01-17,110.55,111.15,109.01,109.5,436700,70.8378151422888,71.222280896114,69.8510197074709,70.1650000730948,681517.137464329,0.0,1.0
2012-01-18,110.24,112.41,109.85,110.62,526700,70.6391745028125,72.0296589791469,70.3892717628261,70.8826694802351,821971.779946101,0.0,1.0
2012-01-19,110.6,112.06,110.28,111.04,296600,70.8698539551076,71.8053872894155,70.6648055530675,71.1517955079128,462876.077334372,0.0,1.0
2012-01-20,110.71,111.6,109.61,110.64,287500,70.9403393433089,71.5106302114829,70.2354854612961,70.8954850053626,448674.552372326,0.0,1.0
2012-01-23,110.72,111.3,110.15,110.87,226100,70.9467471058726,71.3183973345703,70.5815046397387,71.042863544329,352853.274056984,0.0,1.0
2012-01-24,111.37,111.79,110.25,110.25,139800,71.3632516725166,71.6323777001942,70.6455822653763,70.6455822653763,218172.877988352,0.0,1.0
2012-01-25,112.79,113.47,110.98,112.01,239400,72.2731539565695,72.7088818109047,71.1133489325302,71.7733484765968,373609.349001512,0.0,1.0
2012-01-26,112.63,115.99,111.98,115.67,351000,72.1706297555495,74.3236379769704,71.7541251889055,74.1185895749304,547773.105678909,0.0,1.0
2012-01-27,111.49,113.5,108.63,112.42,477000,71.4401448232816,72.728105098596,69.6075247300483,72.0360667417107,744409.605153389,0.0,1.0
2012-01-30,111.64,111.81,109.64,110.11,242500,71.5362612617379,71.6451932253217,70.2547087489873,70.5558735894837,378447.23113144,0.0,1.0
2012-01-31,113.66,114.12,111.36,112.08,325500,72.830629299616,73.1253863775487,71.3568439099528,71.818202814543,507977.623642407,0.0,1.0
2012-02-01,115.9,118.82,114.12,114.12,600200,74.2659681138967,76.1370347825125,73.1253863775487,73.1253863775487,936676.404639547,0.0,1.0
2012-02-02,114.96,116.22,113.4,115.75,447600,73.6636384329039,74.4710165159368,72.6640274729584,74.1698516754404,698527.75527601,0.0,1.0
2012-02-03,117.44,117.77,114.87,115.99,319000,75.2527635487146,75.4642197133185,73.6059685698301,74.3236379769704,497833.677240946,0.0,1.0
2012-02-06,116.45,119.99,115.99,119.99,231400,74.6183950549031,76.8867430024716,74.3236379769704,76.8867430024716,361124.491892021,0.0,1.0
2012-02-07,117.57,117.86,116.15,116.32,207100,75.3360644620434,75.5218895763923,74.4261621779905,74.5350941415743,323201.738421943,0.0,1.0
2012-02-08,119.16,119.57,117.67,117.83,230800,76.3548987096801,76.617616974794,75.4001420876809,75.502666288701,360188.12760881,0.0,1.0
2012-02-09,118.96,119.56,117.3,119.16,308000,76.2267434584051,76.6112092122302,75.1630548728221,76.3548987096801,480666.998715396,0.0,1.0
2012-02-10,119.25,119.25,117.07,117.61,203500,76.4125685727539,76.4125685727539,75.0156763338558,75.3616955122984,317583.552722672,0.0,1.0
2012-02-13,119.34,120.54,119.08,119.8,284400,76.4702384358277,77.239169943478,76.3036366091701,76.7649955137603,443836.670242398,0.0,1.0
2012-02-14,119.1,120.45,117.59,118.67,443700,76.3164521342976,77.1815000804043,75.3488799871709,76.0409183440562,692441.387435134,0.0,1.0
2012-02-15,119.6,121.52,119.09,119.72,519100,76.6368402624853,77.8671306747258,76.3100443717339,76.7137334132503,810111.165692084,0.0,1.0
2012-02-16,118.83,119.81,118.35,119.15,261400,76.1434425450763,76.7714032763241,75.8358699420161,76.3484909471164,407942.706052612,0.0,1.0
2012-02-17,121.7,121.82,118.48,119.06,193300,77.9824704008734,78.0593635516384,75.9191708553449,76.2908210840426,301665.359908071,0.0,1.0
2012-02-21,123.18,123.4,121.92,122.0,210200,78.9308192603088,79.0717900367114,78.123441177276,78.174703277786,328039.620551871,0.0,1.0
2012-02-22,123.0,123.91,121.37,123.2,282500,78.8154795341613,79.3985859274628,77.7710142362695,78.9436347854363,440871.516678894,0.0,1.0
2012-02-23,122.72,124.39,121.86,122.62,204500,78.6360621823762,79.7061585305229,78.0849946018934,78.5719845567387,319144.159861359,0.0,1.0
2012-02-24,122.25,123.89,120.73,123.17,289400,78.3348973418798,79.3857704023353,77.3609174321894,78.9244114977451,451639.70593583,0.0,1.0
2012-02-27,122.81,123.01,120.36,121.48,105800,78.69373204545,78.821887296725,77.1238302173305,77.8414996244708,165112.235273016,0.0,1.0
2012-02-28,124.27,124.85,122.47,122.97,212000,79.6292653797579,80.0009156084556,78.4758681182824,78.79625624647,330848.713401506,0.0,1.0
2012-02-29,122.89,124.59,122.45,124.18,229500,78.74499414596,79.834313781798,78.4630525931549,79.5715955166841,358159.338328517,0.0,1.0
2012-03-01,125.57,126.49,122.71,123.33,248300,80.4622745130458,81.051788668911,78.6296544198124,79.0269356987651,387498.752535821,0.0,1.0
2012-03-02,125.26,126.06,123.91,125.56,165800,80.2636338735694,80.7762548786697,79.3985859274628,80.455866750482,258748.663594197,0.0,1.0
2012-03-05,127.23,127.25,123.61,124.96,231800,81.5259630986288,81.5387786237563,79.2063530505502,80.0714009966568,361748.734747496,0.0,1.0
2012-03-06,125.2,125.97,123.9,125.47,271100,80.2251872981869,80.7185850155959,79.392178164899,80.3981968874082,423080.59529787,0.0,1.0
2012-03-07,125.88,126.81,124.87,125.32,159200,80.6609151525221,81.2568370709511,80.0137311335831,80.302080448952,248448.656478867,0.0,1.0
2012-03-08,127.79,128.23,125.48,126.97,146800,81.8847978021989,82.1667393550041,80.404604649972,81.3593612719712,229097.127959156,0.0,1.0
2012-03-09,129.4,130.13,127.4,128.03,254100,82.9164475749632,83.3842142421171,81.6348950622126,82.038584103729,396550.273940201,0.0,1.0
2012-03-12,129.29,130.05,128.37,129.33,271900,82.8459621867619,83.3329521416071,82.2564480308966,82.8715932370169,424329.081008818,0.0,1.0
2012-03-13,130.16,131.14,127.65,129.55,420200,83.4034375298084,84.0313982610562,81.7950891263064,83.0125640134195,655767.119676004,0.0,1.0
2012-03-14,128.5,131.05,128.05,130.62,383200,82.3397489442254,83.9737283979824,82.0513996288565,83.698194607741,598024.655544609,0.0,1.0
2012-03-15,126.37,129.12,124.92,128.72,705700,80.974895518146,82.7370302231781,80.0457699464018,82.480719720628,1101320.45777096,0.0,1.0
2012-03-16,127.36,128.12,126.16,126.94,371700,81.6092640119575,82.0962539668028,80.8403325043072,81.3401379842799,580077.673449717,0.0,1.0
2012-03-19,127.75,128.38,126.03,127.11,229800,81.8591667519439,82.2628557934603,80.7570315909784,81.4490699478637,358627.520470123,0.0,1.0
2012-03-20,127.29,127.49,125.67,127.09,155200,81.5644096740113,81.6925649252863,80.5263521386833,81.4362544227362,242206.227924121,0.0,1.0
2012-03-21,127.31,128.44,126.9,127.2,210800,81.5772251991388,82.3013023688429,81.3145069340249,81.5067398109375,328975.984835083,0.0,1.0
2012-03-22,126.81,127.84,125.79,126.8,141000,81.2568370709511,81.9168366150177,80.6032452894484,81.2504293083874,220045.606554775,0.0,1.0
2012-03-23,127.58,127.6,125.94,126.92,111700,81.7502347883601,81.7630503134876,80.6993617279046,81.3273224591524,174319.817391265,0.0,1.0
2012-03-26,129.2,130.18,127.65,128.0,273800,82.7882923236881,83.4162530549359,81.7950891263064,82.0193608160377,427294.234572323,0.0,1.0
2012-03-27,129.49,130.3,129.11,129.57,315600,82.9741174380369,83.4931462057009,82.7306224606143,83.025379538547,492527.612969412,0.0,1.0
2012-03-28,129.57,129.57,128.18,129.43,194400,83.025379538547,83.025379538547,82.1347005421853,82.9356708626544,303382.027760626,0.0,1.0
2012-03-29,129.37,129.6,126.28,128.41,230600,82.8972242872719,83.0446028262382,80.9172256550722,82.2820790811516,359876.006181072,0.0,1.0
2012-03-30,131.82,132.05,129.41,129.81,352300,84.4671261153914,84.6145046543577,82.9228553375269,83.179165840077,549801.894959201,0.0,1.0
2012-04-02,134.2,134.82,130.98,131.99,318800,85.9921736055646,86.3894548845172,83.9288740600361,84.5760580789752,497521.555813208,0.0,1.0
2012-04-03,135.66,136.75,133.79,134.31,543400,86.9277069398725,87.6261530593216,85.7294553404507,86.0626589937659,848033.919162163,0.0,1.0
2012-04-04,134.45,135.11,133.86,134.4,254500,86.1523676696584,86.5752799988661,85.774309678397,86.1203288568396,397174.516795676,0.0,1.0
2012-04-05,136.27,136.46,133.0,134.02,238900,87.3185804562614,87.4403279449728,85.2232420979142,85.876833879417,372829.045432169,0.0,1.0
2012-04-09,135.25,135.96,133.65,134.94,167500,86.6649886747586,87.1199398167851,85.6397466645582,86.4663480352823,261401.695729964,0.0,1.0
2012-04-10,133.8,137.35,133.66,135.25,419500,85.7358631030145,88.0106188131467,85.6461544271219,86.6649886747586,654674.694678924,0.0,1.0
2012-04-11,134.27,136.09,133.88,134.98,255600,86.0370279435109,87.2032407301139,85.7871252035245,86.4919790855373,398891.184648231,0.0,1.0
2012-04-12,133.84,135.03,133.14,134.49,378800,85.7614941532695,86.5240178983561,85.3129507738067,86.1779987199134,591157.984134389,0.0,1.0
2012-04-13,131.15,134.07,130.85,133.02,389200,84.0378060236199,85.9088726922358,83.8455731467073,85.2360576230417,607388.298376728,0.0,1.0
2012-04-16,129.95,130.38,127.57,129.56,388200,84.7426599056327,85.0230704001262,83.190620424483,84.4883341083015,595291.55747738,2.3,1.0
2012-04-17,129.55,132.65,129.45,130.36,316800,84.4818129340109,86.5033769640799,84.4166011911055,85.0100280515451,485802.074726517,0.0,1.0
2012-04-18,128.84,130.29,128.56,129.32,179700,84.0188095593822,84.9643798315113,83.836216679247,84.3318259253284,275563.866251121,0.0,1.0
2012-04-19,130.24,130.37,128.49,129.1,174200,84.9317739600586,85.0165492258356,83.7905684592132,84.1883600909364,267129.802453785,0.0,1.0
2012-04-20,130.22,131.75,129.92,130.44,227700,84.9187316114775,85.9164712779309,84.7230963827611,85.0621974458694,349170.241209684,0.0,1.0
2012-04-23,127.58,129.7,126.43,129.6,275500,83.1971415987736,84.5796305483691,82.4472065553609,84.5144188054637,422469.922939253,0.0,1.0
2012-04-24,127.99,128.69,125.86,127.43,418000,83.4645097446859,83.9209919450241,82.0754996207998,83.0993239844154,640988.848597488,0.0,1.0
2012-04-25,129.35,129.87,126.75,128.03,315100,84.3513894482,84.6904905113084,82.6558841326583,83.4905944418481,483195.182280068,0.0,1.0
2012-04-26,129.75,129.95,127.51,129.57,188300,84.6122364198218,84.7426599056327,83.1514933787398,84.494855282592,288751.675097864,0.0,1.0
2012-04-27,132.16,132.47,130.18,130.41,332800,86.1838394238432,86.3859958268501,84.8926469143153,85.0426339229978,510337.533046038,0.0,1.0
2012-04-30,130.91,132.07,130.25,132.07,426300,85.3686926375251,86.1251488552283,84.9382951343491,86.1251488552283,653716.617600739,0.0,1.0
2012-05-01,131.31,132.37,130.78,131.02,286800,85.6295396091469,86.3207840839446,85.283917371748,85.4404255547211,439798.090377415,0.0,1.0
2012-05-02,131.34,132.26,130.48,131.0,309600,85.6491031320185,86.2490511667486,85.0882821430316,85.42738320614,474761.118482732,0.0,1.0
2012-05-03,131.28,131.85,130.35,131.21,306600,85.6099760862752,85.9816830208363,85.0035068772545,85.5643278662414,470160.720047822,0.0,1.0
2012-05-04,129.03,132.34,128.23,130.39,320500,84.1427118709026,86.301220561073,83.621017927659,85.0295915744167,491475.899462906,0.0,1.0
2012-05-07,128.43,129.9,128.18,128.22,346300,83.7514414134699,84.71005403418,83.5884120562063,83.6144967533685,531039.326003134,0.0,1.0
2012-05-08,126.76,128.46,125.04,127.99,284200,82.6624053069489,83.7710049363415,81.5407633289751,83.4645097446859,435811.078400493,0.0,1.0
2012-05-09,125.63,126.44,123.73,125.15,190100,81.9255126121173,82.4537277296514,80.6864894969137,81.6124962461711,291511.914158809,0.0,1.0
2012-05-10,126.09,126.85,124.75,126.28,282800,82.2254866294824,82.7210958755638,81.3516492745493,82.3493889410027,433664.225797534,0.0,1.0
2012-05-11,125.25,126.75,123.43,124.99,113300,81.6777079890766,82.6558841326583,80.4908542681974,81.5081574575224,173741.714225108,0.0,1.0
2012-05-14,124.02,125.11,123.13,124.04,273600,80.8756035513395,81.5864115490089,80.295219039481,80.8886458999206,419556.33726381,0.0,1.0
2012-05-15,124.54,126.49,123.83,124.35,264900,81.2147046144479,82.4863336011042,80.7517012398192,81.0908023029275,406215.18180257,0.0,1.0
2012-05-16,124.36,126.13,123.62,125.55,260500,81.0973234772181,82.2515713266445,80.6147565797177,81.8733432177929,399467.930764702,0.0,1.0
2012-05-17,120.95,125.02,120.48,125.02,309200,78.8736030441422,81.527720980394,78.5671078524866,81.527720980394,474147.732024744,0.0,1.0
2012-05-18,118.47,121.98,118.26,121.98,232600,77.256351820087,79.5452839960683,77.1194071599856,79.5452839960683,356684.225320037,0.0,1.0
2012-05-21,119.72,119.88,118.5,118.71,266400,78.0714986064052,78.1758373950539,77.2759153429587,77.4128600030601,408515.381020025,0.0,1.0
2012-05-22,121.92,122.99,119.54,119.69,225500,79.5061569503251,80.2039225994134,77.9541174691754,78.0519350835335,345796.61569075,0.0,1.0
2012-05-23,120.61,121.86,117.36,121.86,203600,78.6518831182637,79.4670299045818,76.5325014738365,79.4670299045818,312213.707115905,0.0,1.0
2012-05-24,120.33,121.39,119.37,120.97,94200,78.4692902381284,79.1605347129262,77.8432575062361,78.8866453927233,144452.51085618,0.0,1.0
2012-05-25,120.46,121.74,119.93,120.41,130300,78.5540655039055,79.3887758130953,78.2084432665066,78.5214596324528,199810.6386896,0.0,1.0
2012-05-29,122.29,122.7,120.47,120.47,168800,79.7474403990752,80.0148085449876,78.560586678196,78.560586678196,258849.085270947,0.0,1.0
2012-05-30,122.1,122.64,121.03,122.24,248500,79.6235380875549,79.9756814992443,78.9257724384666,79.7148345276225,381066.337025061,0.0,1.0
2012-05-31,124.77,124.82,122.12,122.69,373300,81.3646916231304,81.3972974945831,79.636580436136,80.008287370697,572442.911917326,0.0,1.0
2012-06-01,120.18,123.29,120.13,122.96,244000,78.3714726237702,80.3995578281298,78.3388667523175,80.1843590765418,374165.739372696,0.0,1.0
2012-06-04,117.25,120.29,116.86,119.98,187400,76.4607685566405,78.4432055409662,76.2064427593093,78.2410491379594,287371.55556739,0.0,1.0
2012-06-05,117.22,118.11,117.03,117.08,187300,76.4412050337689,77.0215895456274,76.3173027222486,76.3499085937013,287218.208952893,0.0,1.0
2012-06-06,120.63,121.64,118.05,118.44,309500,78.6649254668448,79.3235640701898,76.9824624998842,77.2367882972154,474607.771868235,0.0,1.0
2012-06-07,122.33,124.23,120.01,122.42,210000,79.7735250962374,81.012548211441,78.260612660831,79.8322156648523,322027.890443714,0.0,1.0
2012-06-08,122.12,122.85,120.75,122.18,244600,79.636580436136,80.1126261593458,78.7431795583313,79.6757074818793,375085.819059678,0.0,1.0
2012-06-11,120.3,123.07,120.25,123.07,145700,78.4497267152568,80.2560919937378,78.4171208438041,80.2560919937378,223426.017322139,0.0,1.0
2012-06-12,119.19,121.31,118.5,119.82,337100,77.7258763690063,79.1083653186018,77.2759153429587,78.1367103493106,516931.437469409,0.0,1.0
2012-06-13,119.29,120.58,118.73,119.35,139400,77.7910881119117,78.632319595392,77.4259023516412,77.830215157655,213765.180608827,0.0,1.0
2012-06-14,118.49,119.53,117.51,119.43,224200,77.2693941686681,77.9475962948848,76.6303190881947,77.8823845519794,343803.109702289,0.0,1.0
2012-06-15,121.31,121.42,119.17,119.58,279700,79.1083653186018,79.1800982357978,77.7128340204252,77.9802021663375,428910.480748128,0.0,1.0
2012-06-18,123.24,123.8,120.48,121.21,193400,80.366951956677,80.7321377169475,78.5671078524866,79.0431535756964,296572.352437211,0.0,1.0
2012-06-19,126.83,127.18,123.75,123.91,340500,82.7080535269827,82.9362946271518,80.6995318454948,80.8038706341435,522145.222362307,0.0,1.0
2012-06-20,128.7,128.74,126.59,126.59,235300,83.9275131193146,83.9535978164768,82.5515453440096,82.5515453440096,360824.583911457,0.0,1.0
2012-06-21,125.86,128.42,125.62,128.42,264200,82.0754996207998,83.7449202391794,81.9189914378267,83.7449202391794,405141.755501091,0.0,1.0
2012-06-22,126.79,127.2,125.98,126.99,186600,82.6819688298205,82.9493369757329,82.1537537122864,82.8123923156314,286144.782651414,0.0,1.0
2012-06-25,125.48,126.77,124.66,124.85,369400,81.8276949977591,82.6689264812394,81.2929587059344,81.4168610174548,566462.393951942,0.0,1.0
2012-06-26,123.93,126.85,122.8,125.94,336200,80.8169129827246,82.7210958755638,80.080020287893,82.1276690151242,515551.317938936,0.0,1.0
2012-06-27,121.96,124.4,121.72,124.14,365900,79.5322416474873,81.1234081743803,79.3757334645142,80.9538576428261,561095.262444547,0.0,1.0
2012-06-28,121.24,121.79,120.23,121.4,217200,79.062717098568,79.421381684548,78.404078495223,79.1670558872167,333068.846687498,0.0,1.0
2012-06-29,125.89,125.91,123.45,123.57,246100,82.0950631436715,82.1081054922525,80.5038966167785,80.582150708265,377386.018277133,0.0,1.0
2012-07-02,127.96,128.46,125.82,127.35,452800,83.4449462218143,83.7710049363415,82.0494149236376,83.047154590091,694353.470442446,0.0,1.0
2012-07-03,128.13,128.93,127.73,127.9,145400,83.5558061847535,84.0775001279972,83.2949592131317,83.405819176071,222965.977478648,0.0,1.0
2012-07-05,127.48,128.7,127.17,128.08,271200,83.1319298558681,83.9275131193146,82.9297734528612,83.5232003133008,415876.018515882,0.0,1.0
2012-07-06,125.39,127.5,125.36,126.74,237900,81.7690044291442,83.1449722044492,81.7494409062726,82.6493629583678,364811.595888379,0.0,1.0
2012-07-09,124.14,125.66,123.85,125.19,144300,80.9538576428261,81.9450761349889,80.7647435884003,81.6385809433333,221279.16471918,0.0,1.0
2012-07-10,122.13,125.05,121.72,124.49,290100,79.6431016104265,81.5472845032657,79.3757334645142,81.1820987429952,444858.528655816,0.0,1.0
2012-07-11,124.04,125.17,122.47,122.96,514600,80.8886458999206,81.6255385947522,79.8648215363051,80.1843590765418,789121.678201596,0.0,1.0
2012-07-12,122.41,123.11,121.34,122.79,224000,79.8256944905618,80.2821766908999,79.1279288414735,80.0734991136025,343496.416473295,0.0,1.0
2012-07-13,123.49,123.96,122.61,122.61,179900,80.5299813139407,80.8364765055963,79.9561179763727,79.9561179763727,275870.559480115,0.0,1.0
2012-07-16,123.82,125.5,123.31,124.12,174600,80.7451800655286,81.8407373463402,80.4126001767108,80.940815294245,267743.188911774,0.0,1.0
2012-07-17,122.5,124.25,122.18,124.25,237900,79.8843850591767,81.0255905600221,79.6757074818793,81.0255905600221,364811.595888379,0.0,1.0
2012-07-18,122.5,122.83,120.94,122.14,376500,79.8843850591767,80.0995838107647,78.8670818698517,79.6496227847171,577350.00358123,0.0,1.0
2012-07-19,121.12,123.31,120.57,122.09,490700,78.9844630070815,80.4126001767108,78.6257984211015,79.6170169132644,752471.837336811,0.0,1.0
2012-07-20,118.92,120.93,118.4,120.43,409700,77.5498046631616,78.8605606955611,77.2107036000532,78.5345019810339,628261.079594236,0.0,1.0
2012-07-23,116.8,118.0,116.57,117.66,224300,76.167315713566,76.9498566284314,76.0173287048835,76.7281367025529,343956.456316786,0.0,1.0
2012-07-24,114.31,117.08,114.19,116.74,286600,74.5435433152203,76.3499085937013,74.4652892237338,76.1281886678228,439491.397148421,0.0,1.0
2012-07-25,114.45,115.9,113.05,115.07,567400,74.6348397552879,75.580410027417,73.7218753546116,75.0391525613017,870088.690656016,0.0,1.0
2012-07-26,116.52,117.0,115.8,116.73,382400,75.9847228334308,76.2977391993769,75.5151982845115,76.1216674935322,586397.453836553,0.0,1.0
2012-07-27,118.25,118.96,116.97,117.32,392400,77.1128859856951,77.5758893603237,76.2781756765053,76.5064167766744,601732.115286253,0.0,1.0
2012-07-30,118.71,119.77,117.75,117.85,526000,77.4128600030601,78.1041044778579,76.7868272711678,76.8520390140732,806603.192254255,0.0,1.0
2012-07-31,115.94,118.81,115.54,118.52,664500,75.6064947245792,77.4780717459656,75.3456477529573,77.2889576915398,1018988.25333261,0.0,1.0
2012-08-01,114.47,116.89,114.36,116.29,479100,74.647882103869,76.2260062821809,74.576149186673,75.8347358247482,734683.630055159,0.0,1.0
2012-08-02,113.07,115.69,112.18,113.99,770400,73.7349177031927,75.4434653673155,73.1545331913342,74.3348657379229,1181382.31808494,0.0,1.0
2012-08-03,114.35,115.5,114.21,114.63,478900,74.5696280123825,75.3195630557952,74.4783315723149,74.7522208925177,734376.936826164,0.0,1.0
2012-08-06,112.59,115.04,112.42,114.61,341800,73.4219013372466,75.0195890384301,73.3110413743073,74.7391785439367,524138.728350768,0.0,1.0
2012-08-07,113.03,113.52,110.15,111.0,589600,73.7088330060305,74.0283705462673,71.8307348103536,72.3850346250499,904131.639074351,0.0,1.0
2012-08-08,114.52,114.66,111.78,112.77,776800,74.6804879753218,74.7717844153894,72.8936862197124,73.5392824744764,1191196.50141275,0.0,1.0
2012-08-09,113.41,114.66,113.28,114.53,356000,73.9566376290713,74.7717844153894,73.8718623632942,74.6870091496123,545913.947609343,0.0,1.0
2012-08-10,113.28,113.85,112.21,113.45,225200,73.8718623632942,74.2435692978552,73.1740967142058,73.9827223262334,345336.575847259,0.0,1.0
2012-08-13,112.55,113.7,112.05,113.28,145000,73.3958166400844,74.1457516834971,73.0697579255571,73.8718623632942,222352.591020659,0.0,1.0
2012-08-14,112.09,113.2,111.97,112.78,161800,73.0958426227193,73.8196929689698,73.0175885312328,73.5458036487669,248114.822256157,0.0,1.0
2012-08-15,112.44,112.48,111.61,112.34,129000,73.3240837228884,73.3501684200506,72.7828262567731,73.2588719799829,197817.132701138,0.0,1.0
2012-08-16,114.1,114.27,112.63,113.13,288700,74.4065986551189,74.5174586180581,73.4479860344087,73.774044748936,442711.676052858,0.0,1.0
2012-08-17,119.13,120.06,116.15,118.0,782900,77.686749323263,78.2932185322837,75.7434393846806,76.9498566284314,1200550.64489706,0.0,1.0
2012-08-20,117.96,120.01,117.57,119.41,270800,76.9237719312692,78.260612660831,76.669446133938,77.8693422033983,415262.632057894,0.0,1.0
2012-08-21,118.55,121.35,117.73,119.3,334100,77.3085212144114,79.134450015764,76.7737849225867,77.7976092862023,512331.039034499,0.0,1.0
2012-08-22,117.77,118.46,117.29,118.07,205600,76.7998696197489,77.2498306457965,76.4868532538027,76.9955048484652,315280.639405845,0.0,1.0
2012-08-23,117.83,118.58,117.25,117.31,175400,76.8389966654922,77.328084737283,76.4607685566405,76.4998956023838,268969.961827749,0.0,1.0
2012-08-24,118.97,119.36,116.9,117.03,167400,77.5824105346143,77.8367363319455,76.2325274564715,76.3173027222486,256702.232667989,0.0,1.0
2012-08-27,118.58,119.49,118.37,119.01,114900,77.328084737283,77.9215115977226,77.1911400771816,77.6084952317765,176195.260057061,0.0,1.0
2012-08-28,119.58,120.06,118.13,118.57,209400,77.9802021663375,78.2932185322837,77.0346318942085,77.3215635629925,321107.810756732,0.0,1.0
2012-08-29,119.58,119.73,118.59,119.5,170800,77.9802021663375,78.0780197806957,77.3346059115736,77.9280327720132,261916.017560887,0.0,1.0
2012-08-30,119.96,120.17,118.8,118.8,260600,78.2280067893783,78.3649514494797,77.471550571675,77.471550571675,399621.277379199,0.0,1.0
2012-08-31,120.53,120.95,118.98,120.19,222900,78.5997137239393,78.8736030441422,77.5889317089048,78.3779937980608,341809.603713828,0.0,1.0
2012-09-04,119.09,120.55,118.64,120.18,252000,77.6606646261008,78.6127560725204,77.3672117830263,78.3714726237702,386433.468532457,0.0,1.0
2012-09-05,117.39,118.72,116.72,118.69,284700,76.5520649967082,77.4193811773507,76.1151463192417,77.399817654479,436577.811472978,0.0,1.0
2012-09-06,121.21,121.29,118.24,118.24,168700,79.0431535756964,79.0953229700207,77.1063648114045,77.1063648114045,258695.73865645,0.0,1.0
2012-09-07,122.56,123.14,121.98,122.8,161300,79.92351210492,80.3017402137716,79.5452839960683,80.080020287893,247348.089183672,0.0,1.0
2012-09-10,121.73,122.99,121.64,122.45,174000,79.3822546388047,80.2039225994134,79.3235640701898,79.851779187724,266823.109224792,0.0,1.0
2012-09-11,121.06,122.07,120.62,122.05,244800,78.9453359613382,79.6039745646833,78.6584042925542,79.5909322161022,375392.512288672,0.0,1.0
2012-09-12,125.0,125.14,121.39,121.88,449300,81.514678631813,81.6059750718806,79.1605347129262,79.4800722531629,688986.33893505,0.0,1.0
2012-09-13,126.83,126.99,123.19,125.0,249300,82.7080535269827,82.8123923156314,80.3343460852243,81.514678631813,382293.109941037,0.0,1.0
2012-09-14,128.71,131.17,126.85,127.66,322100,83.9340342936052,85.5382431690792,82.7210958755638,83.2493109930979,493929.445294858,0.0,1.0
2012-09-17,127.79,129.41,127.71,129.33,160800,83.334086258875,84.3905164939433,83.2819168645507,84.338347099619,246581.356111187,0.0,1.0
2012-09-18,126.18,128.22,125.53,128.18,180700,82.2841771980973,83.6144967533685,81.8603008692118,83.5884120562063,277097.332396091,0.0,1.0
2012-09-19,127.41,127.75,126.26,126.35,167800,83.0862816358343,83.3080015617128,82.3363465924216,82.3950371610365,257315.619125977,0.0,1.0
2012-09-20,126.13,127.17,125.03,126.25,128300,82.2515713266445,82.9297734528612,81.5342421546846,82.3298254181311,196743.70639966,0.0,1.0
2012-09-21,126.5,129.17,126.09,127.33,318900,82.4928547753947,84.2340083109702,82.2254866294824,83.0341122415099,489022.353630954,0.0,1.0
2012-09-24,125.49,126.84,124.64,125.55,256200,81.8342161720497,82.7145747012732,81.2799163573533,81.8733432177929,392874.026341331,0.0,1.0
2012-09-25,124.25,126.14,124.21,125.6,203500,81.0255905600221,82.2580925009351,80.9995058628599,81.9059490892457,312060.360501408,0.0,1.0
2012-09-26,123.7,124.2,122.95,122.95,109200,80.6669259740421,80.9929846885694,80.1778379022512,80.1778379022512,167454.503030731,0.0,1.0
2012-09-27,125.46,125.59,122.91,124.11,152700,81.814652649178,81.8994279149551,80.151753205089,80.9342941199544,234160.280336929,0.0,1.0
2012-09-28,125.28,125.36,123.01,124.59,203400,81.6972715119482,81.7494409062726,80.2169649479945,81.2473104859006,311907.013886911,0.0,1.0
2012-10-01,126.64,127.7,125.39,125.76,206100,82.5841512154623,83.2753956902601,81.7690044291442,82.0102878778944,316047.372478331,0.0,1.0
2012-10-02,126.74,129.12,125.97,128.2,276600,82.6493629583678,84.2014024395175,82.1472325379958,83.6014544047874,424156.73569872,0.0,1.0
2012-10-03,128.06,129.0,125.56,127.03,304700,83.5101579647197,84.123148348031,81.8798643920835,82.8384770127936,467247.134372379,0.0,1.0
2012-10-04,127.71,129.38,126.68,128.32,246100,83.2819168645507,84.3709529710717,82.6102359126245,83.6797084962739,377386.018277133,0.0,1.0
2012-10-05,127.82,128.82,127.23,128.12,142100,83.3536497817467,84.0057672108012,82.9689004986045,83.549285010463,217905.539200246,0.0,1.0
2012-10-08,127.96,128.22,126.07,127.12,266400,83.4449462218143,83.6144967533685,82.2124442809013,82.8971675814085,408515.381020025,0.0,1.0
2012-10-09,126.11,128.7,125.79,127.55,269800,82.2385289780635,83.9275131193146,82.029851400766,83.1775780759019,413729.165912924,0.0,1.0
2012-10-10,126.27,127.49,125.98,126.33,130700,82.3428677667122,83.1384510301587,82.1537537122864,82.3819948124554,200424.025147587,0.0,1.0
2012-10-11,126.24,127.19,125.91,126.68,142600,82.3233042438405,82.9428158014423,82.1081054922525,82.6102359126245,218672.272272731,0.0,1.0
2012-10-12,125.03,126.2,124.79,125.9,101700,81.5342421546846,82.2972195466784,81.3777339717115,82.101584317962,155953.506943456,0.0,1.0
2012-10-15,125.0,125.78,124.79,125.11,200400,81.514678631813,82.0233302264755,81.3777339717115,81.5864115490089,307306.615452001,0.0,1.0
2012-10-16,125.48,125.9,124.67,125.85,357600,81.8276949977591,82.101584317962,81.299479880225,82.0689784465093,548367.493441296,0.0,1.0
2012-10-17,125.25,125.66,124.29,125.05,369300,81.6777079890766,81.9450761349889,81.0516752571843,81.5472845032657,566309.047337445,0.0,1.0
2012-10-18,124.19,125.23,123.77,125.15,336900,80.9864635142788,81.6646656404955,80.7125741940759,81.6124962461711,516624.744240415,0.0,1.0
2012-10-19,125.7,125.91,124.09,124.2,421300,81.9711608321511,82.1081054922525,80.9212517713734,80.9929846885694,646049.286875889,0.0,1.0
2012-10-22,125.92,126.53,125.0,125.36,196600,82.1146266665431,82.5124182982663,81.514678631813,81.7494409062726,301479.444101115,0.0,1.0
2012-10-23,124.34,124.75,123.98,124.74,208700,81.084281128637,81.3516492745493,80.8495188541774,81.3451281002588,320034.384455253,0.0,1.0
2012-10-24,124.96,126.22,124.34,124.8,384600,81.4885939346508,82.3102618952594,81.084281128637,81.384255146002,589771.079355487,0.0,1.0
2012-10-25,127.5,128.35,126.01,126.14,241500,83.1449722044492,83.6992720191455,82.173317235158,82.2580925009351,370332.074010271,0.0,1.0
2012-10-26,126.99,128.87,126.89,127.34,175700,82.8123923156314,84.0383730822539,82.747180572726,83.0406334158005,269430.001671241,0.0,1.0
2012-10-31,129.34,129.42,128.01,128.75,425500,84.3448682739095,84.3970376682338,83.477552093267,83.9601189907673,652489.844684763,0.0,1.0
2012-11-01,131.91,131.93,128.79,129.29,179300,86.0208100665796,86.0338524151607,83.9862036879295,84.3122624024568,274950.479793133,0.0,1.0
2012-11-02,131.8,132.54,130.85,132.0,340800,85.9490771493836,86.4316440468839,85.3295655917818,86.0795006351945,522605.262205798,0.0,1.0
2012-11-05,131.37,132.12,130.74,131.62,163300,85.6686666548901,86.157754726681,85.2578326745858,85.8316960121538,250415.021473612,0.0,1.0
2012-11-06,132.45,133.23,130.38,131.38,194700,86.372953478269,86.8816050729315,85.0230704001262,85.6751878291807,298565.858425672,0.0,1.0
2012-11-07,130.15,133.64,130.07,133.64,200800,84.8730833914436,87.1489732188438,84.8209139971193,87.1489732188438,307920.001909989,0.0,1.0
2012-11-08,133.45,134.62,130.44,130.44,449900,87.0250709073235,87.7880482993173,85.0621974458694,85.0621974458694,689906.418622033,0.0,1.0
2012-11-09,135.8,136.02,132.12,132.48,306200,88.5575468656016,88.7010126999936,86.157754726681,86.3925170011406,469547.333589834,0.0,1.0
2012-11-12,137.93,140.45,136.24,137.84,599700,89.9465569894877,91.589892910705,88.8444785343856,89.8878664208728,919619.647138548,0.0,1.0
2012-11-13,137.34,138.37,136.77,137.11,448200,89.5618077063455,90.2334886582717,89.1901007717845,89.411820697663,687299.526175584,0.0,1.0
2012-11-14,136.56,140.0,136.17,139.97,224300,89.053156111683,91.2964400676305,88.7988303143517,91.2768765447589,343956.456316786,0.0,1.0
2012-11-15,136.3,137.22,134.91,136.72,230500,88.8836055801288,89.483553614859,87.9771623537431,89.1574949003317,353463.9464156,0.0,1.0
2012-11-16,137.79,138.93,135.52,136.16,327800,89.8552605494201,90.5986744185422,88.3749539854663,88.7923091400612,502670.202321187,0.0,1.0
2012-11-19,139.16,140.33,137.8,137.8,271100,90.7486614272247,91.5116388192185,89.8617817237106,89.8617817237106,415722.671901385,0.0,1.0
2012-11-20,139.0,139.51,138.0,138.93,164100,90.644322638576,90.9769025273938,89.9922052095215,90.5986744185422,251641.794389588,0.0,1.0
2012-11-21,138.86,139.66,138.02,139.2,205500,90.5530261985084,91.074720141752,90.0052475581026,90.7747461243869,315127.292791348,0.0,1.0
2012-11-23,139.49,140.19,138.44,140.17,108100,90.9638601788127,91.4203423791509,90.2791368783055,91.4073000305698,165767.690271264,0.0,1.0
2012-11-26,138.65,139.91,137.74,138.2,282200,90.4160815384069,91.2377494990156,89.8226546779673,90.1226286953324,432744.146110553,0.0,1.0
2012-11-27,137.77,141.42,137.26,141.42,209700,89.842218200839,92.2224468168879,89.5096383120212,92.2224468168879,321567.850600223,0.0,1.0
2012-11-28,138.87,139.24,137.31,137.84,362700,90.5595473727989,90.8008308215491,89.5422441834739,89.8878664208728,556188.170780643,0.0,1.0
2012-11-29,141.58,142.15,139.41,139.41,279900,92.3267856055366,92.6984925400977,90.9116907844883,90.9116907844883,429217.173977122,0.0,1.0
2012-11-30,139.9,142.8,138.02,141.8,736200,91.2312283247251,93.1223688689831,90.0052475581026,92.4702514399286,1128937.77592696,0.0,1.0
2012-12-03,138.3,140.67,137.75,140.13,257200,90.1878404382379,91.733358745097,89.8291758522579,91.3812153334076,394407.492486301,0.0,1.0
2012-12-04,138.31,139.39,137.88,138.23,138800,90.1943616125284,90.8986484359072,89.913951118035,90.142192218204,212845.100921845,0.0,1.0
2012-12-05,138.28,139.0,136.83,139.0,257500,90.1747980896568,90.644322638576,89.2292278175277,90.644322638576,394867.532329792,0.0,1.0
2012-12-06,138.92,139.15,137.4,138.17,107300,90.5921532442516,90.7421402529342,89.6009347520888,90.1030651724608,164540.917355288,0.0,1.0
2012-12-07,137.34,139.61,135.91,139.11,278600,89.5618077063455,91.0421142702993,88.6292797827976,90.716055555772,427223.66798866,0.0,1.0
2012-12-10,137.62,139.31,136.11,137.31,285600,89.7444005864808,90.8464790415829,88.7597032686085,89.5422441834739,437957.931003451,0.0,1.0
2012-12-11,140.75,140.75,137.46,137.46,547600,91.7855281394214,91.7855281394214,89.6400617978321,89.6400617978321,839726.060985608,0.0,1.0
2012-12-12,140.49,143.22,139.98,142.35,499800,91.6159776078672,93.396258189186,91.2833977190494,92.8289160259086,766426.379256039,0.0,1.0
2012-12-13,141.5,141.9,139.65,141.0,343900,92.2746162112123,92.5354631828341,91.0681989674614,91.948557496685,527359.007255205,0.0,1.0
2012-12-14,141.53,142.33,140.26,141.0,316000,92.2941797340839,92.8158736773275,91.4659905991847,91.948557496685,484575.301810541,0.0,1.0
2012-12-17,142.58,143.54,141.63,141.89,447200,92.9789030345911,93.6049357664835,92.3593914769893,92.5289420085435,685766.060030614,0.0,1.0
2012-12-18,144.17,145.08,142.37,143.68,413700,94.0157697467878,94.6091966072274,92.8419583744897,93.6962322065511,634394.944174116,0.0,1.0
2012-12-19,145.75,148.31,144.04,144.65,445600,95.0461152846939,96.7155359030734,93.9309944810107,94.328786112734,683312.514198661,0.0,1.0
2012-12-20,147.7,147.7,145.16,145.19,206800,96.3177442713502,96.3177442713502,94.6613660015517,94.6809295244234,317120.79877981,0.0,1.0
2012-12-21,146.5,147.06,145.45,145.45,199000,95.5352033564848,95.9003891167553,94.8504800559775,94.8504800559775,305159.762849043,0.0,1.0
2012-12-24,147.86,147.89,146.05,146.62,97500,96.4220830599989,96.4416465828705,95.2417505134103,95.6134574479713,149512.949134581,0.0,1.0
2012-12-26,146.15,148.26,145.93,147.85,89500,95.3069622563157,96.6829300316207,95.1634964219237,96.4155618857084,137245.219974821,0.0,1.0
2012-12-27,146.53,147.02,145.45,146.53,160200,95.5547668793564,95.8743044195931,94.8504800559775,95.5547668793564,245661.276424205,0.0,1.0
2012-12-28,146.55,146.56,144.88,145.44,298100,95.5678092279375,95.5743304022281,94.4787731214165,94.843958881687,457126.257815577,0.0,1.0
2012-12-31,146.56,147.23,145.45,145.88,142900,95.5743304022281,96.0112490796946,94.8504800559775,95.130890550471,219132.312116222,0.0,1.0
2013-01-02,149.19,149.89,147.21,149.89,225800,97.2893992406414,97.7458814409795,95.9982067311135,97.7458814409795,346256.655534241,0.0,1.0
2013-01-03,150.3,150.9,147.83,149.34,178000,98.0132495868919,98.4045200443246,96.4025195371273,97.3872168549996,272956.973804672,0.0,1.0
2013-01-04,151.93,151.98,149.67,150.24,185000,99.0762009962507,99.1088068677034,97.6024156065875,97.9741225411486,283691.236819462,0.0,1.0
2013-01-07,150.48,151.95,149.1,151.03,182400,98.1306307241217,99.0892433448318,97.2307086720265,98.4892953101017,279704.22484254,0.0,1.0
2013-01-08,151.23,151.25,149.7,150.84,129900,98.6197187959126,98.6327611444937,97.6219791294592,98.3653929985813,199197.252231611,0.0,1.0
2013-01-09,151.99,152.51,150.8,150.8,178200,99.115328041994,99.4544291051023,98.3393083014192,98.3393083014192,273263.667033666,0.0,1.0
2013-01-10,155.44,155.5,151.58,152.39,233500,101.365133172232,101.404260217975,98.8479598960817,99.3761750136158,358064.34485051,0.0,1.0
2013-01-11,153.39,155.24,152.99,155.07,170100,100.02829244267,101.234709686421,99.7674454710485,101.123849723482,260842.591259409,0.0,1.0
2013-01-14,155.83,155.83,153.64,153.81,159800,101.619458969563,101.619458969563,100.191321799934,100.302181762873,245047.889966217,0.0,1.0
2013-01-15,154.41,155.69,153.01,155.69,165400,100.693452220306,101.528162529496,99.7804878196296,101.528162529496,253635.300378049,0.0,1.0
2013-01-16,157.2,157.59,154.17,154.87,273600,102.512859847368,102.767185644699,100.536944037333,100.993426237671,419556.33726381,0.0,1.0
2013-01-17,158.97,160.35,157.12,157.41,361200,103.667107696794,104.56702974889,102.460690453044,102.649804507469,553887.97156319,0.0,1.0
2013-01-18,157.59,158.21,155.83,158.01,241000,102.767185644699,103.171498450713,101.619458969563,103.041074964902,369565.340937787,0.0,1.0
2013-01-22,158.0,158.8,156.93,157.91,232200,103.034553790612,103.556247733855,102.336788141523,102.975863221997,356070.838862048,0.0,1.0
2013-01-23,158.0,158.53,157.45,157.68,264300,103.034553790612,103.38017602801,102.675889204632,102.825876213314,405295.102115587,0.0,1.0
2013-01-24,155.59,158.46,155.08,158.19,237400,101.46295078659,103.334527807977,101.130370897772,103.158456102132,364044.862815894,0.0,1.0
2013-01-25,156.49,156.62,154.57,155.62,271200,102.049856472739,102.134631738516,100.797791008955,101.482514309462,415876.018515883,0.0,1.0
2013-01-28,155.32,157.28,154.0,157.28,182900,101.286879080745,102.565029241692,100.426084074394,102.565029241692,280470.957915026,0.0,1.0
2013-01-29,156.98,158.14,155.15,155.42,413800,102.369394012976,103.125850230679,101.176019117806,101.352090823651,634548.290788613,0.0,1.0
2013-01-30,156.62,156.95,155.62,156.84,177900,102.134631738516,102.349830490104,101.482514309462,102.278097572908,272803.627190176,0.0,1.0
2013-01-31,156.73,156.95,155.53,156.23,477700,102.206364655712,102.349830490104,101.423823740847,101.880305941185,732536.777452203,0.0,1.0
2013-02-01,158.8,160.09,157.7,157.7,244700,103.556247733855,104.397479217335,102.838918561895,102.838918561895,375239.165674176,0.0,1.0
2013-02-04,150.37,155.73,147.6,153.81,668400,98.0588978069257,101.554247226658,96.2525325284447,100.302181762873,1024968.77129799,0.0,1.0
2013-02-05,142.95,150.0,141.79,141.79,1057100,93.2201864833413,97.8176143581755,92.4637302656381,92.4637302656381,1621027.06184786,0.0,1.0
2013-02-06,145.28,147.47,142.17,146.6,562700,94.7396200930383,96.1677572626676,92.7115348886788,95.6004150993902,862881.399774656,0.0,1.0
2013-02-07,147.19,148.14,145.0,145.0,485800,95.9851643825324,96.6046759401342,94.557027212903,94.557027212903,744957.853226458,0.0,1.0
2013-02-08,146.07,149.91,146.04,147.45,368800,95.2547928619913,97.7589237895606,95.2352293391197,96.1547149140866,565542.31426496,0.0,1.0
2013-02-11,146.47,147.22,145.49,146.01,151800,95.5156398336132,96.004727905404,94.8765647531397,95.2156658162481,232780.160806456,0.0,1.0
2013-02-12,148.09,148.5,146.6,146.6,289200,96.5720700686814,96.8394382145938,95.6004150993902,95.6004150993902,443478.409125343,0.0,1.0
2013-02-13,148.86,149.48,147.27,148.01,375500,97.0742004890534,97.4785132950672,96.0373337768568,96.5199006743571,575816.53743626,0.0,1.0
2013-02-14,147.98,149.28,147.73,148.4,178100,96.5003371514854,97.3480898092563,96.3373077942218,96.7742264716883,273110.320419169,0.0,1.0
2013-02-15,146.61,148.39,146.48,147.74,237200,95.6069362736808,96.7677052973978,95.5221610079037,96.3438289685124,363738.1695869,0.0,1.0
2013-02-19,147.0,148.25,146.67,147.62,368700,95.861262071012,96.6764088573302,95.646063319424,96.2655748770258,565388.967650463,0.0,1.0
2013-02-20,146.86,148.52,146.44,146.92,321700,95.7699656309444,96.8524805631749,95.4960763107415,95.8090926766877,493316.05883687,0.0,1.0
2013-02-21,144.73,146.41,143.12,146.41,394800,94.3809555070583,95.4765127878699,93.3310464462806,95.4765127878699,605412.434034182,0.0,1.0
2013-02-22,148.08,148.14,144.95,145.5,297300,96.5655488943909,96.6046759401342,94.5244213414503,94.8830859274303,455899.484899601,0.0,1.0
2013-02-25,147.15,149.98,146.83,148.59,559400,95.9590796853702,97.8045720095945,95.7504021080728,96.8981287832087,857820.961496255,0.0,1.0
2013-02-26,147.6,148.74,146.44,147.85,360600,96.2525325284447,96.9959463975669,95.4960763107415,96.4155618857084,552967.891876206,0.0,1.0
2013-02-27,148.92,149.7,146.68,147.32,200500,97.1133275347967,97.6219791294592,95.6525844937146,96.0699396483095,307459.962066498,0.0,1.0
2013-02-28,149.98,150.0,148.42,149.58,304000,97.8045720095945,97.8176143581755,96.7872688202694,97.5437250379727,466173.7080709,0.0,1.0
2013-03-01,151.82,151.82,149.07,149.36,280900,99.0044680790547,99.0044680790547,97.2111451491548,97.4002592035807,430750.640122092,0.0,1.0
2013-03-04,153.52,153.75,150.88,150.88,174100,100.113067708447,100.26305471713,98.3914776957435,98.3914776957435,266976.455839289,0.0,1.0
2013-03-05,156.91,157.68,153.28,153.28,451100,102.323745792942,102.825876213314,99.9565595254743,99.9565595254743,691746.577995998,0.0,1.0
2013-03-06,159.02,159.14,156.5,156.94,529500,103.699713568247,103.777967659734,102.05637764703,102.343309315814,811970.323761651,0.0,1.0
2013-03-07,159.09,160.7,158.5,159.07,468400,103.745361788281,104.795270849059,103.360612505139,103.7323194397,718275.542303979,0.0,1.0
2013-03-08,158.79,160.28,157.44,159.59,375500,103.549726559565,104.521381528856,102.669368030341,104.071420502808,575816.537436258,0.0,1.0
2013-03-11,157.88,158.06,155.74,156.09,497200,102.956299699125,103.073680836355,101.560768400948,101.789009501117,762439.367279117,0.0,1.0
2013-03-12,158.22,159.5,157.58,157.88,128000,103.178019625004,104.012729934193,102.760664470409,102.956299699125,196283.666556168,0.0,1.0
2013-03-13,158.5,159.12,157.28,158.57,206900,103.360612505139,103.764925311153,102.565029241692,103.406260725173,317274.145394306,0.0,1.0
2013-03-14,158.89,159.32,157.65,159.19,210900,103.61493830247,103.895348796964,102.806312690442,103.810573531186,323408.009974187,0.0,1.0
2013-03-15,159.53,159.56,158.12,159.39,201000,104.032293457065,104.051856979937,103.112807882098,103.940997016997,308226.695138983,0.0,1.0
2013-03-18,159.28,159.62,158.13,158.13,196600,103.869264099801,104.09098402568,103.119329056389,103.119329056389,301479.444101116,0.0,1.0
2013-03-19,159.13,160.0,158.77,159.24,278800,103.771446485443,104.338788648721,103.536684210984,103.843179402639,427530.361217655,0.0,1.0
2013-03-20,160.64,160.8,159.27,159.7,230100,104.756143803315,104.860482591964,103.862742925511,104.143153420004,352850.559957614,0.0,1.0
2013-03-21,159.7,161.51,159.19,160.03,218000,104.143153420004,105.323485966593,103.810573531186,104.358352171592,334295.619603475,0.0,1.0
2013-03-22,159.93,160.41,159.18,159.75,130500,104.293140428687,104.606156794633,103.804052356896,104.175759291457,200117.331918593,0.0,1.0
2013-03-25,159.49,160.5,158.76,160.5,272300,104.006208759903,104.664847363248,103.530163036693,104.664847363248,417562.831275348,0.0,1.0
2013-03-26,161.84,163.3,159.51,159.7,234400,105.538684718181,106.4907761646,104.019251108484,104.143153420004,359444.464380983,0.0,1.0
2013-03-27,161.83,161.87,159.18,160.02,190600,105.53216354389,105.558248241053,103.804052356896,104.351830997302,292278.647231295,0.0,1.0
2013-03-28,166.05,166.1,161.81,162.05,196400,108.2840990945,108.316704965953,105.519121195309,105.675629378282,301172.750872122,0.0,1.0
2013-04-01,165.35,167.63,164.58,166.04,208500,107.827616894162,109.314444632406,107.32548647379,108.27757792021,319727.691226259,0.0,1.0
2013-04-02,164.91,166.45,164.05,166.15,331900,107.540685225378,108.544946066122,106.979864236391,108.349310837406,508957.413515566,0.0,1.0
2013-04-03,161.55,165.1,160.82,164.66,325000,105.349570663755,107.664587536899,104.873524940545,107.377655868115,498376.497115272,0.0,1.0
2013-04-04,159.52,162.55,158.92,161.83,310300,104.025772282774,106.00168809281,103.634501825342,105.53216354389,475834.544784213,0.0,1.0
2013-04-05,159.56,159.8,156.78,158.15,223200,104.051856979937,104.20836516291,102.238970527165,103.13237140497,342269.643557317,0.0,1.0
2013-04-08,160.55,160.55,158.68,159.39,181800,104.697453234701,104.697453234701,103.477993642369,103.940997016997,278784.145155557,0.0,1.0
2013-04-09,158.92,161.94,158.64,161.03,342800,103.634501825342,105.603896461086,103.451908945206,105.010469600647,525672.194495737,0.0,1.0
2013-04-10,158.71,160.0,158.33,159.59,606000,103.49755716524,104.338788648721,103.2497525422,104.071420502808,929280.483851862,0.0,1.0
2013-04-11,158.8,159.23,158.14,158.9,663900,103.556247733855,103.836658228349,103.125850230679,103.621459476761,1018068.17364563,0.0,1.0
2013-04-12,154.89,155.5,150.78,155.41,736400,102.701973901794,103.10644290612,99.9767811021529,103.046767151383,1110601.78949499,2.6,1.0
2013-04-15,152.61,155.62,152.49,153.84,707700,101.190188115132,103.186010579102,101.110620442149,102.005756763199,1067317.87944813,0.0,1.0
2013-04-16,152.57,153.28,152.08,153.01,256600,101.163665557471,101.634440955949,100.838764226127,101.455413691739,386991.335122779,0.0,1.0
2013-04-17,147.0,152.22,146.77,151.15,646200,97.4703994032131,100.931593177939,97.3178946966639,100.222114760515,974566.643633437,0.0,1.0
2013-04-18,145.21,147.05,144.24,146.82,546000,96.2835149478951,97.5035526002891,95.6403429246222,97.3510478937398,823449.996013396,0.0,1.0
2013-04-19,145.5,145.89,144.77,145.65,390900,96.4758034909355,96.7343984281276,95.991766813627,96.5752630821632,589535.903739261,0.0,1.0
2013-04-22,146.37,146.77,145.51,145.86,279300,97.0526691200565,97.3178946966639,96.4824341303506,96.7145065098821,421226.344114545,0.0,1.0
2013-04-23,145.41,146.21,144.7,146.0,433300,96.4161277361988,96.9465788894136,95.9453523377207,96.8073354616947,653481.471195246,0.0,1.0
2013-04-24,148.54,149.21,145.45,145.45,409000,98.4915178731516,98.9357707139689,96.4426502938595,96.4426502938595,616833.421922123,0.0,1.0
2013-04-25,150.59,150.96,148.54,149.0,265400,99.8507989532644,100.096132611626,98.4915178731516,98.7965272862501,400263.056670248,0.0,1.0
2013-04-26,149.5,152.03,148.65,150.14,343800,99.1280592570093,100.805611029051,98.5644549067186,99.5524201795811,518502.030456787,0.0,1.0
2013-04-29,150.43,151.84,145.66,145.66,303200,99.7447087226215,100.679628880162,96.5818937215784,96.5818937215784,457271.133317329,0.0,1.0
2013-04-30,150.59,152.02,149.68,150.42,603700,99.8507989532644,100.798980389636,99.2474107664826,99.7380780832063,910470.261159867,0.0,1.0
2013-05-01,150.42,151.1,149.5,150.35,161500,99.7380780832063,100.188961563439,99.1280592570093,99.6916636073,243566.253399567,0.0,1.0
2013-05-02,148.73,151.83,148.51,150.35,440100,98.6175000220401,100.672998240747,98.471625954906,99.6916636073,663736.892391017,0.0,1.0
2013-05-03,147.74,150.77,147.51,149.31,270000,97.9610667199368,99.9701504627377,97.8085620133875,99.0020771081208,407200.547479152,0.0,1.0
2013-05-06,148.34,149.11,147.26,147.8,140700,98.3589050848479,98.8694643198171,97.6427960280079,98.0008505564279,212196.729741914,0.0,1.0
2013-05-07,154.85,155.3,148.53,149.99,298400,102.675451344133,102.973830117816,98.4848872337364,99.4529605883533,450032.012473256,0.0,1.0
2013-05-08,153.47,155.75,153.27,155.24,330000,101.760423104838,103.2722088915,101.627810316534,102.934046281325,497689.558030073,0.0,1.0
2013-05-09,150.0,153.95,149.89,153.11,301500,99.4595912277685,102.078693796766,99.3866541942015,101.521720085891,454707.278018386,0.0,1.0
2013-05-10,150.58,151.18,150.22,150.36,184500,99.8441683138492,100.24200667876,99.6054652949026,99.6982942467152,278253.707444087,0.0,1.0
2013-05-13,149.64,150.25,149.28,150.25,126300,99.2208882088219,99.6253572131481,98.9821851898752,99.6253572131481,190479.367209692,0.0,1.0
2013-05-14,148.94,149.59,148.71,149.4,148800,98.7567434497589,99.1877350117459,98.6042387432097,99.0617528628574,224412.746166288,0.0,1.0
2013-05-15,147.16,149.42,146.43,148.94,397000,97.5764896338561,99.0750141416878,97.0924529565476,98.7567434497589,598735.619811938,0.0,1.0
2013-05-16,144.94,147.37,144.88,146.98,215400,96.1044876836851,97.715733061575,96.064703847194,97.4571381243828,324855.547877812,0.0,1.0
2013-05-17,148.49,148.59,144.34,145.53,286200,98.4583646760756,98.5246710702275,95.7066493187741,96.495695409181,431632.580327901,0.0,1.0
2013-05-20,148.01,148.87,146.97,148.31,213300,98.1400939841468,98.7103289738527,97.4505074849676,98.3390131666023,321688.43250853,0.0,1.0
2013-05-21,146.24,149.72,145.86,148.0,188300,96.9664708076591,99.2739333241433,96.7145065098821,98.1334633447316,283984.678112312,0.0,1.0
2013-05-22,147.68,148.2,145.51,146.23,357100,97.9212828834457,98.2660761330353,96.4824341303506,96.9598401682439,538560.427795575,0.0,1.0
2013-05-23,145.95,147.0,145.13,147.0,411900,96.7741822646188,97.4703994032131,96.2304698325736,97.4703994032131,621207.057432084,0.0,1.0
2013-05-24,144.39,146.0,143.29,145.5,163900,95.73980251585,96.8073354616947,95.0104321801797,96.4758034909355,247185.813821604,0.0,1.0
2013-05-28,144.82,145.78,143.99,145.78,197900,96.0249200107029,96.6614613945606,95.4745769392426,96.6614613945606,298462.91980046,0.0,1.0
2013-05-29,144.18,144.65,143.16,144.65,198300,95.6005590881311,95.9121991406448,94.9242338677823,95.9121991406448,299066.179870799,0.0,1.0
2013-05-30,144.08,145.54,143.5,144.03,156800,95.5342526939793,96.5023260485962,95.1496756078985,95.5010994969033,236477.947573078,0.0,1.0
2013-05-31,137.62,143.97,137.57,143.97,512700,91.25085963177,95.4613156604122,91.2177064346941,95.4613156604122,773228.595157634,0.0,1.0
2013-06-03,137.89,138.24,136.0,137.65,549500,91.42988689598,91.6619592755115,90.1766960465101,91.2707515500156,828728.521628867,0.0,1.0
2013-06-04,140.05,140.59,137.46,137.67,351400,92.8621050096599,93.2201595380798,91.1447694011271,91.2840128288459,529963.971793237,0.0,1.0
2013-06-05,137.26,140.16,136.63,140.16,248300,91.0121566128234,92.9350420432269,90.5944263296667,92.9350420432269,374473.688663235,0.0,1.0
2013-06-06,136.6,137.66,135.78,137.19,328500,90.5745344114212,91.2773821894308,90.0308219793761,90.9657421369171,495427.332766302,0.0,1.0
2013-06-07,136.81,138.0,135.02,136.67,151600,90.7137778391401,91.502823929547,89.526893383822,90.6209488873275,228635.566658664,0.0,1.0
2013-06-10,137.22,137.66,135.01,136.83,139600,90.9856340551626,91.2773821894308,89.5202627444068,90.7270391179704,210537.76454848,0.0,1.0
2013-06-11,135.32,138.12,134.5,135.47,543900,89.7258125662776,91.5823916025293,89.1821001342324,89.8252721575053,820282.880644114,0.0,1.0
2013-06-12,131.84,136.3,131.09,135.77,438800,87.4183500497933,90.3756152289657,86.9210520936545,90.0241913399609,661776.297162415,0.0,1.0
2013-06-13,130.26,133.92,128.44,132.09,875400,86.3707090221942,88.7975230481517,85.1639326486306,87.584116035173,1320234.66393796,0.0,1.0
2013-06-14,130.08,132.62,129.16,130.25,530800,86.2513575127209,87.9355399241777,85.6413386865239,86.364078382779,800526.113340496,0.0,1.0
2013-06-17,132.18,132.77,129.86,130.75,343100,87.6437917899096,88.0349995154055,86.1054834455868,86.6956103535382,517446.325333693,0.0,1.0
2013-06-18,131.3,132.93,130.54,132.31,201500,87.0602955213734,88.1410897460485,86.5563669258193,87.729990102307,303892.260433515,0.0,1.0
2013-06-19,129.96,132.76,129.8,131.7,359000,86.1717898397387,88.0283688759903,86.0656996090957,87.3255210979807,541425.913129687,0.0,1.0
2013-06-20,125.14,128.58,123.4,128.08,435100,82.9758216416197,85.2567616004432,81.8220903833776,84.925229629684,656196.141511774,0.0,1.0
2013-06-21,124.64,125.87,123.33,125.39,591000,82.6442896708604,83.4598583189282,81.7756759074713,83.1415876269993,891316.753926589,0.0,1.0
2013-06-24,123.41,124.72,120.61,122.32,367300,81.8287210227927,82.6973347861819,79.9721419865411,81.1059813265376,553943.559589232,0.0,1.0
2013-06-25,124.96,125.93,124.0,124.98,272100,82.8564701321464,83.4996421554193,82.2199287482886,82.8697314109767,410367.662848434,0.0,1.0
2013-06-26,125.99,126.81,124.51,126.02,256400,83.5394259919104,84.0831384239555,82.5580913584631,83.5593179101559,386689.705087609,0.0,1.0
2013-06-27,127.99,129.04,125.54,126.84,317900,84.8655538749473,85.5617710135417,83.2410472182271,84.1030303422011,479440.940902305,0.0,1.0
2013-06-28,127.96,128.47,126.2,127.56,621800,84.8456619567017,85.1838245668761,83.6786694196292,84.5804363800943,937767.779342729,0.0,1.0
2013-07-01,128.49,132.02,127.97,129.02,498800,85.1970858457065,87.5377015592667,84.8522925961169,85.5485097347113,752265.307713337,0.0,1.0
2013-07-02,127.24,129.07,124.8,128.0,574800,84.3682559188084,85.5816629317872,82.7503799015034,84.8721845143625,866884.721077839,0.0,1.0
2013-07-03,123.92,132.96,122.74,132.96,416400,82.1668836329672,88.160981664294,81.3844681819754,88.160981664294,627993.733223403,0.0,1.0
2013-07-05,125.11,125.24,122.44,124.87,389200,82.9559297233741,83.0421280357715,81.1855489995198,82.7967943774097,586972.048440319,0.0,1.0
2013-07-08,119.29,126.21,119.04,126.04,760700,79.0968975837367,83.6853000590444,78.9311315983571,83.5725791889863,1147249.83876811,0.0,1.0
2013-07-09,117.96,120.72,117.26,119.85,1122300,78.2150225415172,80.0450790201081,77.7508777824542,79.468213390987,1692596.94235501,0.0,1.0
2013-07-10,113.5,118.39,112.05,118.39,1148400,75.2577573623448,78.5001400363701,74.2963146471431,78.5001400363701,1731959.66194466,0.0,1.0
2013-07-11,117.4,119.71,114.32,114.81,844000,77.8437067342668,79.3753844391745,75.80146979439,76.126371125734,1272878.74841631,0.0,1.0
2013-07-12,118.21,118.42,115.5,117.36,610800,78.3807885268968,78.5200319546156,76.5838852453818,77.8171841766061,921178.127408392,0.0,1.0
2013-07-15,119.03,123.4,118.14,119.39,348000,78.9245009589419,81.8220903833776,78.3343740509905,79.1632039778886,524836.261195351,0.0,1.0
2013-07-16,118.98,119.7,117.91,118.95,218700,78.891347761866,79.3687537997593,78.1818693444412,78.8714558436204,329832.443458113,0.0,1.0
2013-07-17,116.97,119.81,116.8,119.81,431600,77.5585892394139,79.4416908333263,77.4458683693558,79.4416908333263,650917.615896303,0.0,1.0
2013-07-18,116.03,118.72,114.84,117.21,782800,76.9353091343865,78.7189511370712,76.1462630439796,77.7177245853783,1180579.95765437,0.0,1.0
2013-07-19,113.79,116.26,111.05,115.0,1063400,75.4500459053852,77.0878138409358,73.6332507056246,76.2523532746225,1603766.89699752,0.0,1.0
2013-07-22,117.79,117.88,113.5,114.0,736400,78.102301671459,78.1619774261957,75.2577573623448,75.5892893331041,1110601.78949499,0.0,1.0
2013-07-23,119.14,119.81,116.93,119.0,964800,78.9974379925089,79.4416908333263,77.5320666817532,78.9046090406964,1455063.28965884,0.0,1.0
2013-07-24,116.93,119.78,116.71,119.42,901400,77.5320666817532,79.4217989150808,77.3861926146191,79.1830958961341,1359446.56851003,0.0,1.0
2013-07-25,116.37,117.15,115.27,116.62,358100,77.1607508745028,77.6779407488872,76.4313805388325,77.3265168598824,540068.577971424,0.0,1.0
2013-07-26,118.31,118.53,115.61,116.12,300100,78.4470949210486,78.5929689881827,76.6568222789488,76.9949848891232,452595.867772198,0.0,1.0
2013-07-29,119.31,120.0,118.0,118.35,359100,79.1101588625671,79.5676729822148,78.2415450991779,78.4736174787094,541576.728147272,0.0,1.0
2013-07-30,119.73,121.29,118.73,119.79,556600,79.3886457180048,80.4230254667736,78.7255817764864,79.4284295544959,839436.387877393,0.0,1.0
2013-07-31,118.79,120.73,117.57,119.72,729900,78.7653656129775,80.0517096595233,77.956427604325,79.3820150785896,1100798.81335197,0.0,1.0
2013-08-01,120.31,122.64,119.92,120.51,671100,79.7732228040855,81.3181617878235,79.5146278668933,79.9058355923892,1012119.58301207,0.0,1.0
2013-08-02,120.55,122.4,119.84,120.47,738600,79.93235815005,81.1590264418591,79.4615827515719,79.8793130347285,1113919.71988186,0.0,1.0
2013-08-05,121.63,122.04,120.53,120.59,298600,80.6484672068899,80.9203234229125,79.9190968712196,79.9588807077107,450333.642508425,0.0,1.0
2013-08-06,121.61,123.61,120.72,122.28,547200,80.6352059280595,81.9613338110964,80.0450790201081,81.0794587688769,825259.776224415,0.0,1.0
2013-08-07,121.08,122.1,120.81,121.56,418100,80.2837820390547,80.9601072594036,80.1047547748448,80.6020527309836,630557.588522346,0.0,1.0
2013-08-08,123.28,127.28,121.71,122.74,324100,81.7425227103953,84.3947784764692,80.7015123222114,81.3844681819754,488791.471992568,0.0,1.0
2013-08-09,125.13,126.89,121.69,122.91,498400,82.9691910022045,84.136183539277,80.688251043381,81.4971890520335,751662.047642998,0.0,1.0
2013-08-12,131.9,132.4,125.29,125.29,911800,87.4581338862844,87.7896658570437,83.0752812328474,83.0752812328474,1375131.33033886,0.0,1.0
2013-08-13,132.6,135.82,131.02,134.7,671500,87.9222786453474,90.0573445370368,86.8746376177482,89.3147129225361,1012722.84308241,0.0,1.0
2013-08-14,132.42,132.75,131.08,132.53,585800,87.802927135874,88.0217382365751,86.9144214542393,87.8758641694411,883474.373012175,0.0,1.0
2013-08-15,130.32,132.14,129.78,131.23,194600,86.4104928586853,87.6172692322489,86.0524383302653,87.0138810454671,293486.024220159,0.0,1.0
2013-08-16,128.43,130.71,127.75,129.49,201600,85.1573020092154,86.6690877958775,84.7064185289829,85.860149787225,304043.0754511,0.0,1.0
2013-08-19,125.95,128.32,125.45,128.32,452300,83.5129034342496,85.0843649756484,83.1813714634904,85.0843649756484,682136.324536372,0.0,1.0
2013-08-20,125.41,127.55,125.33,126.28,218400,83.1548489058297,84.5738057406792,83.1018037905082,83.7317145349507,329379.998405358,0.0,1.0
2013-08-21,123.56,125.93,123.05,124.16,280000,81.9281806140205,83.4996421554193,81.5900180038461,82.3260189789316,422282.049237639,0.0,1.0
2013-08-22,125.45,126.27,122.91,123.81,193300,83.1813714634904,83.7250838955355,81.4971890520335,82.0939465994001,291525.428991556,0.0,1.0
2013-08-23,126.98,127.1,125.12,125.97,166200,84.1958592940136,84.2754269669959,82.9625603627893,83.52616471308,250654.559226056,0.0,1.0
2013-08-26,124.86,126.92,124.53,126.92,156400,82.7901637379945,84.1560754575225,82.5713526372934,84.1560754575225,235874.687502738,0.0,1.0
2013-08-27,122.12,123.82,120.91,123.82,261300,80.9733685382339,82.1005772388153,80.1710611689966,82.1005772388153,394079.640949268,0.0,1.0
2013-08-28,121.05,122.54,120.4,121.89,220000,80.2638901208092,81.2518553936717,79.8328985588222,80.8208638316847,331793.038686716,0.0,1.0
2013-08-29,121.82,122.22,120.08,121.0,348400,80.7744493557784,81.0396749323858,79.6207180975363,80.2307369237333,525439.521265691,0.0,1.0
2013-08-30,121.24,121.95,119.68,121.95,268100,80.3898722696977,80.8606476681758,79.3554925209289,80.8606476681758,404335.062145039,0.0,1.0
2013-09-03,121.04,123.51,120.29,122.0,424300,80.257259481394,81.8950274169446,79.7599615252552,80.8938008652517,639908.119612608,0.0,1.0
2013-09-04,123.95,124.19,120.25,121.03,244400,82.1867755512127,82.3459108971771,79.7334389675944,80.2506288419788,368591.902977425,0.0,1.0
2013-09-05,125.55,125.93,122.42,123.8,343100,83.2476778576422,83.4996421554193,81.1722877206895,82.0873159599849,517446.325333693,0.0,1.0
2013-09-06,125.37,126.58,123.88,126.05,337600,83.1283263481689,83.9306337174063,82.1403610753064,83.5792098284015,509151.499366525,0.0,1.0
2013-09-09,126.87,127.07,124.66,125.83,179700,84.1229222604466,84.2555350487503,82.6575509496908,83.4333357612674,271014.586600013,0.0,1.0
2013-09-10,129.24,129.5,126.24,127.28,315000,85.6943838018454,85.8667804266401,83.70519197729,84.3947784764692,475067.305392344,0.0,1.0
2013-09-11,127.08,129.74,126.4,128.96,229900,84.2621656881655,86.0259157726046,83.8112822079329,85.5087258982202,346723.725427619,0.0,1.0
2013-09-12,125.88,126.95,124.6,126.75,197900,83.4664889583433,84.1759673757681,82.6177671131997,84.0433545874644,298462.91980046,0.0,1.0
2013-09-13,125.07,126.62,124.22,126.33,151700,82.9294071657134,83.957156275067,82.3658028154227,83.7648677320266,228786.381676249,0.0,1.0
2013-09-16,126.12,126.66,124.7,126.66,166300,83.6256243043078,83.9836788327277,82.6840735073516,83.9836788327277,250805.374243641,0.0,1.0
2013-09-17,125.39,126.65,125.01,126.49,278500,83.1415876269993,83.9770481933126,82.8896233292223,83.8709579626696,420019.823973866,0.0,1.0
2013-09-18,130.96,131.73,125.25,125.62,539100,86.8348537812571,87.3454130162263,83.0487586751867,83.2940923335485,813043.75980004,0.0,1.0
2013-09-19,132.05,133.47,129.51,131.81,1013200,87.5575934775122,88.4991442744684,85.8734110660553,87.3984581315478,1528057.75816991,0.0,1.0
2013-09-20,132.17,132.81,131.71,132.05,352100,87.6371611504944,88.0615220730662,87.3321517373959,87.5575934775122,531019.676916331,0.0,1.0
2013-09-23,130.07,132.57,129.05,131.79,197200,86.2447268733057,87.9023867271018,85.5684016529569,87.3851968527174,297407.214677366,0.0,1.0
2013-09-24,130.77,131.47,129.29,130.33,218400,86.7088716323686,87.1730163914315,85.7275369989213,86.4171234981005,329379.998405358,0.0,1.0
2013-09-25,130.72,131.33,129.11,131.09,224600,86.6757184352927,87.0801874396189,85.608185489448,86.9210520936545,338730.52949562,0.0,1.0
2013-09-26,128.25,131.65,127.63,131.58,189000,85.0379504997421,87.2923679009048,84.6268508560006,87.2459534249985,285040.383235406,0.0,1.0
2013-09-27,127.61,130.33,127.16,127.16,375000,84.6135895771703,86.4171234981005,84.315210803487,84.315210803487,565556.315943266,0.0,1.0
2013-09-30,128.46,128.85,125.92,126.7,458200,85.177193927461,85.4357888646531,83.4930115160041,84.0102013903885,691034.410573879,0.0,1.0
2013-10-01,128.47,129.77,127.86,129.31,388400,85.1838245668761,86.0458076908501,84.7793555625499,85.7407982777517,585765.52829964,0.0,1.0
2013-10-02,129.0,129.88,128.6,128.6,409800,85.5352484558809,86.1187447244172,85.2700228792735,85.2700228792735,618039.942062802,0.0,1.0
2013-10-03,130.49,132.63,128.35,129.2,614900,86.5232137287434,87.9421705635929,85.1042568938939,85.6678612441846,927361.543129373,0.0,1.0
2013-10-04,131.56,132.77,129.92,131.18,341000,87.2326921461682,88.0349995154055,86.1452672820779,86.9807278483912,514279.20996441,0.0,1.0
2013-10-07,130.62,131.96,129.95,130.43,245800,86.6094120411408,87.4979177227756,86.1651592003234,86.4834298922523,370703.313223613,0.0,1.0
2013-10-08,133.5,133.68,130.6,130.6,352800,88.519036192714,88.6383877021873,86.5961507623104,86.5961507623104,532075.382039425,0.0,1.0
2013-10-09,135.73,135.79,133.14,133.34,723100,89.9976687823001,90.0374526187912,88.2803331737673,88.412945962071,1090543.3921562,0.0,1.0
2013-10-10,138.35,138.87,135.64,136.32,366900,91.7348963090785,92.0796895586681,89.9379930275635,90.388876507796,553340.299518892,0.0,1.0
2013-10-11,138.33,139.27,137.09,137.86,393300,91.7216350302481,92.3449151352755,90.8994357427652,91.4099949777345,593155.464161298,0.0,1.0
2013-10-14,136.2,138.54,136.1,138.54,361600,90.3093088348138,91.860878457967,90.243002440662,91.860878457967,545347.103586894,0.0,1.0
2013-10-15,135.89,137.46,135.31,135.31,443300,90.1037590129431,91.1447694011271,89.7191819268624,89.7191819268624,668562.972953733,0.0,1.0
2013-10-16,135.34,137.29,134.59,136.95,257800,89.7390738451079,91.0320485310689,89.2417758889691,90.8066067909526,388801.115333798,0.0,1.0
2013-10-17,138.1,138.3,134.74,135.26,236400,91.5691303236989,91.7017431120026,89.3412354801969,89.6860287297865,356526.701570635,0.0,1.0
2013-10-18,138.76,139.38,137.14,138.52,320500,92.006752525101,92.4178521688425,90.9325889398412,91.8476171791366,483362.131359512,0.0,1.0
2013-10-21,139.14,139.83,137.79,138.08,290400,92.2587168228781,92.7162309425258,91.3635805018282,91.5558690448685,437966.811066466,0.0,1.0
2013-10-22,139.92,140.39,138.9,139.32,245300,92.7759066972625,93.0875467497761,92.0995814769136,92.3780683323514,369949.238135689,0.0,1.0
2013-10-23,138.7,139.48,137.37,138.66,316400,91.9669686886099,92.4841585629943,91.0850936463904,91.9404461309492,477178.715638532,0.0,1.0
2013-10-24,139.7,139.7,138.13,138.87,143900,92.6300326301284,92.6300326301284,91.5890222419444,92.0796895586681,217022.81030463,0.0,1.0
2013-10-25,138.83,140.81,138.19,139.48,228500,92.0531670010074,93.3660336052139,91.6288060784355,92.4841585629943,344612.31518143,0.0,1.0
2013-10-28,141.82,142.11,138.63,138.64,379800,94.0357281861475,94.2280167291879,91.9205542127037,91.9271848521188,572795.436787341,0.0,1.0
2013-10-29,140.91,142.71,140.27,141.71,370200,93.4323399993657,94.625855094099,93.0079790767939,93.9627911525805,558317.195099193,0.0,1.0
2013-10-30,139.88,141.95,138.78,140.47,124500,92.7493841396017,94.1219264985449,92.0200138039314,93.1405918650976,187764.696893165,0.0,1.0
2013-10-31,136.6,139.56,136.5,139.56,291800,90.5745344114212,92.5372036783158,90.5082280172693,92.5372036783158,440078.221312654,0.0,1.0
2013-11-01,136.0,137.75,134.97,136.32,255600,90.1766960465101,91.3370579441674,89.4937401867461,90.388876507796,385483.184946931,0.0,1.0
2013-11-04,134.45,136.82,133.88,136.04,309600,89.1489469371565,90.7204084785552,88.771000490491,90.2032186041709,466923.294442761,0.0,1.0
2013-11-05,134.83,135.3,132.74,133.1,273300,89.4009112349335,89.7125512874472,88.01510759716,88.2538106161066,412177.443059453,0.0,1.0
2013-11-06,135.14,135.41,133.64,134.89,445400,89.6064610568042,89.7854883210142,88.6118651445265,89.4406950714246,671730.088323016,0.0,1.0
2013-11-07,135.05,135.57,133.5,135.13,265900,89.5467853020676,89.8915785516572,88.519036192714,89.5998304173891,401017.131758172,0.0,1.0
2013-11-08,129.77,135.73,129.65,132.05,617500,86.0458076908501,89.9976687823001,85.9662400178679,87.5575934775122,931282.733586579,0.0,1.0
2013-11-11,131.21,131.29,128.83,129.82,416800,87.0006197666367,87.0536648819582,85.4225275858228,86.0789608879261,628596.993293743,0.0,1.0
2013-11-12,130.2,131.71,129.24,130.45,229100,86.3309251857031,87.3321517373959,85.6943838018454,86.4966911710827,345517.20528694,0.0,1.0
2013-11-13,130.09,130.82,127.51,128.92,160500,86.257988152136,86.7420248294445,84.5472831830184,85.4822033405594,242058.103223718,0.0,1.0
2013-11-14,130.52,131.09,129.35,130.1,236900,86.543105646989,86.9210520936545,85.7673208354124,86.2646187915512,357280.77665856,0.0,1.0
2013-11-15,132.3,133.01,130.47,130.66,300500,87.7233594628918,88.1941348613699,86.5099524499131,86.6359345988016,453199.127842538,0.0,1.0
2013-11-18,130.5,133.47,130.29,133.01,137500,86.5298443681586,88.4991442744684,86.3906009404397,88.1941348613699,207370.649179198,0.0,1.0
2013-11-19,127.26,131.04,126.37,130.6,399300,84.3815171976388,86.8878988965786,83.7913902896874,86.5961507623104,602204.36521639,0.0,1.0
2013-11-20,126.25,127.54,125.01,126.89,400300,83.7118226167052,84.567175101264,82.8896233292223,84.136183539277,603712.515392239,0.0,1.0
2013-11-21,124.55,126.41,124.32,125.62,606500,82.5846139161238,83.8179128473481,82.4321092095745,83.2940923335485,914693.081652243,0.0,1.0
2013-11-22,125.19,125.96,124.13,124.62,575800,83.0089748386956,83.5195340736648,82.306127060686,82.6310283920301,868392.871253688,0.0,1.0
2013-11-25,126.41,128.38,125.12,125.23,602600,83.8179128473481,85.1241488121395,82.9625603627893,83.0354973963563,908811.295966433,0.0,1.0
2013-11-26,127.29,128.59,126.01,127.17,498700,84.4014091158844,85.2633922398584,83.5526872707407,84.3218414429021,752114.492695752,0.0,1.0
2013-11-27,128.46,129.3,127.36,127.36,353200,85.177193927461,85.7341676383365,84.4478235917907,84.4478235917907,532678.642109764,0.0,1.0
2013-11-29,128.5,129.74,128.01,128.81,167300,85.2037164851217,86.0259157726046,84.8788151537776,85.4092663069924,252313.524419489,0.0,1.0
2013-12-02,128.62,130.3,127.82,128.78,363900,85.2832841581039,86.3972315798549,84.7528330048891,85.3893743887469,548815.848991346,0.0,1.0
2013-12-03,125.71,129.74,124.22,128.63,611200,83.3537680882852,86.0259157726046,82.3658028154227,85.2899147975191,921781.387478732,0.0,1.0
2013-12-04,125.95,127.13,124.45,126.13,658900,83.5129034342496,84.2953188852414,82.5183075219719,83.6322549437229,993720.150866716,0.0,1.0
2013-12-05,127.64,128.43,124.98,124.98,304600,84.6334814954158,85.1573020092154,82.8697314109767,82.8697314109767,459382.543563518,0.0,1.0
2013-12-06,128.27,130.43,128.04,129.51,335400,85.0512117785725,86.4834298922523,84.8987070720232,85.8734110660553,505833.568979657,0.0,1.0
2013-12-09,131.21,134.03,130.41,130.41,538300,87.0006197666367,88.8704600817188,86.4701686134219,86.4701686134219,811837.239659361,0.0,1.0
2013-12-10,131.69,132.39,130.9,131.24,357500,87.3188904585656,87.7830352176285,86.795069944766,87.0205116848823,539163.687865914,0.0,1.0
2013-12-11,130.75,131.74,130.06,131.48,277900,86.6956103535382,87.3520436556415,86.2380962338905,87.1796470308467,419114.933868357,0.0,1.0
2013-12-12,129.32,130.5,128.61,130.27,299300,85.7474289171668,86.5298443681586,85.2766535186887,86.3773396616094,451389.347631519,0.0,1.0
2013-12-13,128.35,130.05,127.72,129.31,324300,85.1042568938939,86.2314655944753,84.6865266107373,85.7407982777517,489093.102027737,0.0,1.0
2013-12-16,129.74,131.04,128.76,129.54,540600,86.0259157726046,86.8878988965786,85.3761131099165,85.8933029843009,815305.985063813,0.0,1.0
2013-12-17,130.18,132.97,129.19,130.24,542600,86.3176639068727,88.1676123037092,85.6612306047694,86.3574477433638,818322.285415511,0.0,1.0
2013-12-18,133.12,133.68,130.99,131.49,600000,88.267071894937,88.6383877021873,86.8547456995027,87.1862776702619,904890.105509226,0.0,1.0
2013-12-19,131.68,133.07,131.26,132.24,775200,87.3122598191504,88.233918697861,87.0337729637126,87.6835756264007,1169118.01631792,0.0,1.0
2013-12-20,131.7,132.39,131.02,132.14,292700,87.3255210979807,87.7830352176285,86.8746376177482,87.6172692322489,441435.556470918,0.0,1.0
2013-12-23,130.87,131.86,130.78,131.51,234300,86.7751780265204,87.4316113286237,86.7155022717838,87.1995389490922,353359.586201353,0.0,1.0
2013-12-24,130.58,132.2,129.6,130.5,175000,86.5828894834801,87.65705306874,85.933086820792,86.5298443681586,263926.280773524,0.0,1.0
2013-12-26,130.51,131.5,128.91,131.03,143800,86.5364750075738,87.1929083096771,85.4755727011443,86.8812682571634,216871.995287045,0.0,1.0
2013-12-27,130.32,130.86,129.57,130.86,136000,86.4104928586853,86.7685473871053,85.9131949025464,86.7685473871053,205108.423915425,0.0,1.0
2013-12-30,131.06,131.5,128.66,129.95,323300,86.9011601754089,87.1929083096771,85.3098067157646,86.1651592003234,487584.951851889,0.0,1.0
2013-12-31,132.73,132.73,130.69,130.89,143600,88.0084769577448,88.0084769577448,86.6558265170471,86.7884393053508,216570.365251875,0.0,1.0
2014-01-02,130.92,132.04,129.87,131.94,667100,86.8083312235964,87.550962838097,86.112114085002,87.4846564439452,1006086.98230867,0.0,1.0
2014-01-03,130.53,130.78,129.04,130.78,344800,86.5497362864042,86.7155022717838,85.5617710135417,86.7155022717838,520010.180632635,0.0,1.0
2014-01-06,129.25,131.2,128.57,130.47,170300,85.7010144412605,86.9939891272215,85.250130961028,86.5099524499131,256837.974947036,0.0,1.0
2014-01-07,130.8,131.66,128.51,129.37,567000,86.7287635506141,87.29899854032,85.2103471245369,85.7805821142427,855121.14970622,0.0,1.0
2014-01-08,129.88,131.0,129.01,130.73,537800,86.1187447244172,86.8613763389178,85.5418790952961,86.6823490747078,811083.164571436,0.0,1.0
2014-01-09,128.23,130.33,126.91,129.9,502100,85.0246892209117,86.4171234981005,84.1494448181073,86.1320060032475,757242.203293638,0.0,1.0
2014-01-10,131.51,131.61,128.56,128.83,421300,87.1995389490922,87.2658453432441,85.2435003216128,85.4225275858228,635383.669085062,0.0,1.0
2014-01-13,130.93,132.92,130.64,131.0,451000,86.8149618630115,88.1344591066333,86.6226733199712,86.8613763389178,680175.729307769,0.0,1.0
2014-01-14,131.78,132.99,131.15,131.86,388700,87.3785662133022,88.1808735825396,86.9608359301456,87.4316113286237,586217.973352394,0.0,1.0
2014-01-15,131.06,132.31,130.94,132.25,267600,86.9011601754089,87.729990102307,86.8215925024267,87.6902062658159,403580.987057115,0.0,1.0
2014-01-16,131.24,131.33,130.06,130.28,418300,87.0205116848823,87.0801874396189,86.2380962338905,86.3839703010245,630859.218557516,0.0,1.0
2014-01-17,132.5,133.63,130.28,130.42,354700,87.8559722511955,88.6052345051114,86.3839703010245,86.4767992528371,534940.867373538,0.0,1.0
2014-01-21,133.95,134.31,131.44,132.0,740800,88.8174149663973,89.0561179853439,87.153124473186,87.5244402804363,1117237.65026872,0.0,1.0
2014-01-22,139.89,139.96,134.98,135.19,730100,92.7560147790169,92.8024292549232,89.5003708261613,89.6396142538802,1101100.44338714,0.0,1.0
2014-01-23,140.54,140.61,138.33,138.74,752400,93.1870063410039,93.2334208169102,91.7216350302481,91.9934912462707,1134732.19230857,0.0,1.0
2014-01-24,135.38,138.57,135.01,137.18,673400,89.7655964027687,91.8807703762126,89.5202627444068,90.9591114975019,1015588.32841652,0.0,1.0
2014-01-27,133.7,135.87,132.84,135.23,505100,88.6516489810177,90.0904977341127,88.0814139913118,89.6661368115409,761766.653821184,0.0,1.0
2014-01-28,132.53,135.22,132.32,134.53,553200,87.8758641694411,89.6595061721257,87.7366207417222,89.201992052478,834308.677279507,0.0,1.0
2014-01-29,130.22,134.75,128.5,134.75,740400,86.3441864645334,89.347866119612,85.2037164851217,89.347866119612,1116634.39019839,0.0,1.0
2014-01-30,132.09,132.17,130.2,131.38,265900,87.584116035173,87.6371611504944,86.3309251857031,87.1133406366948,401017.131758172,0.0,1.0
2014-01-31,131.92,132.68,129.2,130.3,468100,87.4713951651148,87.9753237606688,85.6678612441846,86.3972315798549,705965.097314782,0.0,1.0
2014-02-03,127.36,132.59,126.04,131.84,941400,84.4478235917907,87.9156480059322,83.5725791889863,87.4183500497933,1419772.57554398,0.0,1.0
2014-02-04,127.98,129.56,126.6,128.3,875600,84.8589232355321,85.9065642631313,83.9438949962366,85.071103696818,1320536.29397313,0.0,1.0
2014-02-05,125.45,129.13,123.57,128.35,579500,83.1813714634904,85.6214467682783,81.9348112534357,85.1042568938939,873973.026904328,0.0,1.0
2014-02-06,125.82,126.42,124.76,126.29,742500,83.4267051218522,83.8245434867633,82.7238573438427,83.7383451743659,1119801.50556767,0.0,1.0
2014-02-07,125.14,126.75,124.51,126.04,868200,82.9758216416197,84.0433545874644,82.5580913584631,83.5725791889863,1309375.98267185,0.0,1.0
2014-02-10,128.25,130.94,123.74,125.19,512400,85.0379504997421,86.8215925024267,82.0475321234938,83.0089748386956,772776.150104879,0.0,1.0
2014-02-11,133.3,133.56,128.53,128.57,585300,88.3864234044103,88.5588200292051,85.2236084033673,85.250130961028,882720.297924251,0.0,1.0
2014-02-12,132.0,134.75,131.97,133.22,363500,87.5244402804363,89.347866119612,87.5045483621907,88.3333782890888,548212.588921006,0.0,1.0
2014-02-13,131.71,132.15,130.37,130.95,201900,87.3321517373959,87.6238998716641,86.4436460557612,86.8282231418419,304495.520503855,0.0,1.0
2014-02-14,133.97,134.37,130.55,131.85,437700,88.8306762452277,89.095901821835,86.5629975652345,87.4249806892085,660117.33196898,0.0,1.0
2014-02-18,129.22,134.23,128.36,133.82,534100,85.681122523015,89.0030728700225,85.1108875333091,88.7312166539999,805503.008920796,0.0,1.0
2014-02-19,127.15,129.67,127.03,129.0,279900,84.3085801640718,85.9795012966983,84.2290124910896,85.5352484558809,422131.234220054,0.0,1.0
2014-02-20,126.51,128.6,125.74,127.45,333100,83.8842192415,85.2700228792735,83.3736600065308,84.5074993465273,502364.823575205,0.0,1.0
2014-02-21,127.8,128.92,125.62,126.78,356100,84.7395717260588,85.4822033405594,83.2940923335485,84.06324650571,537052.277619726,0.0,1.0
2014-02-24,131.13,131.75,128.03,128.34,473200,86.9475746513152,87.3586742950567,84.892076432608,85.0976262544787,713656.66321161,0.0,1.0
2014-02-25,130.88,131.73,130.35,131.66,301100,86.7818086659356,87.3454130162263,86.4303847769308,87.29899854032,454104.017948047,0.0,1.0
2014-02-26,128.84,131.58,128.44,130.94,289900,85.429158225238,87.2459534249985,85.1639326486306,86.8215925024267,437212.735978541,0.0,1.0
2014-02-27,128.79,129.33,127.44,128.56,277700,85.396005028162,85.754059556582,84.5008687071121,85.2435003216128,418813.303833187,0.0,1.0
2014-02-28,129.9,131.17,129.01,129.03,326000,86.1320060032475,86.974097208976,85.5418790952961,85.5551403741265,491656.95732668,0.0,1.0
2014-03-03,129.14,130.79,128.29,129.02,214000,85.6280774076935,86.722132911199,85.0644730574028,85.5485097347113,322744.137631624,0.0,1.0
2014-03-04,129.86,131.88,129.04,130.78,290300,86.1054834455868,87.4448726074541,85.5617710135417,86.7155022717838,437815.996048881,0.0,1.0
2014-03-05,130.57,131.0,129.32,129.75,254100,86.5762588440649,86.8613763389178,85.7474289171668,86.0325464120198,383220.959683157,0.0,1.0
2014-03-06,132.69,135.28,131.05,133.64,343900,87.981954400084,89.6992900086168,86.8945295359938,88.6118651445265,518652.845474372,0.0,1.0
2014-03-07,129.63,132.74,129.04,132.69,226400,85.9529787390375,88.01510759716,85.5617710135417,87.981954400084,341445.199812148,0.0,1.0
2014-03-10,129.1,130.07,128.14,128.88,249000,85.6015548500328,86.2447268733057,84.965013466175,85.4556807828987,375529.393786329,0.0,1.0
2014-03-11,127.32,129.63,127.05,129.59,282400,84.4213010341299,85.9529787390375,84.2422737699199,85.9264561813768,425901.609659676,0.0,1.0
2014-03-12,127.29,128.75,127.0,127.0,452000,84.4014091158844,85.3694824705013,84.209120572844,84.209120572844,681683.879483617,0.0,1.0
2014-03-13,125.55,128.39,125.01,127.91,308400,83.2476778576422,85.1307794515547,82.8896233292223,84.8125087596258,465113.514231743,0.0,1.0
2014-03-14,126.57,126.71,125.0,125.25,340200,83.9240030779911,84.0168320298037,82.8829926898071,83.0487586751867,513072.689823731,0.0,1.0
2014-03-17,127.03,128.09,126.53,126.69,106100,84.2290124910896,84.9318602690991,83.8974805203303,84.0035707509733,160014.733657548,0.0,1.0
2014-03-18,127.73,128.34,126.57,126.8,191200,84.6931572501525,85.0976262544787,83.9240030779911,84.0765077845403,288358.313622274,0.0,1.0
2014-03-19,126.18,127.88,125.76,127.88,239200,83.6654081407989,84.7926168413803,83.3869212853611,84.7926168413803,360749.522063012,0.0,1.0
2014-03-20,127.76,128.36,126.03,126.05,240600,84.713049168398,85.1108875333091,83.5659485495711,83.5792098284015,362860.9323092,0.0,1.0
2014-03-21,126.53,129.4,125.9,128.28,380500,83.8974805203303,85.8004740324883,83.4797502371737,85.0578424179876,573851.141910435,0.0,1.0
2014-03-24,125.9,127.7,124.67,127.11,411000,83.4797502371737,84.6732653319069,82.664181589106,84.282057606411,619849.72227382,0.0,1.0
2014-03-25,128.3,128.5,125.6,125.6,284800,85.071103696818,85.2037164851217,83.2808310547182,83.2808310547182,429521.170081713,0.0,1.0
2014-03-26,130.19,131.93,127.84,129.13,353200,86.3242945462879,87.47802580453,84.7660942837195,85.6214467682783,532678.642109765,0.0,1.0
2014-03-27,132.83,132.96,130.52,130.52,314200,88.0747833518966,88.160981664294,86.543105646989,86.543105646989,473860.785251665,0.0,1.0
2014-03-28,134.83,136.04,132.09,133.43,244700,89.4009112349335,90.2032186041709,87.584116035173,88.4726217168077,369044.34803018,0.0,1.0
2014-03-31,137.92,137.92,135.21,136.1,474800,91.4497788142256,91.4497788142256,89.6528755327105,90.243002440662,716069.703492968,0.0,1.0
2014-04-01,137.39,139.23,137.14,138.33,481300,91.0983549252208,92.3183925776147,90.9325889398412,91.7216350302481,725872.679635984,0.0,1.0
2014-04-02,137.7,139.37,136.9,137.52,388400,91.3039047470915,92.4112215294273,90.7734535938767,91.1845532376182,585765.528299639,0.0,1.0
2014-04-03,138.0,139.1,136.85,138.21,444900,91.502823929547,92.2321942652173,90.7403003968008,91.6420673572659,670976.013235092,0.0,1.0
2014-04-04,140.78,142.6,137.87,137.9,651300,93.3461416869683,94.5529180605319,91.4166256171496,91.4365175353952,982258.209530266,0.0,1.0
2014-04-07,140.43,141.66,138.65,140.66,399700,93.1140693074369,93.9296379555046,91.933815491534,93.2665740139861,602807.62528673,0.0,1.0
2014-04-08,140.25,142.2,140.06,141.21,302100,92.9947177979636,94.2876924839245,92.868735649075,93.6312591818213,455612.168123895,0.0,1.0
2014-04-09,141.44,141.67,138.62,139.98,640800,93.7837638883705,93.9362685949198,91.9139235732885,92.8156905337536,966422.632683854,0.0,1.0
2014-04-10,140.56,143.4,140.41,141.11,366700,93.2002676198343,95.0833692137467,93.1008080286065,93.5649527876694,553038.669483722,0.0,1.0
2014-04-11,139.57,140.64,138.94,139.41,353800,92.543834317731,93.2533127351557,92.1261040345744,92.437744087088,533583.532215274,0.0,1.0
2014-04-14,141.52,142.91,140.41,140.67,317100,93.836809003692,94.7584678824027,93.1008080286065,93.2732046534013,478234.420761626,0.0,1.0
2014-04-15,138.85,142.46,138.0,141.49,352300,92.0664282798377,94.4600891087194,91.502823929547,93.8169170854464,531321.306951501,0.0,1.0
2014-04-16,141.03,141.03,137.64,139.3,284200,93.511907672348,93.511907672348,91.2641209106004,92.364807053521,428616.279976204,0.0,1.0
2014-04-17,141.21,141.34,138.08,139.13,452600,94.8910806707063,94.9784387932698,92.7877658736005,93.4933507096903,673526.379384254,1.9,1.0
2014-04-21,140.23,141.2,140.1,141.2,150200,94.2325348236892,94.8843608151245,94.1451767011257,94.8843608151245,223516.708315322,0.0,1.0
2014-04-22,140.8,141.2,140.0,140.13,288700,94.6155665918522,94.8843608151245,94.0779781453076,94.1653362678711,429622.328166669,0.0,1.0
2014-04-23,143.75,144.0,140.79,140.79,337400,96.5979239884855,96.7659203780307,94.6088467362704,94.6088467362704,502094.123738947,0.0,1.0
2014-04-24,142.88,144.4,142.64,144.19,315300,96.0132965528682,97.034714601303,95.8520200189048,96.893597634085,469206.51219588,0.0,1.0
2014-04-25,143.34,144.15,141.53,141.82,223400,96.3224099096314,96.8667182117578,95.1061160493242,95.3009918611966,332447.620756611,0.0,1.0
2014-04-28,144.55,145.0,142.53,143.42,521400,97.1355124350301,97.4379059362115,95.778101607505,96.3761687542858,775909.532061313,0.0,1.0
2014-04-29,145.0,147.79,144.2,145.66,476400,97.4379059362115,99.3127456435358,96.9003174896668,97.8814164046107,708943.807199864,0.0,1.0
2014-04-30,149.25,149.35,144.32,144.82,409900,100.29384455848,100.361043114298,96.9809557566485,97.3169485357389,609983.347126834,0.0,1.0
2014-05-01,150.21,150.25,147.92,149.18,182300,100.938950694333,100.96583011666,99.4001037660993,100.246805569407,271285.592049823,0.0,1.0
2014-05-02,150.12,151.76,148.83,151.0,548400,100.878471994097,101.980528309513,100.011610624044,101.469819285296,816088.966978181,0.0,1.0
2014-05-05,150.02,150.3,148.75,149.9,215700,100.811273438279,100.99942939457,99.9578517793893,100.730635171297,320989.041169208,0.0,1.0
2014-05-06,149.69,150.7,148.66,149.75,187800,100.589518204079,101.268223617842,99.8973730791531,100.62983733757,279470.291755111,0.0,1.0
2014-05-07,150.41,150.62,149.18,150.0,283700,101.073347805969,101.214464773187,100.246805569407,100.797833727115,422181.692070954,0.0,1.0
2014-05-08,148.89,152.61,148.73,150.78,252600,100.051929757535,102.551716033967,99.9444120682257,101.321982462496,375900.935555594,0.0,1.0
2014-05-09,157.05,163.31,150.0,150.0,911900,105.53533191229,109.741961506501,100.797833727115,100.797833727115,1357023.21113676,0.0,1.0
2014-05-12,158.91,159.64,156.25,157.43,477100,106.785225050506,107.275774507978,104.997743465745,105.790686424398,709985.496253264,0.0,1.0
2014-05-13,157.01,159.5,156.92,158.91,498400,105.508452489962,107.181696529833,105.447973789726,106.785225050506,741682.60602102,0.0,1.0
2014-05-14,157.05,157.68,156.19,156.96,398600,105.53533191229,105.958682813944,104.957424332254,105.474853212053,593167.509550515,0.0,1.0
2014-05-15,155.62,158.21,154.82,157.0,449100,104.574392564091,106.314835159779,104.036804117547,105.501732634381,668317.934117254,0.0,1.0
2014-05-16,156.01,157.45,155.26,156.12,426000,104.836466931782,105.804126135562,104.332477763146,104.910385343182,633942.195355041,0.0,1.0
2014-05-19,155.57,156.5,154.65,155.07,211500,104.540793286182,105.16573985529,103.922566572656,104.204800507092,314738.906848807,0.0,1.0
2014-05-20,153.99,156.37,153.35,155.8,352400,103.479056104257,105.078381732727,103.048985347021,104.695349964564,524416.032026094,0.0,1.0
2014-05-21,156.59,159.82,153.7,154.27,436900,105.226218555527,107.39673190845,103.284180292384,103.667212060547,650162.782043702,0.0,1.0
2014-05-22,157.05,157.37,155.83,156.6,273100,105.53533191229,105.750367290908,104.715509531309,105.232938411108,406407.543548032,0.0,1.0
2014-05-23,156.7,157.52,155.97,156.96,171600,105.300136966926,105.851165124635,104.809587509454,105.474853212053,255362.63080499,0.0,1.0
2014-05-27,155.05,157.48,154.66,157.48,272000,104.191360795928,105.824285702307,103.929286428238,105.824285702307,404770.603606976,0.0,1.0
2014-05-28,156.96,157.46,154.06,155.04,209000,105.474853212053,105.810845991144,103.526095093329,104.184640940346,311018.588800949,0.0,1.0
2014-05-29,155.17,157.49,154.74,156.96,216400,104.27199906291,105.831005557889,103.983045272892,105.474853212053,322030.730222608,0.0,1.0
2014-05-30,156.25,157.26,153.91,155.23,635200,104.997743465745,105.676448879508,103.425297259602,104.312318196401,945258.40959982,0.0,1.0
2014-06-02,157.33,157.84,156.24,156.54,413200,105.72348786858,106.066200503253,104.991023610163,105.192619277618,614894.16695001,0.0,1.0
2014-06-03,156.79,157.94,155.77,157.24,323400,105.360615667163,106.133399059071,104.675190397818,105.663009168344,481260.342670939,0.0,1.0
2014-06-04,156.37,156.69,155.36,156.6,266900,105.078381732727,105.293417111345,104.399676318964,105.232938411108,397181.154789344,0.0,1.0
2014-06-05,157.05,157.3,156.41,157.3,298300,105.53533191229,105.703328301835,105.105261155054,105.703328301835,443908.349470443,0.0,1.0
2014-06-06,156.75,158.02,155.98,157.98,182400,105.333736244835,106.187157903725,104.816307365036,106.160278481398,271434.404771738,0.0,1.0
2014-06-09,157.19,157.5,155.99,157.0,210300,105.629409890435,105.837725413471,104.823027220618,105.501732634381,312953.154185834,0.0,1.0
2014-06-10,157.67,157.67,156.14,156.85,384900,105.951962958362,105.951962958362,104.923825054345,105.400934800654,572780.166648252,0.0,1.0
2014-06-11,156.99,157.86,155.97,156.67,333100,105.495012778799,106.079640214416,104.809587509454,105.279977400181,495695.17669663,0.0,1.0
2014-06-12,157.35,157.35,155.71,156.68,269800,105.736927579744,105.736927579744,104.634871264327,105.286697255763,401496.72372486,0.0,1.0
2014-06-13,156.39,157.49,155.92,157.32,110800,105.09182144389,105.831005557889,104.775988231545,105.716768012999,164884.495881077,0.0,1.0
2014-06-16,156.5,156.52,155.56,156.27,179900,105.16573985529,105.179179566454,104.5340734306,105.011183176909,267714.086723879,0.0,1.0
2014-06-17,154.22,157.54,153.98,156.07,273400,103.633612782638,105.864604835798,103.472336248675,104.876786065273,406853.981713777,0.0,1.0
2014-06-18,155.79,155.82,153.15,154.23,322400,104.688630108982,104.708789675727,102.914588235385,103.64033263822,479772.215451797,0.0,1.0
2014-06-19,155.81,157.49,155.5,156.19,337700,104.702069820146,105.831005557889,104.49375429711,104.957424332254,502540.561904688,0.0,1.0
2014-06-20,155.64,157.19,153.79,155.51,369000,104.587832275255,105.629409890435,103.34465899262,104.500474152691,549118.943863874,0.0,1.0
2014-06-23,157.08,157.2,155.7,155.88,267600,105.555491479035,105.636129746017,104.628151408746,104.749108809218,398222.843842745,0.0,1.0
2014-06-24,155.18,157.75,154.87,157.25,342500,104.278718918492,106.005721803016,104.070403395456,105.669729023926,509683.572556576,0.0,1.0
2014-06-25,156.02,156.65,153.41,155.02,212400,104.843186787364,105.266537689017,103.089304480512,104.171201229183,316078.221346034,0.0,1.0
2014-06-26,156.65,157.54,155.05,156.2,204600,105.266537689017,105.864604835798,104.191360795928,104.964144187836,304470.829036719,0.0,1.0
2014-06-27,156.21,156.79,155.33,156.76,147800,104.970864043418,105.360615667163,104.379516752219,105.340456100417,219945.202989378,0.0,1.0
2014-06-30,155.47,157.0,154.83,156.52,187400,104.473594730364,105.501732634381,104.043523973128,105.179179566454,278875.040867453,0.0,1.0
2014-07-01,157.08,157.24,155.47,155.47,224800,105.555491479035,105.663009168344,104.473594730364,104.473594730364,334530.998863412,0.0,1.0
2014-07-02,156.77,157.69,155.89,156.75,353400,105.347175955999,105.965402669525,104.7558286648,105.333736244835,525904.15924524,0.0,1.0
2014-07-03,156.5,157.12,156.13,156.63,158500,105.16573985529,105.582370901362,104.917105198763,105.253097977854,235868.164234212,0.0,1.0
2014-07-07,156.8,157.1,154.83,155.61,218300,105.367335522745,105.568931190199,104.043523973128,104.567672708509,324858.171938979,0.0,1.0
2014-07-08,156.67,157.71,156.36,156.9,235800,105.279977400181,105.978842380689,105.071661877145,105.434534078563,350900.398273988,0.0,1.0
2014-07-09,154.38,157.89,153.07,157.06,215700,103.741130471947,106.099799781162,102.86082939073,105.542051767872,320989.041169208,0.0,1.0
2014-07-10,150.82,153.6,150.63,153.07,292200,101.348861884824,103.216981736566,101.221184628769,102.86082939073,434830.773433668,0.0,1.0
2014-07-11,149.99,151.67,149.36,150.8,422600,100.791113871533,101.920049609277,100.36776296988,101.33542217366,628882.562809958,0.0,1.0
2014-07-14,150.65,151.66,149.88,150.8,300600,101.234624339933,101.913329753695,100.717195460134,101.33542217366,447331.042074473,0.0,1.0
2014-07-15,148.3,150.36,147.37,149.2,386300,99.655458278208,101.03974852806,99.0305117090999,100.260245280571,574863.544755054,0.0,1.0
2014-07-16,147.95,150.3,147.64,148.8,270100,99.4202633328447,100.99942939457,99.2119478098087,99.9914510572984,401943.161890603,0.0,1.0
2014-07-17,149.12,150.42,146.9,147.19,420300,100.206486435916,101.080067661551,98.7146784967549,98.9095543086273,625459.870205927,0.0,1.0
2014-07-18,151.0,152.41,149.78,149.78,281900,101.469819285296,102.417318922331,100.649996904316,100.649996904316,419503.063076494,0.0,1.0
2014-07-21,151.04,151.4,149.91,150.22,95900,101.496698707623,101.738613508568,100.737355026879,100.945670549915,142711.400315842,0.0,1.0
2014-07-22,150.75,152.01,150.23,151.1,400300,101.301822895751,102.148524699059,100.952390405497,101.537017841114,595697.325823059,0.0,1.0
2014-07-23,152.85,153.12,150.3,150.59,295400,102.71299256793,102.894428668639,100.99942939457,101.194305206442,439592.78053493,0.0,1.0
2014-07-24,152.59,154.19,152.08,152.96,219700,102.538276322803,103.613453215893,102.195563688131,102.78691097933,326941.550045783,0.0,1.0
2014-07-25,152.57,153.05,151.49,151.95,226500,102.52483661164,102.847389679567,101.799092208805,102.108205565568,337060.815135955,0.0,1.0
2014-07-28,151.24,152.79,150.48,152.79,168100,101.631095819259,102.67267343444,101.120386795042,102.67267343444,250154.185537988,0.0,1.0
2014-07-29,150.78,151.95,150.41,151.4,165900,101.321982462496,102.108205565568,101.073347805969,101.738613508568,246880.305655873,0.0,1.0
2014-07-30,149.53,151.68,149.17,150.9,397600,100.48200051477,101.926769464859,100.240085713825,101.402620729478,591679.382331375,0.0,1.0
2014-07-31,147.92,149.48,147.01,148.32,378300,99.4001037660993,100.448401236861,98.7885969081548,99.6688979893716,562958.527001907,0.0,1.0
2014-08-01,149.18,149.58,147.85,147.85,231700,100.246805569407,100.515599792679,99.3530647770266,99.3530647770266,344799.076675501,0.0,1.0
2014-08-04,150.99,151.45,149.72,149.9,267500,101.463099429714,101.772212786477,100.609677770825,100.730635171297,398074.031120832,0.0,1.0
2014-08-05,150.04,151.18,150.0,150.49,194900,100.824713149443,101.590776685769,100.797833727115,101.127106650624,290035.995011026,0.0,1.0
2014-08-06,149.02,150.29,148.43,149.42,273500,100.139287880098,100.992709538988,99.7428164007715,100.40808210337,407002.794435691,0.0,1.0
2014-08-07,148.5,150.34,148.01,149.56,332600,99.7898553898441,101.026308816897,99.4605824663356,100.502160081516,494951.113087059,0.0,1.0
2014-08-08,152.87,153.12,148.5,148.5,241400,102.726432279094,102.894428668639,99.7898553898441,99.7898553898441,359233.910701191,0.0,1.0
2014-08-11,154.45,157.99,152.24,152.74,357300,103.78816946102,106.16699833698,102.30308137744,102.639074156531,531707.855399897,0.0,1.0
2014-08-12,155.25,155.69,153.96,154.58,239400,104.325757907564,104.621431553164,103.458896537511,103.875527583583,356257.656262905,0.0,1.0
2014-08-13,155.68,156.62,155.22,155.64,334200,104.614711697582,105.246378122272,104.305598340819,104.587832275255,497332.116637688,0.0,1.0
2014-08-14,154.65,156.77,154.17,155.92,176000,103.922566572656,105.347175955999,103.600013504729,104.775988231545,261910.390569219,0.0,1.0
2014-08-15,153.41,156.21,152.31,155.49,212200,103.089304480512,104.970864043418,102.350120366513,104.487034441528,315780.595902206,0.0,1.0
2014-08-18,156.02,156.02,153.46,154.0,170100,104.843186787364,104.843186787364,103.122903758421,103.485775959838,253130.439976273,0.0,1.0
2014-08-19,152.91,156.91,152.5,155.82,252300,102.753311701421,105.441253934144,102.477797622567,104.708789675727,375454.497389854,0.0,1.0
2014-08-20,154.88,154.95,151.5,152.48,215300,104.077123251037,104.12416224011,101.805812064386,102.464357911404,320393.790281552,0.0,1.0
2014-08-21,155.15,156.05,153.41,154.5,205200,104.258559351746,104.863346354109,103.089304480512,103.821768738929,305363.705368204,0.0,1.0
2014-08-22,154.88,156.15,154.21,155.4,200100,104.077123251037,104.930544909927,103.626892927056,104.426555741291,297774.256550574,0.0,1.0
2014-08-25,154.9,156.44,154.19,155.55,152200,104.090562962201,105.125420721799,103.613453215893,104.527353575019,226492.962753609,0.0,1.0
2014-08-26,152.12,155.31,151.79,154.94,189500,102.222443110459,104.366077041055,102.000687876259,104.117442384528,282000.108027653,0.0,1.0
2014-08-27,153.26,153.4,151.37,152.26,309500,102.988506646785,103.08258462493,101.718453941823,102.316521088604,460575.374324847,0.0,1.0
2014-08-28,153.28,153.64,151.87,153.25,87700,103.001946357948,103.243861158893,102.054446720913,102.981786791203,130508.757118867,0.0,1.0
2014-08-29,155.07,155.08,153.27,153.6,122600,104.204800507092,104.211520362674,102.995226502366,103.216981736566,182444.397066967,0.0,1.0
2014-09-02,157.59,157.73,155.21,155.21,315400,105.898204113707,105.992282091853,104.298878485237,104.298878485237,469355.324917796,0.0,1.0
2014-09-03,159.03,160.14,157.94,158.0,234200,106.865863317488,107.611767287068,106.133399059071,106.173718192561,348519.394723358,0.0,1.0
2014-09-04,156.57,160.24,155.66,158.88,112700,105.212778844363,107.678965842886,104.601271986418,106.765065483761,167711.937597449,0.0,1.0
2014-09-05,157.96,158.44,156.78,156.82,173900,106.146838770234,106.469391838161,105.353895811581,105.380775233908,258785.323409019,0.0,1.0
2014-09-08,156.97,159.13,156.37,157.69,170100,105.481573067635,106.933061873306,105.078381732727,105.965402669525,253130.439976275,0.0,1.0
2014-09-09,154.88,157.54,154.48,156.54,163400,104.077123251037,105.864604835798,103.808329027765,105.192619277618,243159.987608015,0.0,1.0
2014-09-10,153.62,155.38,152.68,154.87,201000,103.23042144773,104.413116030128,102.59875502304,104.070403395456,299113.571047801,0.0,1.0
2014-09-11,153.0,154.2,152.96,153.52,217000,102.813790401658,103.620173071475,102.78691097933,103.163222891912,322923.606554093,0.0,1.0
2014-09-12,153.03,153.38,151.43,152.99,265400,102.833949968403,103.069144913766,101.758773075314,102.807070546076,394948.96396063,0.0,1.0
2014-09-15,154.46,154.66,153.1,153.1,185900,103.794889316602,103.929286428238,102.880988957476,102.880988957476,276642.850038737,0.0,1.0
2014-09-16,154.98,156.63,153.6,154.4,161200,104.144321806856,105.253097977854,103.216981736566,103.754570183111,239886.107725898,0.0,1.0
2014-09-17,154.59,155.77,154.04,154.97,483500,103.882247439165,104.675190397818,103.512655382166,104.137601951274,719509.510455782,0.0,1.0
2014-09-18,155.33,156.25,154.5,155.26,203600,104.379516752219,104.997743465745,103.821768738929,104.332477763146,302982.701817574,0.0,1.0
2014-09-19,155.5,156.04,155.22,155.68,284800,104.49375429711,104.856626498527,104.305598340819,104.614711697582,423818.632012008,0.0,1.0
2014-09-22,153.03,155.35,152.9,155.29,360971,102.833949968403,104.392956463382,102.74659184584,104.352637329892,537170.770421373,0.0,1.0
2014-09-23,150.68,153.62,150.68,152.33,458577,101.254783906678,103.23042144773,101.254783906678,102.363560077676,682420.915773075,0.0,1.0
2014-09-24,154.53,155.1,151.05,151.08,194819,103.841928305674,104.224960073837,101.503418563205,101.523578129951,289915.456706277,0.0,1.0
2014-09-25,151.64,153.65,150.99,153.65,276772,101.899890042532,103.250581014475,101.463099429714,103.250581014475,411871.946696726,0.0,1.0
2014-09-26,153.62,153.79,150.66,152.12,322900,103.23042144773,103.34465899262,101.241344195515,102.222443110459,480516.279061367,0.0,1.0
2014-09-29,151.68,152.0,150.88,151.26,175820,101.926769464859,102.141804843477,101.389181018314,101.644535530423,261642.527669774,0.0,1.0
2014-09-30,153.39,153.52,150.6,151.84,314917,103.075864769348,103.163222891912,101.201025062024,102.034287154168,468636.559470948,0.0,1.0
2014-10-01,152.27,153.745,150.74,152.63,220316,102.323240944186,103.314419642502,101.295103040169,102.565155745131,327858.236412772,0.0,1.0
2014-10-02,150.97,152.22,149.43,152.22,468202,101.449659718551,102.289641666277,100.414801958952,102.289641666277,696744.140257325,0.0,1.0
2014-10-03,152.07,152.31,150.07,151.44,410062,102.188843832549,102.350120366513,100.844872716188,101.765492930896,610224.423736339,0.0,1.0
2014-10-06,152.7,156.43,152.23,152.93,334502,102.612194734203,105.118700866218,102.296361521858,102.766751412585,497781.531057871,0.0,1.0
2014-10-07,151.17,154.02,151.14,152.35,303755,101.584056830187,103.499215671002,101.563897263441,102.37699978884,452026.08345087,0.0,1.0
2014-10-08,155.73,155.81,151.1,151.67,322730,104.648310975491,104.702069820146,101.537017841114,101.920049609277,480263.297434115,0.0,1.0
2014-10-09,154.9,155.99,153.4,155.44,227087,104.090562962201,104.823027220618,103.08258462493,104.453435163619,337934.345813593,0.0,1.0
2014-10-10,149.99,154.89,149.97,154.87,279870,100.791113871533,104.083843106619,100.77767416037,104.070403395456,416482.164821635,0.0,1.0
2014-10-13,150.0,152.01,149.76,150.22,186350,100.797833727115,102.148524699059,100.636557193152,100.945670549915,277312.507287353,0.0,1.0
2014-10-14,149.98,152.13,148.74,150.27,192844,100.784394015952,102.22916296604,99.9511319238075,100.979269827824,286976.405448468,0.0,1.0
2014-10-15,148.88,149.35,147.08,148.86,412826,100.045209901953,100.361043114298,98.8356358972275,100.031770190789,614337.607370047,0.0,1.0
2014-10-16,151.0,152.49,146.54,147.27,303120,101.469819285296,102.471077766985,98.4727636958098,98.9633131532818,451081.122666715,0.0,1.0
2014-10-17,151.24,153.55,150.545,153.26,237828,101.631095819259,103.183382458657,101.164065856324,102.988506646785,353918.320274412,0.0,1.0
2014-10-20,151.59,152.372,151.04,151.29,181524,101.866290764623,102.39178347112,101.496698707623,101.664695097168,270130.805327766,0.0,1.0
2014-10-21,153.02,153.49,152.0,152.0,162506,102.827230112821,103.143063325166,102.141804843477,102.141804843477,241829.6018741,0.0,1.0
2014-10-22,152.63,154.605,151.49,152.76,141691,102.565155745131,103.892327222538,101.799092208805,102.652513867694,210854.233807632,0.0,1.0
2014-10-23,149.7,154.08,149.51,154.08,222064,100.596238059661,103.539534804493,100.468560803607,103.539534804493,330459.482791836,0.0,1.0
2014-10-24,151.65,151.65,149.84,149.84,227853,101.906609898114,101.906609898114,100.690316037806,100.690316037806,339074.251263455,0.0,1.0
2014-10-27,150.63,150.67,149.49,150.48,240827,101.221184628769,101.248064051096,100.455121092443,101.120386795042,358381.213804622,0.0,1.0
2014-10-28,151.89,152.07,149.99,151.03,265710,102.067886432077,102.188843832549,100.791113871533,101.489978852041,395410.283398564,0.0,1.0
2014-10-29,154.21,154.39,151.98,152.37,193889,103.626892927056,103.747850327529,102.128365132313,102.390439500004,288531.498392475,0.0,1.0
2014-10-30,157.54,157.833,154.17,154.17,290431,105.864604835798,106.061496604345,103.600013504729,103.600013504729,432198.276383007,0.0,1.0
2014-10-31,161.0,161.21,158.0,159.08,362037,108.189674867104,108.330791834322,106.173718192561,106.899462595397,538757.114036979,0.0,1.0
2014-11-03,160.59,161.59,159.22,160.36,175777,107.91416078825,108.58614634643,106.993540573542,107.759604109868,261578.53819935,0.0,1.0
2014-11-04,161.79,161.97,160.12,160.29,217930,108.720543458067,108.841500858539,107.598327575905,107.712565120795,324307.564867896,0.0,1.0
2014-11-05,161.71,162.53,160.68,161.91,240791,108.666784613412,109.21781277112,107.974639488486,108.801181725048,358327.641224733,0.0,1.0
2014-11-06,162.07,162.28,160.76,161.73,302479,108.908699414357,109.049816381575,108.02839833314,108.680224324576,450127.233119244,0.0,1.0
2014-11-07,162.18,164.35,160.895,162.68,428735,108.982617825757,110.440826487009,108.119116383495,109.318610604847,638012.2232994,0.0,1.0
2014-11-10,159.96,162.57,159.3,162.55,232594,107.490809886596,109.244692193448,107.047299418196,109.231252482284,346129.462409414,0.0,1.0
2014-11-11,161.02,162.87,159.11,160.46,247028,108.203114578267,109.446287860902,106.919622162142,107.826802665686,367609.09069053,0.0,1.0
2014-11-12,161.85,163.35,160.38,160.9,338958,108.760862591557,109.768840928829,107.773043821032,108.122476311286,504412.625946374,0.0,1.0
2014-11-13,160.25,162.58,159.69,162.31,112305,107.685685698468,109.251412049029,107.309373785887,109.069975948321,167124.127345888,0.0,1.0
2014-11-14,159.37,160.67,158.61,160.67,130648,107.094338407269,107.967919632904,106.583629383052,107.967919632904,194420.844926633,0.0,1.0
2014-11-17,160.0,160.6,158.89,159.0,124840,107.517689308923,107.920880643831,106.771785339342,106.845703750742,185777.802037849,0.0,1.0
2014-11-18,161.07,162.18,158.99,160.37,174042,108.236713856176,108.982617825757,106.83898389516,107.76632396545,258996.637474138,0.0,1.0
2014-11-19,159.58,161.9,158.39,161.07,197104,107.235455374487,108.794461869466,106.435792560252,108.236713856176,293315.82740202,0.0,1.0
2014-11-20,161.56,161.9597,159.3255,159.85,164066,108.565986779685,108.83457940729,107.06443504993,107.416891475196,244151.080335963,0.0,1.0
2014-11-21,167.0,167.0,162.1,163.09,306649,112.221588216188,112.221588216188,108.928858981103,109.594124683702,456332.723623073,0.0,1.0
2014-11-24,167.81,169.3,166.87,168.07,239985,112.765896518315,113.767155000004,112.134230093625,112.940612763442,357128.210686102,0.0,1.0
2014-11-25,167.31,168.8,166.66,167.46,309491,112.429903739224,113.431162220914,111.993113126407,112.530701572952,460561.981179878,0.0,1.0
2014-11-26,169.25,169.7,167.4,168.06,204576,113.733555722095,114.035949223276,112.490382439461,112.93389290786,304435.113983458,0.0,1.0
2014-11-28,165.66,169.23,165.6,168.27,204681,111.321127568226,113.720116010931,111.280808434735,113.075009875078,304591.367341468,0.0,1.0
2014-12-01,164.6,165.85,163.15,164.68,300356,110.608822876555,111.44880482428,109.634443817192,110.662581721209,446967.939033001,0.0,1.0
2014-12-02,167.5,167.87,164.18,164.78,191573,112.557580995279,112.806215651806,110.326588942119,110.729780277027,285084.995752937,0.0,1.0
2014-12-03,169.97,170.19,167.905,168.02,235251,114.217385323985,114.365222146785,112.829735146342,112.907013485533,350083.416430679,0.0,1.0
2014-12-04,168.86,169.53,165.955,168.87,245710,113.471481354405,113.921711678386,111.519363307889,113.478201209986,365647.739015697,0.0,1.0
2014-12-05,168.78,170.0899,168.08,169.63,157335,113.41772250975,114.297956392411,112.947332619024,113.988910234204,234134.49602391,0.0,1.0
2014-12-08,168.8,170.85,167.88,168.87,172704,113.431162220914,114.808732615184,112.812935507387,113.478201209986,257005.523254923,0.0,1.0
2014-12-09,169.29,169.62,167.08,167.08,163661,113.760435144422,113.982190378622,112.275347060843,112.275347060843,243548.388812211,0.0,1.0
2014-12-10,163.59,169.9399,163.06,169.05,283135,109.930117462792,114.197158558684,109.573965116956,113.599158610459,421340.900192136,0.0,1.0
2014-12-11,159.96,163.84,158.0,163.16,553437,107.490809886596,110.098113852337,106.173718192561,109.641163672774,823584.663781004,0.0,1.0
2014-12-12,153.85,159.71,153.78,158.91,294354,103.384978126111,107.322813497051,103.337939137039,106.785225050506,438036.199463706,0.0,1.0
2014-12-15,152.36,155.3,150.0,154.5,339782,102.383719644422,104.359357185473,100.797833727115,103.821768738929,505638.842774946,0.0,1.0
2014-12-16,151.6,152.68,148.52,150.8,487713,101.873010620205,102.59875502304,99.8032951010078,101.33542217366,725778.990430029,0.0,1.0
2014-12-17,158.62,159.09,151.67,152.1,454411,106.590349238634,106.906182450978,101.920049609277,102.209003399295,676221.377778119,0.0,1.0
2014-12-18,162.57,163.03,159.79,161.09,359708,109.244692193448,109.553805550211,107.376572341705,108.25015356734,535291.265743593,0.0,1.0
2014-12-19,159.09,163.26,158.85,163.03,260914,106.906182450978,109.708362228592,106.744905917015,109.553805550211,388273.225255555,0.0,1.0
2014-12-22,159.72,160.48,157.43,159.77,152920,107.329533352632,107.84024237685,105.790686424398,107.363132630541,227564.414351393,0.0,1.0
2014-12-23,161.65,162.94,158.57,159.87,139558,108.626465479921,109.493326849974,106.556749960724,107.430331186359,207680.0584492,0.0,1.0
2014-12-24,160.35,162.055,159.63,161.48,43970,107.752884254286,108.898619630984,107.269054652396,108.512227935031,65432.9538257307,0.0,1.0
2014-12-26,161.66,163.51,160.9,161.32,94825,108.633185335503,109.876358618137,108.122476311286,108.404710245722,141111.663555263,0.0,1.0
2014-12-29,162.64,164.14,162.09,162.09,137621,109.29173118252,110.299709519791,108.922139125521,108.922139125521,204797.556025719,0.0,1.0
2014-12-30,160.8,162.76,160.6,161.67,98838,108.055277755468,109.372369449502,107.920880643831,108.639905191085,147083.518085684,0.0,1.0
2014-12-31,160.18,161.55,159.51,161.48,76083,107.638646709396,108.559266924103,107.188416385414,108.512227935031,113221.183214079,0.0,1.0
2015-01-02,159.35,160.6,156.76,160.6,138542,107.080898696105,107.920880643831,105.340456100417,107.920880643831,206168.121194551,0.0,1.0
2015-01-05,155.0,158.23,154.615,158.23,240369,104.157761518019,106.328274870943,103.89904707812,106.328274870943,357699.651538254,0.0,1.0
2015-01-06,154.78,156.5299,153.8,155.61,206170,104.009924695219,105.18583222348,103.351378848202,104.567672708509,306807.188770774,0.0,1.0
2015-01-07,155.52,156.4999,153.74,156.49,256933,104.507194008273,105.165672656734,103.311059714711,105.159019999708,382348.990796144,0.0,1.0
2015-01-08,156.96,157.91,155.02,156.48,282739,105.474853212053,106.113239492325,104.171201229183,105.152300144127,420751.601813357,0.0,1.0
2015-01-09,155.2,158.0,155.05,157.06,188452,104.292158629655,106.173718192561,104.191360795928,105.542051767872,280440.550701992,0.0,1.0
2015-01-12,151.55,154.91,151.3,154.42,242928,101.839411342295,104.097282817783,101.67141495275,103.768009894274,361507.769092043,0.0,1.0
2015-01-13,151.61,153.37,148.15,153.19,351636,101.879730475786,103.062425058184,99.5546604444809,102.941467657712,523279.102830672,0.0,1.0
2015-01-14,146.52,149.98,145.5,148.9,1104097,98.4593239846462,100.784394015952,97.7738987153018,100.058649613116,1643036.79827445,0.0,1.0
2015-01-15,146.95,149.25,144.38,147.44,490228,98.7482777746639,100.29384455848,97.0212748901394,99.0775506981725,729521.630386178,0.0,1.0
2015-01-16,145.59,148.89,145.34,147.43,471910,97.8343774155381,100.051929757535,97.6663810259929,99.0708308425907,702262.115985911,0.0,1.0
2015-01-20,145.63,146.56,144.04,146.45,893511,97.8612568378653,98.4862034069734,96.7927998003579,98.4122849955736,1329658.03970394,0.0,1.0
2015-01-21,146.65,147.29,145.88,146.0,529651,98.5466821072097,98.9767528644454,98.0292532274105,98.1098914943922,788188.069746464,0.0,1.0
2015-01-22,149.14,149.16,147.15,147.15,386092,100.21992614708,100.233365858243,98.8826748863001,98.8826748863001,574554.014293471,0.0,1.0
2015-01-23,149.8,150.83,147.9225,148.0,583580,100.663436615479,101.355581740405,99.4017837299947,99.4538626107538,868441.282547644,0.0,1.0
2015-01-26,152.4,153.31,149.29,149.31,319957,102.410599066749,103.022105924694,100.320723980807,100.334163691971,476136.720655431,0.0,1.0
2015-01-27,151.75,152.8,150.05,150.33,187771,101.973808453932,102.679393290021,100.831433005024,101.019588961315,279427.136065754,0.0,1.0
2015-01-28,147.12,151.93,147.0,151.93,463205,98.8625153195547,102.094765854404,98.781877052573,102.094765854404,689307.968543268,0.0,1.0
2015-01-29,146.25,148.12,145.5,147.2,370321,98.2778878839374,99.5345008777355,97.7738987153018,98.9162741642091,551084.759920363,0.0,1.0
2015-01-30,144.12,145.98,143.48,145.0,313081,96.8465586450124,98.0964517832286,96.4164878877767,97.4379059362115,465904.357896601,0.0,1.0
2015-02-02,147.38,147.95,143.8,144.25,269869,99.0372315646817,99.4202633328447,96.6315232663945,96.9339167675759,401599.404502981,0.0,1.0
2015-02-03,152.3,153.72,148.13,148.54,329925,102.343400510931,103.297620003548,99.5412207333172,99.8167348121714,490970.372775851,0.0,1.0
2015-02-04,152.03,153.06,150.81,151.54,351191,102.161964410222,102.854109535148,101.342142029242,101.832691486714,522616.886218153,0.0,1.0
2015-02-05,153.88,154.8,152.0,152.0,255648,103.405137692857,104.023364406383,102.141804843477,102.141804843477,380436.747319543,0.0,1.0
2015-02-06,151.14,154.6,150.56,154.42,297746,101.563897263441,103.888967294747,101.174145639697,103.768009894274,443083.92699104,0.0,1.0
2015-02-09,154.0,154.56,150.06,151.22,306574,103.485775959838,103.86208787242,100.838152860606,101.617656108096,456221.114081637,0.0,1.0
2015-02-10,148.75,155.4,147.035,154.0,757403,99.9578517793893,104.426555741291,98.8053965471093,103.485775959838,1127112.02016079,0.0,1.0
2015-02-11,149.21,149.66,146.68,147.62,334152,100.266965136152,100.569358637334,98.5668416739551,99.1985080986451,497260.686531172,0.0,1.0
2015-02-12,150.33,152.24,149.08,150.19,288044,101.019588961315,102.30308137744,100.179607013589,100.92551098317,428646.11671091,0.0,1.0
2015-02-13,150.53,152.065,149.85,149.95,215821,101.153986072951,102.185483904759,100.697035893388,100.764234449206,321169.104562725,0.0,1.0
2015-02-17,152.58,152.58,149.34,150.66,237483,102.531556467222,102.531556467222,100.354323258716,101.241344195515,353404.916383805,0.0,1.0
2015-02-18,149.39,152.05,148.96,152.05,277310,100.387922536625,102.175404121386,100.098968746607,102.175404121386,412672.559140626,0.0,1.0
2015-02-19,148.67,150.23,147.96,148.36,374960,99.9040929347349,100.952390405497,99.4269831884265,99.6957774116988,557988.182089968,0.0,1.0
2015-02-20,149.31,149.92,148.16,148.54,146012,100.334163691971,100.744074882461,99.5613803000627,99.8167348121714,217284.431521549,0.0,1.0
2015-02-23,148.39,149.59,146.92,149.59,275798,99.7159369784442,100.522319648261,98.7281182079185,100.522319648261,410422.510785282,0.0,1.0
2015-02-24,147.77,148.86,147.2,147.85,226073,99.2993059323722,100.031770190789,98.9162741642091,99.3530647770266,336425.384813381,0.0,1.0
2015-02-25,147.7,148.95,147.33,147.33,190181,99.2522669432995,100.092248891025,99.0036322867726,99.0036322867726,283013.52266389,0.0,1.0
2015-02-26,146.79,148.08,146.03,147.06,271521,98.640760085355,99.5076214554082,98.1300510611376,98.8221961860638,404057.790669006,0.0,1.0
2015-02-27,145.22,148.95,145.18,146.87,218850,97.5857427590112,100.092248891025,97.558863336684,98.6945189300095,325676.641909509,0.0,1.0
2015-03-02,146.27,146.525,143.39,143.39,232940,98.291327595101,98.4626839124371,96.3560091875404,96.3560091875404,346644.354427239,0.0,1.0
2015-03-03,149.27,149.418,145.79,146.26,412402,100.307284269643,100.406738132254,97.9687745271742,98.2846077395192,613706.641429134,0.0,1.0
2015-03-04,148.72,150.0,147.61,149.22,202907,99.9376922126439,100.797833727115,99.1917882430633,100.273684991734,301951.429654708,0.0,1.0
2015-03-05,149.36,150.0,148.03,148.33,163713,100.36776296988,100.797833727115,99.4740221774992,99.6756178449534,243625.771427605,0.0,1.0
2015-03-06,145.17,149.68,145.07,148.15,298153,97.5521434811022,100.582798348497,97.4849449252841,99.5546604444809,443689.59476923,0.0,1.0
2015-03-09,144.35,146.67,143.25,145.81,259226,97.0011153233939,98.5601218183733,96.2619312093951,97.9822142383379,385761.266509639,0.0,1.0
2015-03-10,140.62,143.86,140.6,143.38,248225,94.4946091913797,96.6718423998854,94.4811694802161,96.3492893319586,369390.378971844,0.0,1.0
2015-03-11,139.75,141.65,139.2,141.34,450614,93.9099817557624,95.1867543163059,93.540389698763,94.9784387932698,670570.958727035,0.0,1.0
2015-03-12,141.25,142.07,140.02,140.76,241466,94.9179600930336,95.4689882507418,94.0914178564712,94.588687169525,359332.127097654,0.0,1.0
2015-03-13,138.9,140.44,137.41,140.44,183182,93.3387940313088,94.3736517909071,92.3375355496194,94.3736517909071,272598.120257106,0.0,1.0
2015-03-16,137.93,140.95,137.8,140.15,247589,92.6869680398734,94.7163644255793,92.5996099173099,94.1787759790347,368443.930060469,0.0,1.0
2015-03-17,137.1,138.09,134.24,138.09,463845,92.1292200265834,92.7944857291823,90.2073413301864,92.7944857291823,690260.36996352,0.0,1.0
2015-03-18,139.93,140.13,135.62,136.63,274296,94.030939156235,94.1653362678711,91.1346814004758,91.8133868142384,408187.343702128,0.0,1.0
2015-03-19,139.15,140.19,138.11,139.41,224587,93.506790420854,94.205655401362,92.807925440346,93.6815066659809,334214.027765734,0.0,1.0
2015-03-20,139.0,140.99,138.89,140.09,325844,93.4059925871268,94.7432438479066,93.3320741757269,94.1384568455439,484897.325594527,0.0,1.0
2015-03-23,138.17,140.5899,138.11,139.23,186631,92.8482445738368,94.4743824260784,92.807925440346,93.5605492655084,277730.671035932,0.0,1.0
2015-03-24,138.98,139.8,137.8,137.8,256285,93.3925528759632,93.9435810336715,92.5996099173099,92.5996099173099,381384.684358139,0.0,1.0
2015-03-25,138.49,141.21,138.17,139.96,265877,93.0632799524546,94.8910806707063,92.8482445738368,94.0510987229804,395658.800644161,0.0,1.0
2015-03-26,135.46,137.95,134.26,137.83,491276,91.0271637111669,92.700407751037,90.22078104135,92.6197694840553,731081.18771184,0.0,1.0
2015-03-27,138.55,138.94,134.08,135.1,363970,93.1035990859455,93.365673453636,90.0998236408775,90.7852489102218,541633.663951584,0.0,1.0
2015-03-30,140.83,141.98,138.61,140.0,247635,94.6357261585976,95.4085095505055,93.1439182194363,94.0779781453076,368512.383912549,0.0,1.0
2015-03-31,140.63,142.32,139.7,140.77,328190,94.5013290469615,95.636984640287,93.8763824778534,94.5954070251068,488388.472050637,0.0,1.0
2015-04-01,146.69,146.75,143.09,145.12,490991,98.5735615295369,98.6138806630278,96.1544135200862,97.5185442031931,730657.071454384,0.0,1.0
2015-04-02,150.88,151.0,146.32,146.32,413396,101.389181018314,101.469819285296,98.3249268730101,98.3249268730101,615185.839884963,0.0,1.0
2015-04-06,150.0,151.95,149.93,150.985,283946,100.797833727115,102.108205565568,100.750794738043,101.459739501923,422547.771366862,0.0,1.0
2015-04-07,149.11,151.5,149.07,149.54,177696,100.199766580334,101.805812064386,100.172887158007,100.488720370352,264434.254332888,0.0,1.0
2015-04-08,149.92,151.16,149.0,149.89,316103,100.744074882461,101.577336974605,100.125848168935,100.723915315715,470401.478352851,0.0,1.0
2015-04-09,151.87,152.04,149.24,149.56,200865,102.054446720913,102.168684265804,100.287124702898,100.502160081516,298912.673873218,0.0,1.0
2015-04-10,150.71,152.05,150.08,151.23,152150,101.274943473424,102.175404121386,100.85159257177,101.624375963678,226418.556392651,0.0,1.0
2015-04-13,149.08,150.85,148.66,150.85,126105,100.179607013589,101.369021451569,99.8973730791531,101.369021451569,187660.282970065,0.0,1.0
2015-04-14,150.08,150.835,148.78,149.64,201024,100.85159257177,101.358941668196,99.9780113461347,100.55591892617,299149.28610106,0.0,1.0
2015-04-15,151.02,152.17,149.36,150.5,168321,101.48325899646,102.256042388368,100.36776296988,101.133826506206,250483.061653417,0.0,1.0
2015-04-16,151.74,153.47,150.725,150.84,298442,101.96708859835,103.129623614003,101.285023256796,101.362301595987,444119.663535562,0.0,1.0
2015-04-17,149.16,150.99,146.67,149.52,291914,101.703199869652,102.950966400635,100.005419179954,101.948662138042,428127.062824036,2.1873,1.0
2015-04-20,148.43,151.36,148.21,149.76,161951,101.205456936528,103.20324706537,101.055452216956,102.112303650302,237520.660028005,0.0,1.0
2015-04-21,149.02,149.22,148.24,148.59,261248,101.607742320834,101.744110247717,101.075907405989,101.314551278034,383151.677921077,0.0,1.0
2015-04-22,149.3,150.13,147.89,149.68,262122,101.798657418471,102.364584315037,100.837263533943,102.057756479549,384433.504256601,0.0,1.0
2015-04-23,150.46,151.15,148.315,148.63,319747,102.589591394394,103.060060742142,101.12704537857,101.341824863411,468947.51179045,0.0,1.0
2015-04-24,150.55,152.08,149.78,150.96,336673,102.650956961492,103.69417160215,102.125940442991,102.930511211603,493771.530732189,0.0,1.0
2015-04-27,151.68,152.33,150.15,150.71,392244,103.421435748383,103.864631510754,102.378221107725,102.760051302999,575273.099715503,0.0,1.0
2015-04-28,152.16,153.78,150.88,152.21,318834,103.748718772903,104.853298980659,102.87596404085,103.782810754624,467608.487254599,0.0,1.0
2015-04-29,151.25,152.345,150.56,150.56,289592,103.128244705584,103.874859105271,102.657775357836,102.657775357836,424721.569973821,0.0,1.0
2015-04-30,152.55,154.36,150.13,151.45,452463,104.014636230326,105.248765968621,102.364584315037,103.264612632467,663591.520881327,0.0,1.0
2015-05-01,154.0,154.64,152.47,153.34,198616,105.003303700231,105.439681066258,103.960089059573,104.553289541516,291294.30143761,0.0,1.0
2015-05-04,156.31,157.03,153.54,154.4,339552,106.578353255734,107.069277792515,104.689657468399,105.276039553998,497993.931212711,0.0,1.0
2015-05-05,155.28,157.89,154.95,156.61,336347,105.876058432285,107.655659878113,105.651051352927,106.78290514606,493293.412442279,0.0,1.0
2015-05-06,154.77,156.53,153.75,155.99,242402,105.528320218732,106.728357975306,104.832843791627,106.360164572721,355511.747578642,0.0,1.0
2015-05-07,153.16,154.37,152.18,154.37,417539,104.430558407321,105.255584364965,103.762355565592,105.255584364965,612371.265799119,0.0,1.0
2015-05-08,151.57,155.99,151.33,155.39,406247,103.346433388597,106.360164572721,103.182791876337,105.951060792071,595810.186873793,0.0,1.0
2015-05-11,154.23,155.62,151.64,152.0,329752,105.160126816147,106.107883907987,103.394162163007,103.639624431397,483621.050105,0.0,1.0
2015-05-12,152.34,155.22,151.55,153.92,628555,103.871449907099,105.83514805422,103.332796595909,104.948756529478,921851.661699542,0.0,1.0
2015-05-13,152.6,154.89,152.28,153.39,347354,104.048728212047,105.610140974862,103.830539529034,104.587381523236,509436.50451907,0.0,1.0
2015-05-14,151.31,153.435,151.28,153.37,269638,103.169155083649,104.618064306785,103.148699894616,104.573744730548,395456.624093901,0.0,1.0
2015-05-15,150.39,152.69,150.1,151.72,346280,102.541862619985,104.110093779145,102.344129126004,103.44870933376,507861.354079308,0.0,1.0
2015-05-18,146.5,150.38,146.03,149.95,603169,99.8895064421028,102.535044223641,99.5690418139268,102.241853180842,884620.033148497,0.0,1.0
2015-05-19,146.19,146.84,144.49,146.84,287504,99.6781361554335,100.121331917805,98.5190087769245,100.121331917805,421659.266325566,0.0,1.0
2015-05-20,145.78,148.51,145.77,146.57,304524,99.3985819053225,101.260004107281,99.3917635089783,99.937235216512,446621.1475963,0.0,1.0
2015-05-21,145.35,146.24,144.75,145.05,184560,99.1053908625231,99.7122281371543,98.6962870818729,98.900838972198,270679.483391697,0.0,1.0
2015-05-22,146.72,147.14,144.83,144.83,257280,100.039511161675,100.32588380813,98.7508342526263,98.7508342526263,377332.127692976,0.0,1.0
2015-05-26,143.41,146.55,142.85,145.82,309339,97.782621971754,99.9235984238236,97.4007917764804,99.4258554906992,453682.925405853,0.0,1.0
2015-05-27,140.97,143.1649,140.79,142.57,383576,96.1189332637763,97.6155030773584,95.9962021295812,97.2098766788436,562560.433037786,0.0,1.0
2015-05-28,141.75,141.87,140.0625,140.61,246051,96.6507681786216,96.7325889347517,95.5001637955428,95.8734709953862,360863.445860482,0.0,1.0
2015-05-29,141.14,142.84,140.41,141.43,391556,96.2348460016272,97.3939733801363,95.7371030685027,96.4325794956082,574264.064796919,0.0,1.0
2015-06-01,141.68,142.29,140.36,142.17,212843,96.6030394042124,97.0189615812069,95.7030110867819,96.9371408250768,312159.911592648,0.0,1.0
2015-06-02,143.8,144.78,142.14,142.14,312960,98.0485394291767,98.7167422709054,96.9166856360443,96.9166856360443,458993.558313099,0.0,1.0
2015-06-03,142.7,144.47,142.33,144.02,184448,97.2985158313179,98.5053719842361,97.0462351665836,98.1985441487484,270515.221893323,0.0,1.0
2015-06-04,140.7,141.8462,140.05,141.58,199564,95.9348365624837,96.7163611514526,95.4916408001126,96.5348554407707,292684.657691703,0.0,1.0
2015-06-05,140.26,141.22,140.0,140.39,170527,95.6348271233402,96.2893931723806,95.4575488183917,95.7234662758144,250098.397617772,0.0,1.0
2015-06-08,140.35,142.31,140.17,140.41,255517,95.6961926904377,97.0325983738952,95.5734615562426,95.7371030685027,374746.475714111,0.0,1.0
2015-06-09,139.1,140.95,138.93,140.36,257708,94.8438931474164,96.105296471088,94.7279804095655,95.7030110867819,377959.841276048,0.0,1.0
2015-06-10,138.63,140.6799,138.48,140.05,282362,94.5234285192403,95.9211315858319,94.4211525740778,95.4916408001126,414117.903605583,0.0,1.0
2015-06-11,137.83,139.15,137.0,138.28,441380,93.9779568117067,94.8779851291372,93.4120299151405,94.2847846471944,647336.965644925,0.0,1.0
2015-06-12,138.19,138.51,136.02,137.0,382045,94.2234190800968,94.4416077631103,92.7438270734118,93.4120299151405,560315.037019836,0.0,1.0
2015-06-15,136.58,138.12,135.87,137.0,296710,93.1256572686853,94.1756903056876,92.6415511282492,93.4120299151405,435160.974843685,0.0,1.0
2015-06-16,136.52,137.02,135.99,137.0,395858,93.0847468906203,93.4256667078288,92.7233718843792,93.4120299151405,580573.466279099,0.0,1.0
2015-06-17,136.75,137.595,135.51,137.32,521673,93.2415700065362,93.8177244976187,92.396088859859,93.6302185981539,765096.327153213,0.0,1.0
2015-06-18,138.22,138.65,136.115,137.15,262185,94.2438742691293,94.5370653119287,92.8086018386814,93.5143058603031,384525.901349437,0.0,1.0
2015-06-19,137.79,138.0,136.6,137.42,299079,93.95068322633,94.0938695495576,93.1392940613736,93.6984025615957,438635.398858395,0.0,1.0
2015-06-22,140.05,140.467,138.08,138.64,235909,95.4916408001126,95.7759679276645,94.1484167203109,94.5302469155845,345988.980534525,0.0,1.0
2015-06-23,141.1,141.68,139.87,140.34,303387,96.2075724162505,96.6030394042124,95.3689096659175,95.6893742940936,444953.600063702,0.0,1.0
2015-06-24,142.36,142.91,140.7,140.7,506718,97.0666903556161,97.4417021545455,95.9348365624837,95.9348365624837,743163.017258745,0.0,1.0
2015-06-25,142.04,143.66,141.33,142.31,501972,96.8485016726026,97.9530818803583,96.3643955321665,97.0325983738952,736202.436265155,0.0,1.0
2015-06-26,143.82,144.0,141.75,142.59,362226,98.062176221865,98.1849073560601,96.6507681786216,97.223513471532,531248.084910278,0.0,1.0
2015-06-29,139.63,142.485,139.19,142.24,217040,95.2052681536574,97.1519203099182,94.9052587145139,96.984869599486,318315.317920102,0.0,1.0
2015-06-30,138.92,141.46,138.64,140.15,309330,94.7211620132213,96.4530346846407,94.5302469155845,95.5598247635543,453669.725821162,0.0,1.0
2015-07-01,140.14,141.67,139.155,139.85,235612,95.5530063672101,96.5962210078683,94.8813943273093,95.3552728732292,345553.39423973,0.0,1.0
2015-07-02,139.44,140.5,139.15,139.57,162724,95.0757186231182,95.7984686356003,94.8779851291372,95.1643577755924,238654.357690889,0.0,1.0
2015-07-06,137.85,139.18,136.75,137.62,185748,93.991593604395,94.8984403181697,93.2415700065362,93.8347704884791,272421.828570877,0.0,1.0
2015-07-07,137.62,138.01,135.43,137.46,161477,93.8347704884791,94.1006879459017,92.3415416891057,93.7256761469723,236825.48190096,0.0,1.0
2015-07-08,135.84,137.26,135.68,136.95,159334,92.6210959392167,93.5893082200889,92.5120015977099,93.3779379334196,233682.514124039,0.0,1.0
2015-07-09,137.18,138.19,136.21,136.4,205958,93.5347610493356,94.2234190800968,92.873376603951,93.0029261344902,302062.229304222,0.0,1.0
2015-07-10,139.56,139.78,136.66,138.0,207143,95.1575393792482,95.30754409882,93.1802044394387,94.0938695495576,303800.174621838,0.0,1.0
2015-07-13,141.79,142.18,139.24,140.64,250801,96.6780417639983,96.943959221421,94.9393506962348,95.8939261844187,367829.893336157,0.0,1.0
2015-07-14,140.39,141.3599,139.26,141.19,173669,95.7234662758144,96.3847825372355,94.9529874889231,96.2689379833481,254706.519295366,0.0,1.0
2015-07-15,138.96,141.3799,138.77,140.1,166347,94.748435598598,96.3984193299239,94.6188860680587,95.5257327818334,243967.923839178,0.0,1.0
2015-07-16,138.76,141.1,138.38,140.38,154903,94.6120676717145,96.2075724162505,94.3529686106361,95.7166478794702,227183.918594626,0.0,1.0
2015-07-17,137.0,138.93,136.0,138.93,162350,93.4120299151405,94.7279804095655,92.7301902807234,94.7279804095655,238105.841615963,0.0,1.0
2015-07-20,137.04,138.15,136.12,136.84,172034,93.4393035005172,94.1961454947201,92.8120110368535,93.3029355736338,252308.594743212,0.0,1.0
2015-07-21,136.3,138.56,136.05,137.0,215661,92.9347421710485,94.4756997448311,92.7642822624443,93.4120299151405,316292.848221374,0.0,1.0
2015-07-22,135.1,136.84,134.66,136.0,194896,92.116534609748,93.3029355736338,91.8165251706045,92.7301902807234,285838.473098766,0.0,1.0
2015-07-23,133.44,135.7,133.38,135.2,205450,90.9846808166157,92.5256383903983,90.9437704385506,92.1847185731897,301317.186079455,0.0,1.0
2015-07-24,131.79,133.43,131.46,132.68,238260,89.8596454198275,90.9778624202715,89.6346383404698,90.4664826944587,349437.005379854,0.0,1.0
2015-07-27,130.18,132.23,130.01,131.43,292937,88.761883608416,90.159654858971,88.6459708705651,89.6141831514373,429627.415617217,0.0,1.0
2015-07-28,130.57,132.08,129.3,131.2,268206,89.0278010658386,90.0573789138084,88.161864730129,89.4573600355214,393356.423507551,0.0,1.0
2015-07-29,130.17,131.42,130.06,131.02,330275,88.7550652120718,89.6073647550931,88.6800628522859,89.3346289013263,484388.092637586,0.0,1.0
2015-07-30,131.34,131.74,129.2,130.25,191273,89.5528175843398,89.8255534381066,88.0936807666872,88.8096123828252,280524.906950477,0.0,1.0
2015-07-31,131.9,132.27,130.72,132.05,224812,89.9346477796134,90.1869284443477,89.1300770110012,90.0369237247759,329713.892610827,0.0,1.0
2015-08-03,131.43,132.78,130.94,131.64,181745,89.6141831514373,90.5346666579004,89.280081730573,89.7573694746649,266550.946624534,0.0,1.0
2015-08-04,131.74,133.35,131.11,131.55,186946,89.8255534381066,90.9233152495181,89.3959944684239,89.6960039075674,274178.839955268,0.0,1.0
2015-08-05,131.29,134.2,131.15,132.76,222924,89.5187256026189,91.5028789387726,89.4232680538006,90.521029865212,326944.913066812,0.0,1.0
2015-08-06,131.04,131.61,130.36,130.7,199126,89.3482656940147,89.7369142856324,88.8846147426111,89.1164402183128,292042.277903419,0.0,1.0
2015-08-07,129.89,131.945,129.61,130.93,167751,88.564150114435,89.9653305631621,88.3732350167982,89.2732633342288,246027.059050935,0.0,1.0
2015-08-10,131.79,132.52,130.17,130.57,305415,89.8596454198275,90.357388352952,88.7550652120718,89.0278010658386,447927.906480685,0.0,1.0
2015-08-11,127.87,132.01,127.305,130.69,449307,87.1868340529125,90.0096501393992,86.8015946594669,89.1096218219687,658962.866516436,0.0,1.0
2015-08-12,124.48,126.79,123.5,126.78,481034,84.8753976922386,86.4504472477421,84.2071948505099,86.4436288513979,705494.335792381,0.0,1.0
2015-08-13,123.47,124.78,123.07,124.25,286676,84.1867396614773,85.0799495825637,83.9140038077105,84.7185745763227,420444.904534017,0.0,1.0
2015-08-14,116.51,122.97,112.82,122.0,1792179,79.4411358059344,83.8458198442688,76.9251475549354,83.1844353988842,2628446.49905423,0.0,1.0
2015-08-17,114.9,116.74,114.4475,115.77,691731,78.3433739945229,79.5979589218504,78.0348415599492,78.9365744764658,1014506.87974654,0.0,1.0
2015-08-18,115.49,115.91,113.9,114.9,350301,78.745659378829,79.0320320252842,77.6615343601058,78.3433739945229,513758.635195031,0.0,1.0
2015-08-19,115.5,115.76,113.12,114.93,530546,78.7524777751732,78.9297560801216,77.1296994452605,78.3638291835555,778109.651037773,0.0,1.0
2015-08-20,113.31,114.79,113.2503,114.38,341443,77.2592489757998,78.2683716347371,77.2185431496251,77.988817384626,500767.310618288,0.0,1.0
2015-08-21,110.24,112.465,110.01,112.465,381244,75.1660012981393,76.6830944847173,75.0091781822234,76.6830944847173,559140.273982359,0.0,1.0
2015-08-24,105.23,106.82,99.85,105.0,178627,71.7499847297097,72.8341097484329,68.0816874965458,71.5931616137938,261978.023839449,0.0,1.0
2015-08-25,102.91,108.46,102.84,108.46,1063867,70.1681167778621,73.9523267488769,70.1203880034529,73.9523267488769,1560289.17402186,0.0,1.0
2015-08-26,104.82,105.08,101.45,105.02,915499,71.4704304795987,71.6477087845472,69.1726309116132,71.6067984064821,1342689.62053324,0.0,1.0
2015-08-27,111.2,112.22,105.12,106.09,730774,75.8205673471797,76.5160437742852,71.6749823699239,72.3363668153084,1071768.14475555,0.0,1.0
2015-08-28,111.97,112.09,110.03,111.24,455899,76.3455838656809,76.4274046218109,75.0228149749117,75.8478409325564,668630.828992151,0.0,1.0
2015-08-31,109.98,111.94,109.49,110.82,551737,74.9887229931909,76.3251286766484,74.6546215723265,75.5614682861012,809188.80650241,0.0,1.0
2015-09-01,107.13,108.875,105.65,107.75,352241,73.0454800351022,74.23529019716,72.0363573761649,73.4682206084408,516603.879006149,0.0,1.0
2015-09-02,108.07,109.12,106.74,108.69,380591,73.6864092914542,74.4023409075922,72.7795625776795,74.1091498647928,558182.57078202,0.0,1.0
2015-09-03,108.6,111.02,108.23,108.23,234955,74.0477842976953,75.6978362129846,73.795503632961,73.795503632961,344589.824557305,0.0,1.0
2015-09-04,107.39,108.83,106.95,107.33,204622,73.2227583400506,74.2046074136112,72.9227489009071,73.1818479619856,300102.824287906,0.0,1.0
2015-09-08,108.53,110.73,107.01,109.45,314126,74.0000555232861,75.5001027190037,72.9636592789721,74.6273479869498,460703.637840812,0.0,1.0
2015-09-09,106.89,111.26,106.83,109.88,418707,72.8818385228421,75.8614777252448,72.8409281447771,74.9205390297492,614084.278567877,0.0,1.0
2015-09-10,107.96,108.91,106.315,106.93,338423,73.6114069316684,74.2591545843646,72.4897807330523,72.9091121082188,496338.11664428,0.0,1.0
2015-09-11,110.88,111.01,107.35,108.59,660433,75.6023786641663,75.6910178166405,73.1954847546739,74.0409659013511,968604.590674191,0.0,1.0
2015-09-14,110.76,111.19,109.56,110.59,177826,75.5205579080362,75.8137489508355,74.7023503467357,75.4046451701853,260803.260801972,0.0,1.0
2015-09-15,109.11,111.69,108.01,110.81,496225,74.395522511248,76.1546687680441,73.6454989133892,75.5546498897571,727773.768129849,0.0,1.0
2015-09-16,110.0,110.07,108.676,109.73,691673,75.0023597858792,75.0500885602884,74.099604109911,74.8182630845866,1014421.81575632,0.0,1.0
2015-09-17,108.79,110.805,108.03,109.89,548403,74.1773338282346,75.551240691585,73.6591357060776,74.9273574260933,804299.093684747,0.0,1.0
2015-09-18,108.06,109.14,106.4,106.77,661736,73.6795908951101,74.4159777002805,72.5477371019777,72.800017766712,970515.597213308,0.0,1.0
2015-09-21,108.47,109.54,107.53,108.93,357092,73.9591451452211,74.6887135540474,73.318215888869,74.272791377053,523718.455154464,0.0,1.0
2015-09-22,105.8,107.06,105.19,107.0,346725,72.1386333213275,72.997751260693,71.722711144333,72.956840882628,508514.000211239,0.0,1.0
2015-09-23,104.73,106.5,103.695,105.8,535400,71.4090649125012,72.6159210654194,70.7033608908795,72.1386333213275,785228.627047652,0.0,1.0
2015-09-24,104.25,104.6,102.29,103.42,364312,71.081781887981,71.320425760027,69.7453762045235,70.5158549914148,534307.45531749,0.0,1.0
2015-09-25,101.8,106.5,101.405,106.18,800271,69.4112747836591,72.6159210654194,69.1419481280644,72.397732382406,1173693.87111702,0.0,1.0
2015-09-28,100.7,102.59,100.12,101.02,708520,68.6612511858003,69.9499280948486,68.2657841978384,68.8794398688138,1039129.97167688,0.0,1.0
2015-09-29,103.87,103.97,100.44,100.82,715418,70.8226828269025,70.8908667903442,68.4839728808519,68.7430719419304,1049246.72003208,0.0,1.0
2015-09-30,106.36,106.645,104.97,105.04,563390,72.520463516601,72.7147878124099,71.5727064247613,71.6204351991705,826279.335435893,0.0,1.0
2015-10-01,105.7,110.84,105.12,110.01,721225,72.0704493578858,75.5751050787896,71.6749823699239,75.0091781822234,1057763.38539866,0.0,1.0
2015-10-02,106.64,106.76,100.36,103.92,642760,72.7113786142378,72.7931993703679,68.4294257100985,70.8567748086234,942685.006203118,0.0,1.0
2015-10-05,111.56,111.77,106.98,107.45,410346,76.0660296155699,76.2092159387975,72.9432040899396,73.2636687181157,601821.864390168,0.0,1.0
2015-10-06,112.06,113.99,111.72,111.83,288387,76.4069494327784,77.7228999272034,76.1751239570766,76.2501263168625,422954.292245781,0.0,1.0
2015-10-07,114.85,116.17,113.35,113.35,401538,78.3092820128021,79.2093103302326,77.2865225611765,77.2865225611765,588903.870839485,0.0,1.0
2015-10-08,115.39,115.62,112.76,113.98,288422,78.6774754153873,78.8342985313032,76.8842371768704,77.7160815308592,423005.623964023,0.0,1.0
2015-10-09,116.82,117.19,115.43,116.25,422400,79.6525060926037,79.9047867573381,78.704749000764,79.263857500986,619500.508152649,0.0,1.0
2015-10-12,114.35,117.72,113.78,116.83,277368,77.9683621955935,80.2661617635791,77.5797136039758,79.6593244889479,406793.600722737,0.0,1.0
2015-10-13,115.12,115.31,113.09,113.33,397700,78.4933787140947,78.6229282446339,77.109244256228,77.2728857684881,583274.98127914,0.0,1.0
2015-10-14,114.51,115.83,114.21,115.22,233066,78.0774565371003,78.9774848545308,77.8729046467751,78.5615626775364,341819.378392768,0.0,1.0
2015-10-15,114.7,115.61,112.8,114.94,361493,78.2070060676395,78.8274801349591,76.9115107622471,78.3706475798996,530173.052068243,0.0,1.0
2015-10-16,114.39,115.12,113.19,115.12,305301,77.9956357809702,78.4933787140947,77.1774282196697,78.4933787140947,447760.711741269,0.0,1.0
2015-10-19,114.14,114.46,113.04,113.68,333848,77.8251758723659,78.0433645553794,77.0751522745072,77.5115296405341,489628.327759815,0.0,1.0
2015-10-20,115.0,115.15,113.58,113.79,364817,78.4115579579646,78.5138339031272,77.4433456770924,77.58653200032,535048.098680694,0.0,1.0
2015-10-21,111.65,115.36,111.52,114.73,299042,76.1273951826674,78.6570202263548,76.0387560301932,78.227461256672,438581.133899111,0.0,1.0
2015-10-22,114.48,115.86,112.83,112.83,355701,78.0570013480678,78.9979400435633,76.9319659512796,76.9319659512796,521678.386009482,0.0,1.0
2015-10-23,114.19,116.5,113.8501,115.61,214215,77.8592678540868,79.4343174095903,77.6275105623484,78.8274801349591,314172.114947727,0.0,1.0
2015-10-26,114.78,115.79,113.87,114.05,257486,78.2615532383929,78.9502112691541,77.6410791710733,77.7638103052684,377634.251520343,0.0,1.0
2015-10-27,113.5,114.32,112.48,113.83,275576,77.388798506339,77.947907006561,76.6933220792336,77.6138055856967,404165.416748756,0.0,1.0
2015-10-28,114.13,114.565,112.78,113.15,579989,77.8183574760218,78.1149577169932,76.8978739695587,77.150154634293,850623.769467204,0.0,1.0
2015-10-29,113.81,114.55,113.23,113.23,218736,77.6001687930083,78.104730122477,77.2047018050464,77.2047018050464,320802.706324048,0.0,1.0
2015-10-30,113.18,113.8391,112.15,113.38,220337,77.1706098233255,77.6200103263699,76.468314999876,77.306977750209,323150.765778481,0.0,1.0
2015-11-02,114.43,114.8,112.488,113.25,261940,78.0229093663469,78.2751900310812,76.6987767963089,77.2183385977347,384166.579321745,0.0,1.0
2015-11-03,115.09,115.805,113.51,113.86,264524,78.4729235250622,78.9604388636704,77.3956169026832,77.6342607747292,387956.326748512,0.0,1.0
2015-11-04,113.98,116.2,113.6,114.59,319037,77.7160815308592,79.2297655192651,77.4569824697807,78.1320037078536,467906.2112204,0.0,1.0
2015-11-05,113.76,114.8675,113.4,114.31,343830,77.5660768112875,78.3212142064044,77.3206145428973,77.9410886102169,504268.13380238,0.0,1.0
2015-11-06,113.99,118.99,112.87,115.19,542327,77.7228999272034,81.1320980992888,76.9592395366563,78.5411074885039,795387.907397968,0.0,1.0
2015-11-09,112.07,113.92,111.62,113.75,482346,76.4137678291226,77.6751711527942,76.1069399936349,77.5592584149433,707418.541916188,0.0,1.0
2015-11-10,112.84,112.99,110.615,112.0,388178,76.9387843476237,77.0410602927863,75.4216911610457,76.3660390547134,569309.820676324,0.0,1.0
2015-11-11,114.99,115.94,113.28,113.32,525434,78.4047395616205,79.0524872143167,77.2387937867673,77.2660673721439,770612.286933425,0.0,1.0
2015-11-12,111.49,115.77,111.4,114.08,316870,76.0183008411607,78.9365744764658,75.9569352740631,77.7842654943009,464728.04455097,0.0,1.0
2015-11-13,109.63,111.49,109.21,110.93,585952,74.7500791211449,76.0183008411607,74.4637064746897,75.6364706458871,859369.227635088,0.0,1.0
2015-11-16,112.1,112.37,108.97,109.6,357096,76.4342230181551,76.6183197194477,74.3000649624296,74.7296239321124,523724.321636549,0.0,1.0
2015-11-17,111.05,113.33,110.86,113.02,413181,75.7182914020172,77.2728857684881,75.5887418714779,77.0615154818188,605979.733567755,0.0,1.0
2015-11-18,111.9,112.03,110.69,111.27,478744,76.2978550912717,76.3864942437459,75.472829133627,75.8682961215889,702135.774798844,0.0,1.0
2015-11-19,111.1,112.19,110.04,111.71,317406,75.752383383738,76.4955885852526,75.0296333712559,76.1683055607324,465514.153150331,0.0,1.0
2015-11-20,111.86,112.04,110.81,111.73,159744,76.270581505895,76.3933126400901,75.5546498897571,76.1819423534208,234283.828537729,0.0,1.0
2015-11-23,110.97,112.34,110.81,111.63,178071,75.6637442312638,76.5978645304152,75.5546498897571,76.1137583899791,261162.582829665,0.0,1.0
2015-11-24,112.6,112.7,109.8,109.8,377905,76.7751428353636,76.8433267988054,74.8659918589958,74.8659918589958,554243.228062091,0.0,1.0
2015-11-25,109.29,112.96,109.06,112.22,279261,74.5182536454431,77.0206051037538,74.3614305295272,76.5160437742852,409569.913369358,0.0,1.0
2015-11-27,106.14,110.86,105.37,109.32,187137,72.3704587970293,75.5887418714779,71.8454422785281,74.5387088344756,274458.964474816,0.0,1.0
2015-11-30,105.61,107.28,104.03,105.69,1047512,72.0090837907882,73.1477559802648,70.9317771684092,72.0636309615416,1536302.59539772,0.0,1.0
2015-12-01,107.18,107.59,105.02,106.41,470207,73.0795720168231,73.3591262669341,71.6067984064821,72.5545554983219,689615.235409405,0.0,1.0
2015-12-02,104.44,107.3175,103.46,106.9,480719,71.2113314185202,73.1733249665554,70.5431285767915,72.8886569191863,705032.350328204,0.0,1.0
2015-12-03,103.42,105.72,102.94,105.0,307135,70.5158549914148,72.0840861505741,70.1885719668946,71.5931616137938,450450.49377714,0.0,1.0
2015-12-04,106.15,106.42,102.68,103.15,473946,72.3772771933735,72.5613738946661,70.0112936619462,70.3317582901222,695098.929538152,0.0,1.0
2015-12-07,105.97,106.77,104.79,105.57,394242,72.2545460591784,72.800017766712,71.4499752905662,71.9818102054115,578203.407516848,0.0,1.0
2015-12-08,103.71,105.28,102.72,104.85,317041,70.7135884853958,71.7840767114306,70.0385672473228,71.4908856686312,464978.836660095,0.0,1.0
2015-12-09,103.33,106.35,102.5638,103.09,411813,70.4544894243173,72.5136451202569,69.9320638964269,70.2908479120572,603973.39669476,0.0,1.0
2015-12-10,100.91,103.44,100.6,102.94,302963,68.8044375090279,70.5294917841032,68.5930672223586,70.1885719668946,444331.752962716,0.0,1.0
2015-12-11,98.99,100.9,98.93,99.7,519449,67.4953054109471,68.7976191126838,67.4543950328821,67.9794115513833,761834.563114076,0.0,1.0
2015-12-14,98.24,100.0,97.67,98.96,301840,66.9839256851343,68.1839634417084,66.5952770935166,67.4748502219146,442684.738117414,0.0,1.0
2015-12-15,99.94,101.6499,99.5,99.5,400871,68.1430530636434,69.3089306545331,67.8430436244998,67.8430436244998,587925.634951848,0.0,1.0
2015-12-16,101.52,101.59,98.71,101.38,626313,69.2203596860223,69.2680884604316,67.3043903133103,69.124902137204,918563.498491028,0.0,1.0
2015-12-17,102.39,102.67,101.21,102.02,300673,69.8135601679652,70.004475265602,69.0089893993531,69.5612795032309,440973.19196918,0.0,1.0
2015-12-18,96.14,102.1,96.11,101.5,542805,65.5520624528584,69.6158266739843,65.5316072638259,69.206722893334,796088.9520071,0.0,1.0
2015-12-21,97.01,98.43,95.32,97.0,493572,66.1452629348013,67.1134752156736,64.9929539526364,66.1384445384571,723882.82388712,0.0,1.0
2015-12-22,97.58,98.02,96.35,97.34,288812,66.533911526419,66.8339209655626,65.695248776086,66.3702700141589,423577.605967289,0.0,1.0
2015-12-23,99.28,99.85,98.59,98.59,228562,67.6930389049281,68.0816874965458,67.2225695571803,67.2225695571803,335213.719565307,0.0,1.0
2015-12-24,99.98,100.98,99.17,99.46,80585,68.17032664902,68.8521662834371,67.6180365451422,67.8157700391232,118187.614700476,0.0,1.0
2015-12-28,98.82,100.17,97.82,99.67,121339,67.3793926730962,68.2998761795593,66.6975530386791,67.9589563623507,177958.267421246,0.0,1.0
2015-12-29,99.48,100.32,98.58,99.35,150544,67.8294068318115,68.4021521247219,67.2157511608361,67.7407676793373,220790.919742738,0.0,1.0
2015-12-30,97.46,99.16,97.39,98.84,256351,66.452090770289,67.611218148798,66.4043619958798,67.3930294657846,375969.637228787,0.0,1.0
2015-12-31,97.32,98.275,96.2001,96.61,160721,66.3566332214706,67.0077900723389,65.5930410148869,65.8725270810345,235716.716786936,0.0,1.0
2016-01-04,94.7,97.09,94.23,95.46,505391,64.5702133792978,66.1998101055547,64.2497487511218,65.0884115014548,741216.811827121,0.0,1.0
2016-01-05,94.69,95.52,93.33,94.73,316372,64.5633949829537,65.1293218795198,63.6360930801464,64.5906685683304,463997.667531415,0.0,1.0
2016-01-06,93.47,95.17,93.26,93.99,504385,63.7315506289648,64.8906780074739,63.5883643057372,64.0861072388617,739741.391582799,0.0,1.0
2016-01-07,89.76,92.74,89.76,91.49,499682,61.2019255852775,63.2338076958404,61.2019255852775,62.381508152819,732843.875271619,0.0,1.0
2016-01-08,89.48,91.24,89.25,90.09,407877,61.0110104876407,62.2110482442147,60.8541873717247,61.4269326646351,598200.778323338,0.0,1.0
2016-01-11,88.39,90.46,87.81,90.46,253316,60.267805286126,61.6792133293694,59.8723382981641,61.6792133293694,371518.443946962,0.0,1.0
2016-01-12,91.39,91.62,89.24,89.52,484087,62.3133241893773,62.4701473052932,60.8473689753806,61.0382840730173,709971.928243588,0.0,1.0
2016-01-13,88.96,92.85,88.46,92.18,461766,60.6564538777438,63.3088100556262,60.3155340605352,62.8519775005668,677235.49159,0.0,1.0
2016-01-14,89.88,90.14,88.21,89.13,388249,61.2837463414075,61.4610246463559,60.145074151931,60.7723666155947,569413.950733328,0.0,1.0
2016-01-15,87.51,88.36,86.88,87.23,309058,59.667786407839,60.2473500970935,59.2382274381562,59.4768713102022,453270.805039397,0.0,1.0
2016-01-19,87.59,88.72,87.16,88.5,316528,59.7223335785924,60.4928123654837,59.429142535793,60.3428076459119,464226.460332722,0.0,1.0
2016-01-20,88.11,88.71,84.72,85.93,344445,60.0768901884893,60.4859939691395,57.7654538278153,58.59047978546,505170.105422914,0.0,1.0
2016-01-21,87.11,89.17,86.79,87.79,348613,59.3950505540722,60.7996402009714,59.1768618710587,59.8587015054758,511282.979755254,0.0,1.0
2016-01-22,91.09,91.25,88.14,88.85,345216,62.1087722990522,62.2178666405589,60.0973453775218,60.5814515179579,506300.869844756,0.0,1.0
2016-01-25,90.27,91.35,89.13,91.16,340811,61.5496637988302,62.2860506040006,60.7723666155947,62.1565010734614,499840.406448893,0.0,1.0
2016-01-26,91.57,91.7,89.4,90.68,260091,62.4360553235724,62.5246944760466,60.9564633168873,61.8292180489412,381454.797978055,0.0,1.0
2016-01-27,94.37,95.3599,91.08,92.01,374903,64.3452062999402,65.0201593540497,62.101953902708,62.7360647627159,549840.433257464,0.0,1.0
2016-01-28,97.98,99.37,95.23,95.23,500504,66.8066473801859,67.7544044720256,64.9315883855389,64.9315883855389,734049.437340041,0.0,1.0
2016-01-29,101.36,101.37,98.68,98.68,471432,69.1112653445156,69.1180837408598,67.2839351242778,67.2839351242778,691411.845547869,0.0,1.0
2016-02-01,101.23,101.71,99.22,100.22,419060,69.0226261920414,69.3499092165616,67.6521285268631,68.3339681612801,614601.995611859,0.0,1.0
2016-02-02,97.05,99.37,96.67,99.28,353441,66.172536520178,67.7544044720256,65.9134374590995,67.6930389049281,518363.823631582,0.0,1.0
2016-02-03,97.99,98.6,95.18,98.19,501291,66.81346577653,67.2293879535245,64.897496403818,66.9498337034135,735203.667690222,0.0,1.0
2016-02-04,100.02,100.98,97.99,97.99,532964,68.1976002343967,68.8521662834371,66.81346577653,66.81346577653,781655.939458022,0.0,1.0
2016-02-05,99.29,99.95,98.24,99.95,251976,67.6998573012723,68.1498714599875,66.9839256851343,68.1498714599875,369553.17244856,0.0,1.0
2016-02-08,97.57,98.67,96.63,98.67,353714,66.5270931300749,67.2771167279337,65.8861638737228,67.2771167279337,518764.211033868,0.0,1.0
2016-02-09,98.49,99.17,92.89,96.96,816885,67.1543855937386,67.6180365451422,63.3360836410029,66.1111709530804,1198060.30445615,0.0,1.0
2016-02-10,104.21,104.81,98.145,99.37,618557,71.0545083026043,71.4636120832546,66.9191509198647,67.7544044720256,907188.389728642,0.0,1.0
2016-02-11,105.18,105.83,100.19,101.21,597851,71.7158927479889,72.15908851036,68.3135129722476,69.0089893993531,876820.545216784,0.0,1.0
2016-02-12,110.75,113.18,107.25,107.25,651724,75.513739511692,77.1706098233255,73.1273007912322,73.1273007912322,955831.792555108,0.0,1.0
2016-02-16,110.35,112.135,109.81,110.99,432161,75.2410036579252,76.4580874053597,74.87281025534,75.6773810239521,633816.191060031,0.0,1.0
2016-02-17,113.1,113.69,110.775,111.63,581863,77.1160626525722,77.5183480368783,75.5307855025525,76.1137583899791,853372.216323922,0.0,1.0
2016-02-18,110.99,113.68,110.97,112.66,504450,75.6773810239521,77.5115296405341,75.6637442312638,76.8160532134287,739836.721916676,0.0,1.0
2016-02-19,112.95,112.95,110.1,110.44,300207,77.0137867074096,77.0137867074096,75.0705437493209,75.3023692250227,440289.746806303,0.0,1.0
2016-02-22,115.52,119.1,114.64,115.98,548799,78.7661145678615,81.2071004590747,78.1660956895745,79.0797607996934,804879.875411141,0.0,1.0
2016-02-23,115.49,115.91,113.5,114.79,364485,78.745659378829,79.0320320252842,77.388798506339,78.2683716347371,534561.180667657,0.0,1.0
2016-02-24,117.62,117.83,112.94,114.25,402997,80.1979778001374,80.341164123365,77.0069683110654,77.9001782321518,591043.670179908,0.0,1.0
2016-02-25,119.53,119.56,116.67,117.56,449428,81.500291501874,81.5207466909065,79.5502301474412,80.1570674220724,659140.3275995,0.0,1.0
2016-02-26,118.58,120.9,117.46,120.68,597214,80.8525438491778,82.4344118010254,80.0888834586307,82.2844070814537,875886.307944783,0.0,1.0
2016-02-29,117.24,120.0599,117.05,119.51,434653,79.9388787390589,81.8615983241516,79.8093292085197,81.4866547091857,637471.009398848,0.0,1.0
2016-03-01,119.87,120.115,117.48,118.23,608728,81.7321169775758,81.899167688008,80.102520251319,80.6138999771318,892772.976625819,0.0,1.0
2016-03-02,125.95,126.2999,119.16,120.14,410213,85.8777019548317,86.1162776429142,81.2480108371397,81.9162136788685,601626.803860849,0.0,1.0
2016-03-03,127.66,127.78,125.09,125.5,350589,87.0436477296849,87.125468485815,85.291319869233,85.570874119344,514181.021905135,0.0,1.0
2016-03-04,129.71,129.72,127.545,128.88,375860,88.4414189802399,88.4482373765841,86.965236171727,87.8754920836738,551243.989096247,0.0,1.0
2016-03-07,127.79,129.84,127.14,129.03,432281,87.1322868821591,88.5300581327142,86.689091119788,87.9777680288363,633992.185522575,0.0,1.0
2016-03-08,125.28,127.41,124.92,127.0,438016,85.4208693997723,86.8731878210806,85.1754071313821,86.5936335709696,642403.254211626,0.0,1.0
2016-03-09,129.23,130.11,125.73,126.22,443204,88.1141359557197,88.7141548340068,85.72769723526,86.0617986561243,650012.081475584,0.0,1.0
2016-03-10,128.93,130.34,125.4,129.92,507780,87.9095840653946,88.8709779499227,85.5026901559023,88.5846053034675,744720.568252255,0.0,1.0
2016-03-11,129.44,130.07,128.05,130.0,359368,88.2573222789473,88.6868812486301,87.3095651871076,88.6391524742209,527056.483460704,0.0,1.0
2016-03-14,129.39,130.11,128.26,129.01,244986,88.2232302972265,88.7141548340068,87.4527515103352,87.964131236148,359301.495005409,0.0,1.0
2016-03-15,127.16,129.61,125.98,128.0,273564,86.7027279124764,88.3732350167982,85.8981571438642,87.2754732053867,401214.576260112,0.0,1.0
2016-03-16,126.85,127.38,124.973,126.0,485285,86.4913576258071,86.8527326320481,85.2115446320062,85.9117939365526,711728.939627979,0.0,1.0
2016-03-17,133.13,134.39,126.77,127.13,546622,90.7733105299464,91.6324284693119,86.4368104550537,86.6822727234439,801687.042536499,0.0,1.0
2016-03-18,134.08,134.89,133.07,133.47,703089,91.4210581826426,91.9733482865204,90.7324001518813,91.0051360056482,1031164.75562627,0.0,1.0
2016-03-21,131.55,134.0,131.29,134.0,769162,89.6960039075674,91.3665110118892,89.5187256026189,91.3665110118892,1128068.77332317,0.0,1.0
2016-03-22,128.06,130.78,127.93,130.4,471161,87.3163835834518,89.1709873890662,87.2277444309775,88.9118883279877,691014.391386625,0.0,1.0
2016-03-23,126.57,127.91,125.51,127.53,484331,86.3004425281703,87.2141076382892,85.5776925156882,86.9550085772107,710329.783650759,0.0,1.0
2016-03-24,123.99,125.66,122.76,125.66,367624,84.5412962713742,85.6799684608508,83.7026335210412,85.6799684608508,539164.902483688,0.0,1.0
2016-03-28,123.89,124.38,123.07,123.95,342226,84.4731123079325,84.8072137287969,83.9140038077105,84.5140226859975,501915.674486384,0.0,1.0
2016-03-29,127.09,127.19,122.27,123.085,376204,86.6549991380672,86.7231831015089,83.3685321001768,83.9242314022268,551748.506555538,0.0,1.0
2016-03-30,131.09,131.39,127.93,127.93,323642,89.3823576757355,89.5869095660606,87.2277444309775,87.2277444309775,474659.998720501,0.0,1.0
2016-03-31,131.01,131.29,129.5,130.55,432736,89.3278105049822,89.5187256026189,88.2982326570124,89.0141642731503,634659.497859717,0.0,1.0
2016-04-01,127.99,130.81,127.56,129.88,446915,87.2686548090426,89.1914425780987,86.9754637662432,88.5573317180909,655454.710229737,0.0,1.0
2016-04-04,128.23,128.4,125.77,127.18,498111,87.4322963213027,87.5482090591536,85.7549708206366,86.7163647051647,730539.814432822,0.0,1.0
2016-04-05,126.08,126.87,124.18,126.87,367846,85.9663411073059,86.5049944184954,84.6708458019135,86.5049944184954,539490.492239393,0.0,1.0
2016-04-06,124.65,126.03,123.38,125.75,462474,84.9913104300895,85.9322491255851,84.1253740943798,85.7413340279483,678273.858919006,0.0,1.0
2016-04-07,122.78,124.11,121.91,123.52,547741,83.7162703137296,84.6231170275043,83.1230698317867,84.2208316431982,803328.190899716,0.0,1.0
2016-04-08,125.62,125.875,121.38,124.26,800798,85.6526948754741,85.8265639822504,82.7616948255456,84.7253929726668,1174466.78013169,0.0,1.0
2016-04-11,138.4,141.63,130.01,130.01,1138217,94.3666054033244,96.5689474224916,88.6459708705651,88.6459708705651,1669332.40977269,0.0,1.0
2016-04-12,144.65,145.0,137.45,138.0,800620,98.6281031184312,98.8667469904772,93.7188577506282,94.0938695495576,1174205.72167892,0.0,1.0
2016-04-13,143.55,147.95,142.75,145.69,519058,97.8780795205724,100.878173912008,97.3326078130387,99.3372163382249,761261.114490288,0.0,1.0
2016-04-14,140.35,142.0,138.18,138.18,545740,97.2753332837477,98.4189335681665,95.7713256369666,95.7713256369666,787400.118965175,2.316,1.0
2016-04-15,138.89,141.32,138.17,140.23,344833,96.2634203048074,97.9476316327697,95.7643947261519,97.1921623539718,497529.125999777,0.0,1.0
2016-04-18,139.67,140.46,136.64,138.0,472191,96.8040313483508,97.3515733027089,94.703965371509,95.6465692423027,681282.752912165,0.0,1.0
2016-04-19,143.11,143.11,139.22,139.83,553430,99.1882646685937,99.1882646685937,96.4921403616911,96.9149259213854,798495.341809098,0.0,1.0
2016-04-20,143.71,144.0,141.53,141.99,398834,99.6041193174733,99.8051157310984,98.0931807598775,98.4120026573519,575442.4067273,0.0,1.0
2016-04-21,143.65,144.44,143.02,143.84,308915,99.5625338525854,100.110075806943,99.1258864712618,99.6942211580639,445706.211291324,0.0,1.0
2016-04-22,142.43,144.15,141.98,143.1,226191,98.7169627331969,99.9090793933183,98.4050717465372,99.1813337577791,326351.046851709,0.0,1.0
2016-04-25,141.33,142.45,139.47,141.67,352641,97.9545625435843,98.7308245548262,96.6654131320576,98.1902135112827,508794.600637664,0.0,1.0
2016-04-26,143.73,143.8775,141.7,142.71,309385,99.6179811391026,99.7202120736189,98.2110062437267,98.9110282360074,446384.332843553,0.0,1.0
2016-04-27,145.41,145.64,144.01,144.6,509781,100.782374155965,100.941785104703,99.8120466419131,100.220970379978,735518.048972382,0.0,1.0
2016-04-28,145.34,145.77,142.9,142.9,362281,100.733857780263,101.031886945293,99.0427155414859,99.0427155414859,522703.30651743,0.0,1.0
2016-04-29,145.42,146.12,144.24,145.26,323707,100.78930506678,101.274468823806,99.9714575906503,100.678410493746,467048.283632976,0.0,1.0
2016-05-02,144.99,146.35,144.4,145.51,213314,100.49127590175,101.433879772543,100.082352163685,100.851683264112,307771.959132439,0.0,1.0
2016-05-03,139.73,143.655,139.21,142.99,360984,96.8456168132388,99.5659993079927,96.4852094508765,99.1050937388178,520831.97959564,0.0,1.0
2016-05-04,135.63,139.16,134.47,139.16,1043473,94.0039433792283,96.4505548968032,93.1999577247278,96.4505548968032,1505535.17121147,0.0,1.0
2016-05-05,136.66,138.11,135.57,137.02,462976,94.7178271931383,95.7228092612639,93.9623579143404,94.967339982466,667987.242053031,0.0,1.0
2016-05-06,140.02,140.305,133.664,137.2,377798,97.0466132268639,97.2441441850817,92.6413263130663,95.0920963771299,545091.417423691,0.0,1.0
2016-05-09,137.62,139.77,136.78,139.17,367291,95.3831946313456,96.8733404564974,94.8009981229142,96.4574858076178,529931.793701833,0.0,1.0
2016-05-10,142.27,144.11,137.6701,138.99,606227,98.6060681601623,99.8813557500597,95.417918494527,96.332729412954,874671.477113463,0.0,1.0
2016-05-11,143.09,144.8,141.36,142.63,329283,99.1744028469644,100.359588596271,97.9753552760283,98.8555809494901,475093.402303679,0.0,1.0
2016-05-12,143.53,145.31,141.905,143.59,274741,99.4793629228094,100.713065047819,98.3530899154272,99.5209483876974,396399.560385186,0.0,1.0
2016-05-13,144.55,153.23,142.69,143.85,706072,100.186315825905,106.202346413029,98.897166414378,99.7011520688785,1018729.02260779,0.0,1.0
2016-05-16,146.92,149.52,144.22,144.77,510341,101.828941688979,103.630978500791,99.957595769021,100.338795863827,736326.023587801,0.0,1.0
2016-05-17,146.62,148.17,145.18,146.11,286780,101.621014364539,102.695305540811,100.622963207228,101.267537912992,413769.57180495,0.0,1.0
2016-05-18,144.87,147.81,144.01,146.22,345653,100.408104971974,102.445792751484,99.8120466419131,101.343777931953,498712.231686644,0.0,1.0
2016-05-19,139.68,144.2,138.01,144.2,532361,96.8109622591655,99.9437339473916,95.6535001531173,99.9437339473916,768096.739715651,0.0,1.0
2016-05-20,139.5,141.24,139.11,141.0,265509,96.6862058645016,97.8921843462524,96.4159003427299,97.7258424867006,383079.521725226,0.0,1.0
2016-05-23,140.97,142.5999,137.51,138.86,225983,97.7050497542566,98.8347189079379,95.3069546123843,96.2426275723634,326050.941994553,0.0,1.0
2016-05-24,141.16,142.66,140.93,142.66,233439,97.8367370597351,98.8763736819341,97.6773261109979,98.8763736819341,336808.546874174,0.0,1.0
2016-05-25,144.06,144.36,141.57,142.85,226024,99.8467011959864,100.054628520426,98.1209044031362,99.0080609874126,326110.097278896,0.0,1.0
2016-05-26,145.47,145.85,144.58,144.85,326802,100.823959620853,101.08733423181,100.207108558349,100.394243150345,471513.786194998,0.0,1.0
2016-05-27,142.38,145.19,141.64,144.98,249098,98.6823081791236,100.629894118043,98.1694207788388,100.484344990935,359401.537057916,0.0,1.0
2016-05-31,140.2,143.55,139.81,142.38,613374,97.1713696215278,99.4932247444388,96.9010640997561,98.6823081791236,884983.253142788,0.0,1.0
2016-06-01,143.03,143.25,139.31,139.5,305223,99.1328173820765,99.285297419999,96.5545185590231,96.6862058645016,440379.35007679,0.0,1.0
2016-06-02,144.82,145.22,141.91,142.14,205037,100.373450417901,100.650686850487,98.3565553708346,98.5159663195717,295829.805754135,0.0,1.0
2016-06-03,149.74,150.12,144.96,144.96,512580,103.783458538713,104.04683314967,100.470483169306,100.470483169306,739556.479237677,0.0,1.0
2016-06-06,150.65,153.0,149.8,151.04,363562,104.414171422847,106.042935464292,103.825044003601,104.684476944619,524551.548450209,0.0,1.0
2016-06-07,152.53,152.88,150.47,151.76,329977,105.717182656003,105.959764534516,104.289415028183,105.183502523274,476094.713702078,0.0,1.0
2016-06-08,152.8,156.89,152.55,153.49,331352,105.904317247999,108.739059771195,105.731044477632,106.38255009421,478078.579945301,0.0,1.0
2016-06-09,154.55,154.99,150.87,151.68,313214,107.117226640564,107.422186716409,104.56665146077,105.128055236757,451908.859276504,0.0,1.0
2016-06-10,147.18,153.38,146.48,152.82,415837,102.00914537016,106.306310075249,101.523981613134,105.918179069628,599974.535988057,0.0,1.0
2016-06-13,145.15,146.04,142.98,145.13,294937,100.602170474784,101.219021537289,99.0981628280032,100.588308653155,425538.587765662,0.0,1.0
2016-06-14,144.24,145.81,144.05,145.25,350746,99.9714575906503,101.059610588552,99.8397702851717,100.671479582931,506060.472251547,0.0,1.0
2016-06-15,148.41,150.19,143.85,145.63,335874,102.861647400363,104.095349525373,99.7011520688785,100.934854193888,484602.974964837,0.0,1.0
2016-06-16,149.96,150.0,145.63,146.64,285865,103.935938576636,103.963662219894,100.934854193888,101.634876186169,412449.39899582,0.0,1.0
2016-06-17,151.06,153.97,150.02,150.02,352640,104.698338766248,106.715233813314,103.977524041524,103.977524041524,508793.157825851,0.0,1.0
2016-06-20,151.84,155.03,151.545,153.0,330478,105.238949809792,107.449910359668,105.034487940759,106.042935464292,476817.562420516,0.0,1.0
2016-06-21,151.67,152.79,149.93,151.76,169695,105.121124325942,105.897386337184,103.915145844192,105.183502523274,244837.950650119,0.0,1.0
2016-06-22,151.26,152.78,150.35,152.78,230796,104.836956982541,105.89045542637,104.206244098407,105.89045542637,332995.195251745,0.0,1.0
2016-06-23,152.94,154.09,151.3,154.09,256177,106.001349999404,106.79840474309,104.8646806258,106.79840474309,369615.201883941,0.0,1.0
2016-06-24,146.35,150.1,140.97,141.12,348041,101.433879772543,104.032971328041,97.7050497542566,97.8090134164765,502157.666296698,0.0,1.0
2016-06-27,144.26,152.39,141.05,152.39,436781,99.9853194122796,105.620149904598,97.7604970407739,105.620149904598,630192.786604845,0.0,1.0
2016-06-28,149.26,149.98,145.83,146.65,395358,103.450774819609,103.949800398265,101.073472410181,101.641807096983,570427.192864432,0.0,1.0
2016-06-29,152.22,154.68,151.29,152.04,300128,105.502324420749,107.207328481155,104.857749714985,105.377568026085,433028.223888261,0.0,1.0
2016-06-30,154.33,155.6,151.68,153.76,523847,106.964746602642,107.844972276104,105.128055236757,106.569684686206,755812.639937607,0.0,1.0
2016-07-01,153.92,155.14,153.2801,154.82,359512,106.680579259241,107.526150378629,106.237070276211,107.30436123256,518708.16060653,0.0,1.0
2016-07-05,150.3,153.74,149.505,152.44,290703,104.171589544334,106.555822864577,103.620582134569,105.654804458671,419429.722548344,0.0,1.0
2016-07-06,150.34,150.5,147.79,149.5,242050,104.199313187593,104.310207760627,102.431930929854,103.617116679161,349232.599398102,0.0,1.0
2016-07-07,150.2,152.49,149.94,151.83,244819,104.102280436187,105.689459012744,103.922076755006,105.232018898977,353227.745309004,0.0,1.0
2016-07-08,156.33,156.95,151.13,151.13,301992,108.350928765574,108.780645236083,104.746855141951,104.746855141951,435717.625108166,0.0,1.0
2016-07-11,157.59,159.32,156.48,159.32,218144,109.224223528221,110.423271099157,108.454892427794,110.423271099157,314740.740190455,0.0,1.0
2016-07-12,155.22,160.09,154.73,159.2,448129,107.581597665147,110.956951231886,107.241983035228,110.340100169381,646565.815061647,0.0,1.0
2016-07-13,158.12,159.19,154.33,155.22,317986,109.591561801398,110.333169258566,106.964746602642,107.581597665147,458793.957249349,0.0,1.0
2016-07-14,159.0,159.96,156.64,158.89,324471,110.201481953088,110.866849391295,108.565787000828,110.125241934127,468150.591858301,0.0,1.0
2016-07-15,156.08,159.96,155.6601,159.0,331077,108.177655995207,110.866849391295,107.8866270501,110.201481953088,477681.806696658,0.0,1.0
2016-07-18,159.02,159.05,155.935,156.0,203035,110.215343774717,110.236136507161,108.077157788395,108.12220870869,292941.296504003,0.0,1.0
2016-07-19,158.59,159.46,157.261,157.45,223499,109.917314609687,110.520303850562,108.996196562419,109.127190776816,322466.99745043,0.0,1.0
2016-07-20,159.51,160.09,157.93,158.19,211033,110.554958404635,110.956951231886,109.459874495919,109.6400781771,304480.905386408,0.0,1.0
2016-07-21,159.34,160.5,158.2,159.43,171906,110.437132920786,111.241118575287,109.647009087915,110.499511118118,248028.007569223,0.0,1.0
2016-07-22,161.93,162.3,159.24,160.53,260566,112.232238821783,112.488682521926,110.36782381264,111.261911307731,375947.702932312,0.0,1.0
2016-07-25,161.38,161.4243,159.13,161.02,298077,111.851038726977,111.881742661886,110.291583793678,111.601525937649,430069.016859278,0.0,1.0
2016-07-26,162.06,163.14,160.07,161.38,277288,112.322340662374,113.070879030357,110.943089410256,111.851038726977,400074.402073542,0.0,1.0
2016-07-27,160.9,163.15,160.64,163.15,193783,111.518355007873,113.077809941172,111.338151326692,113.077809941172,279592.401607778,0.0,1.0
2016-07-28,160.1,161.51,158.54,160.82,179781,110.9638821427,111.941140567567,109.882660055614,111.462907721356,259390.150598598,0.0,1.0
2016-07-29,160.33,162.16,159.285,159.36,293627,111.123293091438,112.39164977052,110.399012911306,110.450994742416,423648.504290297,0.0,1.0
2016-08-01,160.24,161.565,159.61,159.61,284131,111.060914894106,111.979260577048,110.624267512782,110.624267512782,409947.563311638,0.0,1.0
2016-08-02,158.84,160.83,157.351,159.73,140931,110.090587380053,111.469838632171,109.05857475975,110.707438442558,203336.911653684,0.0,1.0
2016-08-03,159.13,160.0468,158.0,158.33,143402,110.291583793678,110.927009697166,109.508390871622,109.737110928506,206902.099644234,0.0,1.0
2016-08-04,159.33,161.015,158.09,159.21,187553,110.430202009972,111.598060482242,109.570769068954,110.347031080196,270603.684011205,0.0,1.0
2016-08-05,159.86,160.69,158.31,159.33,207973,110.797540283149,111.372805880765,109.723249106876,110.430202009972,300065.901237849,0.0,1.0
2016-08-08,160.33,162.87,159.14,160.52,224175,111.123293091438,112.883744438361,110.298514704493,111.254980396916,323442.338236189,0.0,1.0
2016-08-09,158.13,159.87,150.42,158.44,692587,109.598492712212,110.804471193963,104.25476047411,109.813350947467,999272.705306073,0.0,1.0
2016-08-10,161.52,162.42,158.4,158.4,445772,111.948071478382,112.571853451701,109.785627304208,109.785627304208,643165.107617811,0.0,1.0
2016-08-11,162.51,163.96,160.52,161.94,350777,112.634231649033,113.639213717159,111.254980396916,112.239169732598,506105.19941776,0.0,1.0
2016-08-12,158.9,163.02,158.73,161.88,207432,110.132172844941,112.987708100581,110.014347361092,112.19758426771,299285.340046881,0.0,1.0
2016-08-15,159.12,160.645,158.43,159.2,163854,110.284652882864,111.341616782099,109.806420036652,110.340100169381,236410.486848902,0.0,1.0
2016-08-16,157.73,159.83,157.09,159.27,259664,109.321256279626,110.776747550705,108.877677987488,110.388616545084,374646.286676757,0.0,1.0
2016-08-17,156.77,158.99,155.48,157.43,336745,108.655888841419,110.194551042273,107.761801346328,109.113328955186,485859.664054179,0.0,1.0
2016-08-18,156.98,158.54,156.2,157.66,281273,108.801437968527,109.882660055614,108.260826924983,109.272739903923,405824.007149359,0.0,1.0
2016-08-19,159.57,160.19,155.72,156.53,231221,110.596543869523,111.026260340032,107.92814320588,108.489546981867,333608.390272378,0.0,1.0
2016-08-22,160.0,160.08,157.71,158.3,144223,110.894573034554,110.950020321071,109.307394457997,109.716318196062,208086.648142915,0.0,1.0
2016-08-23,159.85,160.65,159.81,160.56,167719,110.790609372334,111.345082237507,110.762885729075,111.282704040175,241986.954507128,0.0,1.0
2016-08-24,160.93,161.31,159.11,159.11,270681,111.539147740317,111.802522351274,110.277721972049,110.277721972049,390541.744423376,0.0,1.0
2016-08-25,160.38,162.1,159.64,160.53,320558,111.157947645511,112.350064305632,110.645060245226,111.261911307731,462504.869233038,0.0,1.0
2016-08-26,157.0,161.41,156.47,160.64,333390,108.815299790156,111.871831459421,108.447961516979,111.338151326692,481019.030420712,0.0,1.0
2016-08-29,159.31,159.4,157.305,157.41,135967,110.416340188342,110.478718385674,109.026692570003,109.099467133557,196174.793812692,0.0,1.0
2016-08-30,157.85,159.98,156.93,159.75,199289,109.404427209402,110.880711212924,108.766783414453,110.721300264187,287536.523451554,0.0,1.0
2016-08-31,156.68,157.75,155.87,156.93,258351,108.593510644087,109.335118101255,108.032106868099,108.766783414453,372751.874765954,0.0,1.0
2016-09-01,160.76,161.99,156.54,156.71,337555,111.421322256468,112.273824286671,108.496477892682,108.614303376531,487028.341622915,0.0,1.0
2016-09-02,162.15,162.41,160.36,161.73,234763,112.384718859706,112.564922540887,111.144085823882,112.09362060549,338718.829714921,0.0,1.0
2016-09-06,163.77,166.26,161.88,162.83,229760,113.507526411681,115.233323204531,112.19758426771,112.856020795102,331500.442213211,0.0,1.0
2016-09-07,162.98,164.14,162.26,162.96,149713,112.959984457322,113.763970111823,112.460958878667,112.946122635693,216007.68499768,0.0,1.0
2016-09-08,161.22,163.66,160.65,162.43,195723,111.740144153942,113.431286392719,111.345082237507,112.578784362516,282391.456525491,0.0,1.0
2016-09-09,154.53,159.9,154.47,159.9,286519,107.103364818935,110.825263926407,107.061779354047,110.825263926407,413392.99792169,0.0,1.0
2016-09-12,155.71,156.12,151.19,153.0,445269,107.921212295065,108.205379638466,104.788440606839,106.042935464292,642439.373275743,0.0,1.0
2016-09-13,151.91,153.58,151.2,153.56,560366,105.287466185494,106.444928291542,104.795371517653,106.431066469913,808502.684545828,0.0,1.0
2016-09-14,152.67,153.36,151.06,151.06,300542,105.814215407408,106.29244825362,104.698338766248,104.698338766248,433625.54797895,0.0,1.0
2016-09-15,154.0,154.61,151.55,152.38,184074,106.736026545758,107.158812105452,105.037953396166,105.613218993783,265584.141712896,0.0,1.0
2016-09-16,151.16,152.43,150.48,151.95,303950,104.767647874395,105.647873547856,104.296345938998,105.315189828753,438542.650638517,0.0,1.0
2016-09-19,152.41,155.91,152.2,153.66,238208,105.634011726227,108.059830511358,105.488462599119,106.50037557806,343689.316411582,0.0,1.0
2016-09-20,153.9,154.37,152.23,153.86,172557,106.666717437611,106.9924702459,105.509255331563,106.638993794353,248967.278059652,0.0,1.0
2016-09-21,157.04,157.12,152.78,155.26,266151,108.843023433415,108.898470719932,105.89045542637,107.609321308405,384005.806909333,0.0,1.0
2016-09-22,159.72,161.04,158.48,158.48,284674,110.700507531743,111.615387759278,109.841074590726,109.841074590726,410731.010126238,0.0,1.0
2016-09-23,156.87,159.56,156.6,157.54,234102,108.725197949565,110.589612958709,108.53806335757,109.189568974148,337765.131106362,0.0,1.0
2016-09-26,153.63,155.23,153.54,155.07,195990,106.479582845616,107.588528575961,106.417204648284,107.477634002927,282776.687279628,0.0,1.0
2016-09-27,152.97,154.48,151.9,154.13,294166,106.022142731848,107.068710264862,105.28053527468,106.826128386349,424426.179857643,0.0,1.0
2016-09-28,153.33,153.88,151.87,152.59,249666,106.271655521176,106.652855615982,105.259742542236,105.758768120891,360221.054167844,0.0,1.0
2016-09-29,150.94,153.7,150.94,151.35,207367,104.615167836472,106.528099221318,104.615167836472,104.899335179873,299191.557279019,0.0,1.0
2016-09-30,152.22,153.87,151.92,152.03,331211,105.502324420749,106.645924705167,105.294397096309,105.37063711527,477875.143479631,0.0,1.0
2016-10-03,151.79,152.98,151.07,152.62,233306,105.204295255718,106.029073642663,104.705269677063,105.779560853335,336616.652903012,0.0,1.0
2016-10-04,148.47,152.93,148.46,151.83,284128,102.903232865251,105.994419088589,102.896301954437,105.232018898977,409943.234876201,0.0,1.0
2016-10-05,147.0,150.88,146.69,150.02,527452,101.884388975496,104.573582371584,101.669530740242,103.977524041524,761013.976524391,0.0,1.0
2016-10-06,146.3,147.34,145.71,146.83,234694,101.39922521847,102.120039943195,100.990301480405,101.766563491647,338619.275699808,0.0,1.0
2016-10-07,146.53,148.57,146.01,147.0,252530,101.558636167207,102.972541973398,101.198228804845,101.884388975496,364353.267201005,0.0,1.0
2016-10-10,148.57,150.28,147.49,147.58,240877,102.972541973398,104.157727722705,102.224003605415,102.286381802747,347540.181141156,0.0,1.0
2016-10-11,147.04,149.6,146.43,148.53,160104,101.912112618755,103.686425787308,101.489327059061,102.944818330139,230999.9425492,0.0,1.0
2016-10-12,147.55,148.84,146.05,147.18,261412,102.265589070303,103.159676565394,101.225952448104,102.00914537016,377168.321726323,0.0,1.0
2016-10-13,145.98,146.71,144.23,145.81,287069,101.177436072401,101.683392561871,99.9645266798356,101.059610588552,414186.54441898,0.0,1.0
2016-10-14,146.65,148.87,146.14,146.71,189722,101.641807096983,103.180469297838,101.288330645436,101.683392561871,273733.142834154,0.0,1.0
2016-10-17,145.23,147.18,145.02,146.78,289997,100.657617761302,102.00914537016,100.512068634194,101.731908937574,418411.097408185,0.0,1.0
2016-10-18,148.67,148.94,146.72,147.5,319791,103.041851081544,103.22898567354,101.690323472686,102.230934516229,461398.232572275,0.0,1.0
2016-10-19,151.06,151.52,147.97,149.32,421685,104.698338766248,105.017160663722,102.556687324518,103.492360284497,608412.099471965,0.0,1.0
2016-10-20,151.67,153.085,150.21,150.65,420336,105.121124325942,106.101848206217,104.109211347002,104.414171422847,606465.746335887,0.0,1.0
2016-10-21,151.01,152.2,148.66,148.66,156877,104.663684212175,105.488462599119,103.03492017073,103.03492017073,226343.988827829,0.0,1.0
2016-10-24,150.52,152.35,150.0,152.31,194966,104.324069582257,105.592426261339,103.963662219894,105.564702618081,281299.247982856,0.0,1.0
2016-10-25,150.08,151.5,149.94,150.07,226370,104.019109506411,105.003298842093,103.922076755006,104.012178595597,326609.310166284,0.0,1.0
2016-10-26,150.65,151.55,148.76,149.1,190363,104.414171422847,105.037953396166,103.104229278876,103.339880246575,274657.98520645,0.0,1.0
2016-10-27,148.16,152.26,148.1,151.2,213944,102.688374629997,105.530048064007,102.646789165109,104.795371517653,308680.930574789,0.0,1.0
2016-10-28,148.31,148.99,147.13,148.49,150714,102.792338292217,103.263640227614,101.974490816087,102.917094686881,217451.939622745,0.0,1.0
2016-10-31,148.68,149.36,147.76,149.33,249176,103.048781992359,103.520083927756,102.41113819741,103.499291195312,359514.076379351,0.0,1.0
2016-11-01,149.16,150.685,147.13,149.42,211763,103.381465711463,104.438429610698,101.974490816087,103.561669392644,305534.158010082,0.0,1.0
2016-11-02,147.15,148.99,146.64,148.83,301906,101.988352637716,103.263640227614,101.634876186169,103.152745654579,435593.543292228,0.0,1.0
2016-11-03,146.96,149.85,146.18,147.79,305252,101.856665332238,103.859698557674,101.316054288694,102.431930929854,440421.191619374,0.0,1.0
2016-11-04,155.82,157.69,148.0,149.27,772364,107.997452314026,109.293532636367,102.577480056962,103.457705730424,1114375.90333202,0.0,1.0
2016-11-07,163.1,163.56,158.21,159.0,703804,113.043155387098,113.361977284573,109.65393999873,110.201481953088,1015456.72541534,0.0,1.0
2016-11-08,162.65,165.0,159.44,163.0,699322,112.731264400439,114.360028441884,110.506442028933,112.973846278952,1008990.04286833,0.0,1.0
2016-11-09,162.7,163.95,156.54,162.64,542303,112.765918954512,113.632282806344,108.496477892682,112.724333489624,782441.174763021,0.0,1.0
2016-11-10,159.45,164.5,159.19,163.29,484017,110.513372939748,114.013482901151,110.333169258566,113.174842692577,698345.445415703,0.0,1.0
2016-11-11,155.05,159.54,154.13,158.29,555962,107.463772181297,110.575751137079,106.826128386349,109.709387285247,802148.541320259,0.0,1.0
2016-11-14,152.65,156.64,152.01,155.43,799491,105.800353585779,108.565787000828,105.356775293641,107.727146792254,1153515.05939016,0.0,1.0
2016-11-15,153.46,154.07,151.565,154.07,400607,106.361757361766,106.784542921461,105.048349762388,106.784542921461,578000.512072202,0.0,1.0
2016-11-16,151.75,153.79,151.59,152.29,277984,105.17657161246,106.59047741865,105.065677039425,105.550840796451,401078.599095567,0.0,1.0
2016-11-17,149.09,151.92,148.46,151.75,383002,103.33294933576,105.294397096309,102.896301954437,105.17657161246,552599.810099865,0.0,1.0
2016-11-18,152.7,153.84,146.03,149.17,569039,105.835008139852,106.625131972723,101.212090626474,103.388396622277,821016.19140218,0.0,1.0
2016-11-21,150.35,154.55,150.12,154.17,398468,104.206244098407,107.117226640564,104.04683314967,106.853852029607,574914.337603651,0.0,1.0
2016-11-22,151.26,153.07,150.02,151.31,249719,104.836956982541,106.091451839995,103.977524041524,104.871611536615,360297.523193948,0.0,1.0
2016-11-23,149.66,151.72,149.29,149.35,324525,103.728011252196,105.155778880016,103.471567552053,103.513153016941,468228.503696216,0.0,1.0
2016-11-25,152.69,153.205,148.44,150.27,256836,105.828077229038,106.185019135993,102.882440132807,104.15079681189,370566.014868874,0.0,1.0
2016-11-28,151.11,154.41,151.05,152.0,354121,104.732993320321,107.020193889159,104.691407855433,105.349844382826,510929.962121281,0.0,1.0
2016-11-29,153.41,154.84,150.21,150.75,369988,106.327102807693,107.318223054189,104.109211347002,104.483480530994,533823.057162179,0.0,1.0
2016-11-30,156.69,157.56,154.29,154.29,683843,108.600441554901,109.203430795777,106.937022959383,106.937022959383,986656.758810981,0.0,1.0
2016-12-01,159.13,161.07,157.56,157.56,514824,110.291583793678,111.636180491722,109.203430795777,109.203430795777,742794.148946621,0.0,1.0
2016-12-02,155.08,159.385,155.01,158.83,300096,107.484564913741,110.468322019452,107.436048538039,110.083656469239,432982.053910239,0.0,1.0
2016-12-05,157.85,158.4,155.27,156.09,279550,109.404427209402,109.785627304208,107.61625221922,108.184586906022,403338.042395124,0.0,1.0
2016-12-06,157.71,159.49,156.96,158.82,241429,109.307394457997,110.541096583006,108.787576146897,110.076725558424,348336.613262072,0.0,1.0
2016-12-07,158.41,159.19,155.93,158.61,314037,109.792558215023,110.333169258566,108.073692332987,109.931176431316,453096.29339881,0.0,1.0
2016-12-08,157.35,159.49,156.66,157.17,241937,109.057881668669,110.541096583006,108.579648822458,108.933125274005,349069.561663205,0.0,1.0
2016-12-09,159.91,160.3,157.05,158.23,291706,110.832194837222,111.102500358994,108.849954344229,109.667801820359,420876.862797037,0.0,1.0
2016-12-12,155.74,159.74,155.53,159.14,322306,107.942005027509,110.714369353373,107.796455900401,110.298514704493,465026.904282606,0.0,1.0
2016-12-13,158.07,158.4,155.14,156.0,225644,109.556907247325,109.785627304208,107.526150378629,108.12220870869,325561.828789858,0.0,1.0
2016-12-14,156.08,159.72,155.77,156.96,203865,108.177655995207,110.700507531743,107.962797759953,108.787576146897,294138.830309004,0.0,1.0
2016-12-15,156.83,157.6,155.24,156.02,256220,108.697474306307,109.231154439036,107.595459486776,108.136070530319,369677.24279191,0.0,1.0
2016-12-16,156.8,158.02,155.99,156.34,241947,108.676681573863,109.522252693251,108.115277797875,108.357859676388,349083.989781337,0.0,1.0
2016-12-19,155.77,157.67,155.12,156.8,246274,107.962797759953,109.279670814738,107.512288557,108.676681573863,355327.036497287,0.0,1.0
2016-12-20,157.17,157.49,154.96,155.91,217883,108.933125274005,109.154914420074,107.401393983965,108.059830511358,314364.166307197,0.0,1.0
2016-12-21,158.32,158.69,156.6,157.51,177694,109.730180017691,109.986623717833,108.53806335757,109.168776241704,256379.002344336,0.0,1.0
2016-12-22,156.71,158.61,155.99,157.83,240365,108.614303376531,109.931176431316,108.115277797875,109.390565387773,346801.46149277,0.0,1.0
2016-12-23,155.78,158.2,155.54,157.0,69708,107.969728670767,109.647009087915,107.803386811216,108.815299790156,100575.525878302,0.0,1.0
2016-12-27,156.11,156.455,155.44,155.44,50991,108.198448727651,108.437565150757,107.734077703069,107.734077703069,73570.417169629,0.0,1.0
2016-12-28,158.11,158.33,154.1,156.52,112514,109.584630890583,109.737110928506,106.805335653905,108.482616071052,162336.528356448,0.0,1.0
2016-12-29,157.65,159.73,157.648,158.07,153142,109.265808993109,110.707438442558,109.264422810946,109.556907247325,220955.086705326,0.0,1.0
2016-12-30,157.86,159.18,157.21,158.3,155961,109.411358120217,110.326238347752,108.960848917264,109.716318196062,225022.373206889,0.0,1.0
2017-01-03,161.49,164.0,157.41,160.0,220611,111.927278745938,113.666937360418,109.099467133557,110.894573034554,318300.156933753,0.0,1.0
2017-01-04,163.79,163.88,161.835,162.18,221750,113.52138823331,113.583766430642,112.166395169044,112.40551159215,319943.519589049,0.0,1.0
2017-01-05,164.18,164.29,162.78,163.62,199710,113.791693755082,113.867933774043,112.821366241029,113.403562749461,288143.947224932,0.0,1.0
2017-01-06,164.69,164.94,162.83,163.96,264604,114.145170206629,114.318442976996,112.856020795102,113.639213717159,381773.777034232,0.0,1.0
2017-01-09,163.2,165.37,163.14,165.02,169891,113.112464495245,114.616472142026,113.070879030357,114.373890263513,245120.741765516,0.0,1.0
2017-01-10,165.0,165.79,163.6,164.5,199750,114.360028441884,114.907570396242,113.389700927831,114.013482901151,288201.659697463,0.0,1.0
2017-01-11,163.58,164.53,161.45,164.09,162934,113.375839106202,114.034275633595,111.899555102679,113.72931555775,235083.099980709,0.0,1.0
2017-01-12,163.33,164.24,162.0,163.58,156263,113.202566335835,113.833279219969,112.280755197486,113.375839106202,225458.102374493,0.0,1.0
2017-01-13,161.25,163.56,160.69,163.36,209350,111.760936886386,113.361977284573,111.372805880765,113.223359068279,302052.653104702,0.0,1.0
2017-01-17,160.72,161.27,158.14,159.59,225609,111.393598613209,111.774798708016,109.605423623027,110.610405691153,325511.330376397,0.0,1.0
2017-01-18,161.69,162.65,159.82,161.44,238799,112.065896962231,112.731264400439,110.76981663989,111.892624191865,344542.018193215,0.0,1.0
2017-01-19,159.01,162.34,158.43,161.77,144917,110.208412863903,112.516406165184,109.806420036652,112.121344248749,209087.959541312,0.0,1.0
2017-01-20,160.12,160.16,158.02,159.26,183693,110.97774396433,111.005467607588,109.522252693251,110.381685634269,265034.430412045,0.0,1.0
2017-01-23,164.12,164.19,159.77,160.92,216028,113.750108290194,113.798624665896,110.735162085817,111.532216829503,311687.750393609,0.0,1.0
2017-01-24,165.75,166.58,163.54,165.0,348080,114.879846752983,115.4551123506,113.348115462943,114.360028441884,502213.935957413,0.0,1.0
2017-01-25,168.1,168.88,164.84,165.39,276862,116.508610794428,117.049221837972,114.249133868849,114.630333963655,399459.764241098,0.0,1.0
2017-01-26,164.99,168.8,164.87,168.79,359905,114.353097531069,116.993774551454,114.269926601293,116.98684364064,519275.185649139,0.0,1.0
2017-01-27,166.13,166.92,164.93,165.85,202400,115.14322136394,115.690763318298,114.311512066181,114.94915586113,292025.111002587,0.0,1.0
2017-01-30,164.07,166.82,163.79,165.01,137843,113.71545373612,115.621454210152,113.52138823331,114.366959352698,198881.508774356,0.0,1.0
2017-01-31,163.68,164.39,162.13,163.11,141029,113.445148214349,113.937242882189,112.370857038076,113.050086297913,203478.307211381,0.0,1.0
2017-02-01,163.3,165.69,162.865,165.37,166237,113.181773603392,114.838261288095,112.880278982954,114.616472142026,239848.707399885,0.0,1.0
2017-02-02,162.28,163.27,161.81,163.26,192566,112.474820700296,113.160980870948,112.149067892007,113.154049960133,277836.499631048,0.0,1.0
2017-02-03,163.96,164.55,163.045,163.55,211949,113.639213717159,114.048137455224,113.005035377618,113.355046373758,305802.521007348,0.0,1.0
2017-02-06,162.46,164.37,161.82,162.99,425454,112.59957709496,113.92338106056,112.155998802822,112.966915368137,613850.057196119,0.0,1.0
2017-02-07,166.85,169.95,163.0,163.0,822873,115.642246942596,117.79082929514,112.973846278952,112.973846278952,1187250.88520766,0.0,1.0
2017-02-08,168.25,168.5,165.865,167.45,444049,116.612574456648,116.785847227014,114.959552227352,116.058101591475,640679.142863574,0.0,1.0
2017-02-09,169.99,170.105,167.7,167.7,380511,117.818552938399,117.898258412767,116.231374361842,116.231374361842,549005.765873048,0.0,1.0
2017-02-10,172.11,172.48,169.52,169.52,252703,119.287906031107,119.544349731249,117.49280013011,117.49280013011,364602.873644695,0.0,1.0
2017-02-13,169.52,173.795,169.395,172.71,171494,117.49280013011,120.455764503377,117.406163744927,119.703760679986,247433.569102161,0.0,1.0
2017-02-14,166.81,169.67,166.65,168.68,317478,115.614523299337,117.59676379233,115.503628726302,116.910603621678,458061.008848217,0.0,1.0
2017-02-15,167.93,168.51,166.85,167.29,291080,116.390785310579,116.792778137829,115.642246942596,115.947207018441,419973.662601941,0.0,1.0
2017-02-16,166.66,169.11,166.11,167.8,147755,115.510559637117,117.208632786709,115.129359542311,116.300683469988,213182.659467328,0.0,1.0
2017-02-17,166.24,167.28,165.02,166.23,246308,115.219461382901,115.940276107626,114.373890263513,115.212530472087,355376.092098939,0.0,1.0
2017-02-21,170.7,171.07,167.63,168.06,270663,118.31064760624,118.567091306382,116.182857986139,116.480887151169,390515.773810735,0.0,1.0
2017-02-22,170.9,171.21,169.7,170.0,200815,118.449265822533,118.664124057787,117.617556524774,117.825483849213,289738.254278579,0.0,1.0
2017-02-23,170.12,171.36,169.62,170.6,204459,117.908654778989,118.768087720007,117.562109238256,118.241338498093,294995.860526077,0.0,1.0
2017-02-24,167.69,168.46,166.0,166.9,278103,116.224443451027,116.758123583756,115.05311952335,115.676901496669,401250.293701346,0.0,1.0
2017-02-27,166.47,168.61,166.39,168.03,298536,115.378872331639,116.862087245976,115.323425045121,116.460094418725,430731.26748156,0.0,1.0
2017-02-28,164.62,166.91,163.33,165.47,262755,114.096653830927,115.683832407484,113.202566335835,114.685781250173,379106.017991523,0.0,1.0
2017-03-01,167.44,168.22,166.33,166.76,196449,116.051170680661,116.591781724204,115.281839580233,115.579868745264,283438.937901911,0.0,1.0
2017-03-02,165.16,166.78,164.9475,166.31,278197,114.470923014918,115.593730566893,114.323641160107,115.267977758604,401385.918011792,0.0,1.0
2017-03-03,167.54,168.04,165.38,166.58,245734,116.120479788807,116.46702532954,114.623403052841,115.4551123506,354547.918118131,0.0,1.0
2017-03-06,165.77,168.39,165.13,167.89,218741,114.893708574612,116.709607208053,114.450130282474,116.36306166732,315602.098842969,0.0,1.0
2017-03-07,162.85,165.82,162.56,165.29,271845,112.869882616732,114.928363128686,112.668886203107,114.561024855509,392221.177374002,0.0,1.0
2017-03-08,160.48,163.04,160.08,163.04,311698,111.227256753657,113.00156992221,110.950020321071,113.00156992221,449721.556567611,0.0,1.0
2017-03-09,159.28,161.705,158.56,161.45,361853,110.395547455898,112.076293328453,109.896521877243,111.899555102679,522085.78306136,0.0,1.0
2017-03-10,158.22,160.03,156.87,158.98,457353,109.660870909544,110.915365766998,108.725197949565,110.187620131459,659874.311227107,0.0,1.0
2017-03-13,158.35,159.05,156.8,158.51,334249,109.750972750135,110.236136507161,108.676681573863,109.86186732317,482258.405768298,0.0,1.0
2017-03-14,157.58,158.34,156.98,157.93,312082,109.217292617406,109.74404183932,108.801437968527,109.459874495919,450275.5963039,0.0,1.0
2017-03-15,160.16,160.21,156.17,157.16,576806,111.005467607588,111.040122161662,108.240034192539,108.92619436319,832222.510755723,0.0,1.0
2017-03-16,163.62,164.05,160.72,161.32,412188,113.403562749461,113.701591914491,111.393598613209,111.809453262089,594709.71568149,0.0,1.0
2017-03-17,164.0,165.1,163.39,164.0,569634,113.666937360418,114.42933755003,113.244151800723,113.666937360418,821874.664431061,0.0,1.0
2017-03-20,163.95,164.51,163.43,164.0,421099,113.632282806344,114.020413811965,113.271875443982,113.666937360418,607566.6117494,0.0,1.0
2017-03-21,160.31,165.1,159.25,165.1,523388,111.109431269808,114.42933755003,110.374754723454,114.42933755003,755150.389315326,0.0,1.0
2017-03-22,161.35,161.59,158.64,159.21,417188,111.830245994533,111.996587854085,109.95196916376,110.347031080196,601923.774747761,0.0,1.0
2017-03-23,164.07,165.17,161.21,161.72,423296,113.71545373612,114.477853925733,111.733213243128,112.086689694675,610736.469303118,0.0,1.0
2017-03-24,164.21,166.82,163.95,165.0,367838,113.812486487526,115.621454210152,113.632282806344,114.360028441884,530721.01176368,0.0,1.0
2017-03-27,163.86,164.45,161.12,162.15,463508,113.569904609012,113.978828347077,111.670835045796,112.384718859706,668754.817937684,0.0,1.0
2017-03-28,166.12,167.98,163.68,163.68,442596,115.136290453126,116.425439864652,113.445148214349,113.445148214349,638582.737298914,0.0,1.0
2017-03-29,165.41,166.535,163.7,165.6,315708,114.644195785285,115.423923251934,113.459010035978,114.775883090763,455507.231938756,0.0,1.0
2017-03-30,165.23,165.67,164.02,164.34,335020,114.519439390621,114.824399466466,113.680799182047,113.902588328116,483370.813676316,0.0,1.0
2017-03-31,163.3,165.53,161.69,164.33,340511,113.181773603392,114.727366715061,112.065896962231,113.895657417301,491293.293342891,0.0,1.0
2017-04-03,163.4,164.33,162.23,164.33,343296,113.251082711538,113.895657417301,112.440166146223,113.895657417301,495311.524242806,0.0,1.0
2017-04-04,165.13,165.68,161.95,163.64,144964,114.450130282474,114.83133037728,112.246100643412,113.41742457109,209155.771696537,0.0,1.0
2017-04-05,164.37,166.6,164.0,166.11,148655,113.92338106056,115.468974172229,113.666937360418,115.129359542311,214481.190099256,0.0,1.0
2017-04-06,161.72,164.33,161.24,163.74,341408,112.086689694675,113.895657417301,111.754005975572,113.486733679237,492587.495539384,0.0,1.0
2017-04-07,160.18,161.77,160.03,161.77,211257,111.019329429218,112.121344248749,110.915365766998,112.121344248749,304804.095232575,0.0,1.0
2017-04-10,160.03,160.739,159.35,160.05,195045,110.915365766998,111.406767343757,110.444063831601,110.929227588627,281413.230116104,0.0,1.0
2017-04-11,160.06,162.13,158.655,159.96,284191,110.936158499442,112.370857038076,109.962365529982,110.866849391295,410034.132020434,0.0,1.0
2017-04-12,158.84,161.62,158.08,160.08,252840,110.090587380053,112.017380586529,109.563838158139,110.950020321071,364800.538863113,0.0,1.0
2017-04-13,152.86,155.815,152.72,155.31,281567,108.568767292478,110.667555120225,108.469332336172,110.308879027835,396433.824324926,3.7843,1.0
2017-04-17,155.11,156.05,153.07,153.86,252251,110.166829090255,110.834463796881,108.717919726938,109.279016980379,355158.199006937,0.0,1.0
2017-04-18,153.36,154.5,152.03,154.11,324847,108.923892136429,109.733576780635,107.979260051521,109.456579402354,457370.141140398,0.0,1.0
2017-04-19,152.31,153.64,151.58,151.98,742987,108.178129964133,109.122762049041,107.659647691966,107.943747567126,1046092.68072502,0.0,1.0
2017-04-20,155.56,155.97,152.74,153.74,333971,110.48644144981,110.777643821849,108.48353732993,109.193787017831,470216.327707506,0.0,1.0
2017-04-21,153.06,155.95,152.71,155.13,155977,108.710817230059,110.763438828091,108.462229839293,110.181034084013,219608.685026045,0.0,1.0
2017-04-24,152.42,156.14,151.8,155.22,373774,108.256257429802,110.898386268792,107.815902623304,110.244956555924,526257.183026507,0.0,1.0
2017-04-25,152.53,154.03,151.84,154.03,191451,108.334384895471,109.399759427322,107.84431261082,109.399759427322,269554.500707936,0.0,1.0
2017-04-26,152.69,153.71,151.59,152.88,246731,108.448024845535,109.172479527194,107.666750188845,108.582972286236,347386.284292951,0.0,1.0
2017-04-27,151.96,152.35,150.71,152.21,299257,107.929542573368,108.206539951649,107.041730463492,108.107104995343,421340.558254355,0.0,1.0
2017-04-28,153.66,153.72,151.48,152.53,233754,109.136967042799,109.179582024073,107.588622723176,108.334384895471,329115.244937256,0.0,1.0
2017-05-01,155.88,156.25,153.05,153.78,289288,110.713721349938,110.976513734461,108.70371473318,109.222197005347,407304.64923556,0.0,1.0
2017-05-02,157.33,157.42,155.6,156.34,249886,111.743583397394,111.807505869305,110.514851437326,111.040436206372,351828.384097774,0.0,1.0
2017-05-03,157.28,157.855,156.774,157.25,207972,111.708070912999,112.116464483542,111.348684570921,111.686763422362,292815.334582899,0.0,1.0
2017-05-04,157.06,157.995,156.11,156.11,313410,111.551815981661,112.215899439848,110.877078778155,110.877078778155,441267.353353462,0.0,1.0
2017-05-05,157.34,157.41,152.13,155.87,286387,111.750685894273,111.800403372426,108.050285020311,110.706618853059,403220.170144023,0.0,1.0
2017-05-08,157.31,158.1,155.02,156.79,274328,111.729378403636,112.290475657077,110.102906618344,111.360048565928,386241.633996199,0.0,1.0
2017-05-09,159.6,159.64,157.49,158.15,241356,113.355850188928,113.384260176444,111.857223347458,112.325988141472,339818.52313576,0.0,1.0
2017-05-10,162.75,163.74,159.48,160.5,445413,115.593136705815,116.296283896836,113.27062022638,113.995074908039,627121.711685096,0.0,1.0
2017-05-11,163.67,165.45,162.34,162.98,417996,116.246566418683,117.510810863146,115.301934333776,115.756494134032,588519.793983392,0.0,1.0
2017-05-12,167.26,168.29,162.48,162.64,542281,118.796362798246,119.527919976784,115.401369290082,115.515009240146,763507.551271083,0.0,1.0
2017-05-15,171.32,171.59,166.27,168.94,632078,121.679976531123,121.871743946856,118.093215607225,119.989582273919,889937.73706311,0.0,1.0
2017-05-16,170.7,171.76,169.15,170.78,264924,121.239621724624,121.992486393799,120.138734708378,121.296441699656,373001.219871137,0.0,1.0
2017-05-17,171.81,172.11,168.005,168.76,448714,122.027998878194,122.241073784564,119.325498815732,119.861737330097,631769.373002284,0.0,1.0
2017-05-18,170.35,171.97,168.09,170.1,561671,120.991034333859,122.141638828258,119.385870039204,120.813471911884,790807.80965953,0.0,1.0
2017-05-19,172.52,173.62,170.5,171.76,412385,122.532276156603,123.313550813294,121.097571787044,121.992486393799,580619.755313067,0.0,1.0
2017-05-22,173.94,174.82,172.18,172.26,595930,123.540830713422,124.165850438775,122.290791262717,122.347611237749,839042.959331003,0.0,1.0
2017-05-23,173.16,176.24,172.77,175.2,290006,122.98683595686,125.174404995593,122.709838578578,124.435745320177,408315.561330602,0.0,1.0
2017-05-24,172.0,173.85,171.68,172.25,287782,122.162946318895,123.476908241511,121.935666418767,122.34050874087,405184.268155982,0.0,1.0
2017-05-25,169.87,172.7,169.16,172.7,339855,120.650114483667,122.660121100425,120.145837205257,122.660121100425,478500.738246837,0.0,1.0
2017-05-26,169.0,170.38,168.36,169.21,354827,120.032197255193,121.012341824496,119.577637454937,120.181349689653,499580.648952968,0.0,1.0
2017-05-30,167.75,168.85,167.0601,167.37,303487,119.144385145318,119.925659802008,118.654383885635,118.874490263916,427296.210290616,0.0,1.0
2017-05-31,167.52,170.0,166.7,167.42,327861,118.981027717101,120.742446943094,118.398622973022,118.910002748311,461613.71921068,0.0,1.0
2017-06-01,168.58,169.64,167.0,168.76,209177,119.733892386275,120.48675705545,118.611697879392,119.861737330097,294511.921037674,0.0,1.0
2017-06-02,167.76,168.79,167.39,168.62,181374,119.151487642197,119.883044820734,118.888695257674,119.762302373791,255366.532488213,0.0,1.0
2017-06-05,169.2,169.23,167.48,168.38,105790,120.174247192774,120.195554683411,118.952617729585,119.591842448695,148947.619129136,0.0,1.0
2017-06-06,172.0,172.05,167.21,168.6,304688,122.162946318895,122.19845880329,118.760850313851,119.748097380033,428987.164923136,0.0,1.0
2017-06-07,173.41,173.53,171.405,171.68,295496,123.164398378835,123.249628341383,121.740347754594,121.935666418767,416045.237377667,0.0,1.0
2017-06-08,172.42,175.07,171.7,174.02,336039,122.461251187813,124.34341286075,121.949871412525,123.597650688454,473127.979814124,0.0,1.0
2017-06-09,173.63,174.02,171.7,171.89,393514,123.320653310173,123.597650688454,121.949871412525,122.084818853226,554050.225862399,0.0,1.0
2017-06-12,172.86,174.69,170.5325,173.0,237211,122.77376105049,124.073517979348,121.120654901901,122.873196006796,333982.547322446,0.0,1.0
2017-06-13,177.87,177.88,173.03,173.24,363986,126.332111986871,126.33921448375,122.894503497433,123.043655931892,512476.113964819,0.0,1.0
2017-06-14,179.96,180.92,176.77,179.17,375321,127.816533834583,128.498373534968,125.550837330181,127.255436581142,528435.290284215,0.0,1.0
2017-06-15,178.8,179.66,177.06,177.06,364424,126.992644196619,127.603458928213,125.756809739672,125.756809739672,513092.798501905,0.0,1.0
2017-06-16,178.57,179.63,177.9,178.95,328821,126.829286768402,127.582151437576,126.353419477508,127.099181649804,462965.356552244,0.0,1.0
2017-06-19,181.55,182.5,179.0,179.3,208390,128.945830838345,129.620568041851,127.134694134199,127.347769040569,293403.860008706,0.0,1.0
2017-06-20,182.01,183.02,179.53,180.69,356093,129.27254569478,129.989897879559,127.511126468786,128.335016106751,501363.120697151,0.0,1.0
2017-06-21,182.96,184.88,182.1,182.93,280752,129.947282898285,131.310962299054,129.336468166691,129.925975407648,395286.34054016,0.0,1.0
2017-06-22,180.89,185.1,180.56,183.24,287295,128.477066044331,131.467217230392,128.242683647324,130.146152810897,404498.593796251,0.0,1.0
2017-06-23,180.35,181.61,178.77,180.66,375565,128.093531212865,128.988445819619,126.971336705982,128.313708616114,528778.831441859,0.0,1.0
2017-06-26,180.29,183.01,179.49,181.41,137153,128.050916231591,129.98279538268,127.48271648127,128.846395882039,193105.329486894,0.0,1.0
2017-06-27,179.92,180.78,175.91,179.84,460061,127.788123847067,128.398938578662,124.940022598586,127.731303872035,647745.44478845,0.0,1.0
2017-06-28,180.08,181.66,179.58,180.29,534097,127.901763797132,129.023958304014,127.546638953181,128.050916231591,751984.842934251,0.0,1.0
2017-06-29,180.54,181.08,178.87,181.08,424311,128.228478653566,128.612013485032,127.042361674772,128.612013485032,597411.033370859,0.0,1.0
2017-06-30,179.39,181.87,178.73,180.71,397487,127.41169151248,129.173110738474,126.942926718466,128.349221100509,559644.033318682,0.0,1.0
2017-07-03,182.78,182.94,179.76,180.29,100587,129.819437954463,129.933077904527,127.674483897003,128.050916231591,141622.026328977,0.0,1.0
2017-07-05,182.37,182.625,180.0,181.7,219465,129.528235582424,129.709349252838,127.844943822099,129.05236829153,308996.967881426,0.0,1.0
2017-07-06,180.96,182.91,180.77,182.45,165818,128.526783522484,129.91177041389,128.391836081783,129.585055557456,233464.375732633,0.0,1.0
2017-07-07,182.03,182.88,179.66,181.26,136855,129.286750688538,129.890462923253,127.603458928213,128.739858428854,192685.758728783,0.0,1.0
2017-07-10,182.34,182.99,181.0,182.37,139002,129.506928091787,129.968590388922,128.55519351,129.528235582424,195708.639324967,0.0,1.0
2017-07-11,184.52,184.94,181.53,182.76,191605,131.05527241141,131.353577280328,128.931625844587,129.805232960705,269771.325864811,0.0,1.0
2017-07-12,185.92,188.3,183.7,185.78,347399,132.049621974471,133.740016231674,130.472867667332,131.950187018165,489122.35502262,0.0,1.0
2017-07-13,185.39,186.585,183.62,186.16,323991,131.673189639883,132.521938016925,130.416047692299,132.220081899567,456164.931177507,0.0,1.0
2017-07-14,186.5,187.18,184.45,185.92,131238,132.461566793453,132.944536581225,131.005554933257,132.049621974471,184777.272325075,0.0,1.0
2017-07-17,185.46,186.58,184.64,185.87,138928,131.722907118037,132.518386768485,131.140502373958,132.014109490076,195604.450613221,0.0,1.0
2017-07-18,186.29,186.49,184.4,185.31,210071,132.312414358994,132.454464296574,130.970042448862,131.616369664851,295770.633312004,0.0,1.0
2017-07-19,185.56,187.0,184.12,186.92,203106,131.793932086827,132.816691637403,130.77117253625,132.759871662371,285964.22280785,0.0,1.0
2017-07-20,185.16,187.06,184.84,185.84,238194,131.509832211666,132.859306618677,131.282552311538,131.992801999439,335366.567641987,0.0,1.0
2017-07-21,185.6,186.03,184.58,184.58,105670,131.822342074343,132.12774944014,131.097887392684,131.097887392684,148778.664461441,0.0,1.0
2017-07-24,183.99,187.9099,183.79,185.98,215845,130.678840076823,133.462947828424,130.536790139243,132.092236955745,303900.168739281,0.0,1.0
2017-07-25,185.35,185.52,183.345,184.51,165138,131.644779652367,131.765522099311,130.220729028127,131.048169914531,232506.965949027,0.0,1.0
2017-07-26,187.38,187.85,185.67,186.03,222243,133.086586518806,133.420403872119,131.872059552496,132.12774944014,312908.268438574,0.0,1.0
2017-07-27,188.05,188.15,186.27,187.8,216092,133.562453809699,133.633478778489,132.298209365236,133.384891387724,304247.933763621,0.0,1.0
2017-07-28,188.91,188.95,187.14,187.63,156542,134.173268541293,134.201678528809,132.916126593709,133.264148940781,220404.179919779,0.0,1.0
2017-07-31,185.14,189.825,185.0,188.94,344595,131.495627217908,134.823147005722,131.396192261602,134.19457603193,485174.447620806,0.0,1.0
2017-08-01,189.7,189.84,185.61,185.71,248983,134.734365794735,134.833800751041,131.829444571222,131.900469540012,350557.000223366,0.0,1.0
2017-08-02,187.98,189.61,186.6001,188.59,284354,133.512736331546,134.670443322824,132.532662787212,133.945988641165,400357.79648215,0.0,1.0
2017-08-03,189.45,189.98,186.395,187.17,190666,134.55680337276,134.933235707347,132.386990576224,132.937434084346,268449.255590093,0.0,1.0
2017-08-04,189.11,190.5,188.3,190.0,118542,134.315318478874,135.302565545055,133.740016231674,134.947440701105,166901.868482901,0.0,1.0
2017-08-07,187.97,190.64,187.19,189.46,174983,133.505633834667,135.402000501361,132.951639078104,134.563905869639,246368.288477869,0.0,1.0
2017-08-08,195.48,195.65,188.1,188.24,266117,138.8396089908,138.960351437743,133.597966294094,133.6974012504,374680.910859141,0.0,1.0
2017-08-09,200.72,202.66,192.23,195.25,376921,142.561317355399,143.939201749926,136.531297505123,138.676251562583,530688.019186818,0.0,1.0
2017-08-10,193.56,199.5,193.44,199.5,176266,137.475929590031,141.69481273616,137.390699627483,141.69481273616,248174.695466646,0.0,1.0
2017-08-11,194.77,195.05,191.76,194.43,169376,138.335331712391,138.534201625003,136.19748015181,138.093846818504,238473.881629801,0.0,1.0
2017-08-14,197.37,197.42,194.51,195.06,177095,140.181980900932,140.217493385327,138.150666793536,138.541304121882,249341.890629309,0.0,1.0
2017-08-15,199.19,199.29,196.5,198.12,141527,141.474635332911,141.545660301701,139.564063672459,140.714668166858,199263.727124392,0.0,1.0
2017-08-16,200.63,200.77,198.145,200.0,167404,142.497394883488,142.596829839794,140.732424409055,142.049937580111,235697.39325734,0.0,1.0
2017-08-17,199.25,201.31,199.15,200.63,395787,141.517250314185,142.98036467126,141.446225345395,142.497394883488,557250.508859664,0.0,1.0
2017-08-18,201.98,203.095,195.99,199.26,267480,143.456231962154,144.248160364163,139.201836331629,141.524352811064,376599.954293047,0.0,1.0
2017-08-21,204.37,204.675,201.03,202.45,326137,145.153728716236,145.370354871046,142.781494758648,143.790049315467,459186.403818124,0.0,1.0
2017-08-22,203.07,205.87,202.22,204.93,294277,144.230404121965,146.219103248087,143.62669188725,145.55146854146,414328.939544996,0.0,1.0
2017-08-23,201.79,203.51,200.95,202.81,463539,143.321284521453,144.542913984641,142.724674783616,144.045739203111,652642.314240484,0.0,1.0
2017-08-24,203.21,203.865,200.67,202.29,288292,144.329839078271,144.795052623846,142.525804871004,143.676409365403,405902.325493688,0.0,1.0
2017-08-25,206.02,206.25,202.99,203.79,167770,146.325640701272,146.488998129489,144.173584146933,144.741783897254,236212.704993811,0.0,1.0
2017-08-28,202.77,206.0,202.07,205.43,166040,144.017329215595,146.311435707514,143.520154434065,145.906593385411,233776.94186787,0.0,1.0
2017-08-29,202.38,203.9,201.0,201.0,298575,143.740331837314,144.819911362923,142.760187268011,142.760187268011,420380.332559619,0.0,1.0
2017-08-30,201.54,202.9199,200.93,202.84,159089,143.143722099477,144.123795643811,142.710469789858,144.067046693748,223990.242741614,0.0,1.0
2017-08-31,202.84,203.11,200.9,202.24,264139,144.067046693748,144.258814109481,142.689162299221,143.640896881008,371895.974753296,0.0,1.0
2017-09-01,204.78,206.55,203.35,203.62,155615,145.444931088275,146.702073035859,144.429274034577,144.621041450311,219099.005111832,0.0,1.0
2017-09-05,200.98,204.38,200.5,203.58,178578,142.745982274253,145.160831213115,142.405062424061,144.592631462795,251429.888730911,0.0,1.0
2017-09-06,206.76,208.05,201.72,202.22,341237,146.851225470318,147.76744756771,143.271567043299,143.62669188725,480446.532836463,0.0,1.0
2017-09-07,203.22,206.91,203.14,206.91,223709,144.33694157515,146.957762923503,144.280121600118,146.957762923503,314972.331295587,0.0,1.0
2017-09-08,203.56,204.99,203.09,203.09,170914,144.578426469037,145.594083522734,144.244609115723,144.244609115723,240639.31728743,0.0,1.0
2017-09-11,208.35,208.61,204.955,205.0,232850,147.98052247408,148.165187392934,145.569224783658,145.601186019613,327842.453107284,0.0,1.0
2017-09-12,208.15,209.82,207.64,208.13,179992,147.8384725365,149.024589515294,147.476245195671,147.824267542742,253420.737898588,0.0,1.0
2017-09-13,211.21,211.49,207.5,208.48,223583,150.011836581476,150.210706494088,147.376810239365,148.072854933507,314794.928894506,0.0,1.0
2017-09-14,211.09,212.31,209.92,210.87,164457,149.926606618928,150.793111238166,149.095614484084,149.77035168759,231548.148209854,0.0,1.0
2017-09-15,212.85,212.9736,210.105,210.75,366597,151.176646069633,151.264432931057,149.227010676346,149.685121725041,516152.285942756,0.0,1.0
2017-09-18,211.65,213.825,208.98,211.43,348275,150.324346444152,151.869139515336,148.427979777457,150.168091512814,490355.724096798,0.0,1.0
2017-09-19,203.72,211.5,203.47,211.5,384932,144.692066419101,150.217808990967,144.514503997125,150.217808990967,541967.151211049,0.0,1.0
2017-09-20,203.92,205.24,203.08,204.0,511268,144.834116356681,145.771645944709,144.237506618844,144.890936331713,719842.625360767,0.0,1.0
2017-09-21,204.49,205.99,203.33,204.91,275321,145.238958678784,146.304333210635,144.415069040819,145.537263547702,387639.733871379,0.0,1.0
2017-09-22,202.38,203.93,201.68,203.2,193541,143.740331837314,144.84121885356,143.243157055783,144.322736581392,272497.127836963,0.0,1.0
2017-09-25,202.51,202.92,200.61,201.31,133903,143.832664296741,144.12386666878,142.48318988973,142.98036467126,188529.473903477,0.0,1.0
2017-09-26,203.66,204.5,201.785,202.01,209400,144.649451437827,145.246061175663,143.317733273013,143.477539452791,294825.895128473,0.0,1.0
2017-09-27,204.16,205.03,202.06,204.0,330243,145.004576281777,145.62249351025,143.513051937186,144.890936331713,464967.469364435,0.0,1.0
2017-09-28,203.96,205.52,202.11,203.68,340511,144.862526344197,145.970515857322,143.548564421581,144.663656431585,479424.357096904,0.0,1.0
2017-09-29,205.02,207.01,202.76,204.54,260059,145.615391013371,147.028787892293,144.010226718716,145.274471163179,366151.516051653,0.0,1.0
2017-10-02,210.95,211.11,204.99,205.59,218993,149.827171662622,149.940811612686,145.594083522734,146.020233335475,308332.412855157,0.0,1.0
2017-10-03,211.7,211.8,208.75,211.41,145777,150.359858928547,150.430883897337,148.26462234924,150.153886519056,205247.538271937,0.0,1.0
2017-10-04,208.85,211.42,208.4,210.99,165895,148.33564731803,150.160989015935,148.016034958475,149.855581650138,233572.788311072,0.0,1.0
2017-10-05,209.32,210.56,208.42,209.75,198474,148.669464671344,149.55017428434,148.030239952233,148.974872037141,279442.572634807,0.0,1.0
2017-10-06,206.18,208.99,204.67,208.41,197035,146.439280651336,148.435082274337,145.366803622606,148.023137455354,277416.524578027,0.0,1.0
2017-10-09,203.5,206.0,202.01,205.46,168539,144.535811487762,146.311435707514,143.477539452791,145.927900876048,237295.422822627,0.0,1.0
2017-10-10,202.06,204.28,201.1601,203.97,316413,143.513051937186,145.089806244325,142.873898243044,144.869628841076,445495.443912539,0.0,1.0
2017-10-11,203.58,203.59,201.52,202.46,186089,144.592631462795,144.599733959674,143.129517105719,143.797151812346,262005.042973078,0.0,1.0
2017-10-12,205.0,205.3,203.25,203.4,215132,145.601186019613,145.814260925983,144.358249065787,144.464786518972,302896.296422059,0.0,1.0
2017-10-13,208.66,208.76,204.67,205.54,252825,148.200699877329,148.271724846119,145.366803622606,145.98472085108,355966.365500748,0.0,1.0
2017-10-16,208.34,209.235,207.01,208.92,202248,147.973419977201,148.609093447872,147.028787892293,148.385364796183,284756.196933829,0.0,1.0
2017-10-17,207.15,209.36,205.05,208.4,294560,147.1282228486,148.69787465886,145.636698504008,148.016034958475,414727.390969642,0.0,1.0
2017-10-18,207.86,208.98,206.59,206.59,100811,147.632500127009,148.427979777457,146.730483023375,146.730483023375,141937.408375342,0.0,1.0
2017-10-19,206.63,207.87,204.86,205.6,124354,146.758893010891,147.639602623888,145.501751063307,146.027335832354,175084.906221616,0.0,1.0
2017-10-20,208.62,209.22,207.74,208.3,112804,148.172289889813,148.598439702554,147.547270164461,147.945009989685,158823.019455934,0.0,1.0
2017-10-23,207.35,208.78,206.56,208.78,73217,147.27027278618,148.285929839877,146.709175532738,148.285929839877,103086.282538784,0.0,1.0
2017-10-24,208.19,208.72,206.02,207.27,195137,147.866882524016,148.243314858603,146.325640701272,147.213452811148,274744.224917312,0.0,1.0
2017-10-25,206.47,209.39,206.44,208.95,213523,146.645253060827,148.719182149497,146.62394557019,148.40667228682,300630.895919376,0.0,1.0
2017-10-26,207.01,208.76,206.02,208.15,260272,147.028787892293,148.271724846119,146.325640701272,147.8384725365,366451.410586812,0.0,1.0
2017-10-27,210.66,211.03,204.56,207.57,208791,149.62119925313,149.883991637654,145.288676156937,147.426527717518,293968.450189921,0.0,1.0
2017-10-30,209.69,210.28,208.57,209.69,210955,148.932257055867,149.351304371728,148.136777405418,148.932257055867,297015.266030694,0.0,1.0
2017-10-31,209.44,212.0,208.415,210.15,422865,148.754694633892,150.572933834917,148.026688703794,149.258971912301,595375.129625129,0.0,1.0
2017-11-01,208.6,213.1,207.98,211.26,167439,148.158084896055,151.354208491608,147.717730089557,150.047349065871,235746.671702086,0.0,1.0
2017-11-02,207.04,209.58,206.57,207.83,126704,147.05009538293,148.854129590198,146.716278029617,147.611192636372,178393.601797318,0.0,1.0
2017-11-03,207.32,207.8,204.27,206.82,129037,147.248965295543,147.589885145735,145.082703747446,146.893840451592,181678.362128428,0.0,1.0
2017-11-06,211.68,211.99,205.17,208.02,219750,150.345653934789,150.565831338038,145.721928466556,147.746140077073,309398.235217203,0.0,1.0
2017-11-07,207.45,210.47,195.97,210.36,933215,147.34129775497,149.486251812429,139.187631337871,149.40812434676,1313925.25177803,0.0,1.0
2017-11-08,206.43,209.995,205.366,206.55,248480,146.616843073311,149.148883210677,145.861137405385,146.702073035859,349848.79857461,0.0,1.0
2017-11-09,208.8,209.32,204.765,206.69,407612,148.300134833635,148.669464671344,145.434277342957,146.801507992165,573899.583405482,0.0,1.0
2017-11-10,206.56,209.65,205.72,208.11,279025,146.709175532738,148.903847068351,146.112565794902,147.810062548984,392854.801280911,0.0,1.0
2017-11-13,201.09,201.86,197.65,201.0,325905,146.265751737338,146.825822495893,143.76361743938,146.200288921403,448062.760226256,4.845679,1.0
2017-11-14,203.0,203.79,200.09,201.16,203546,147.655018164402,148.229636215387,145.538387115839,146.316667260843,279840.390890025,0.0,1.0
2017-11-15,202.97,203.5,201.07,201.53,304024,147.633197225757,148.018700475152,146.251204444908,146.585792170798,417980.186296704,0.0,1.0
2017-11-16,203.9,205.35,202.95,204.15,266460,148.309646323752,149.364325024926,147.618649933328,148.491487479127,366336.211748479,0.0,1.0
2017-11-17,208.62,209.07,203.63,203.84,312432,151.74280733723,152.070121416905,148.113257875947,148.266004446462,429539.725696166,0.0,1.0
2017-11-20,209.96,210.11,207.87,209.42,250431,152.717475930039,152.826580623264,151.197283871105,152.324699034429,344299.121235395,0.0,1.0
2017-11-21,212.07,212.2,209.87,211.01,222836,154.252215281403,154.346772682198,152.652013114104,153.481208782614,306360.789916625,0.0,1.0
2017-11-22,212.31,214.28,211.18,213.2,257486,154.426782790563,155.859691094917,153.604860768269,155.074137303698,353998.520672029,0.0,1.0
2017-11-24,213.79,214.15,210.725,212.0,85416,155.503282430382,155.765133694122,153.273909865486,154.201299757898,117432.161910636,0.0,1.0
2017-11-27,213.24,214.38,211.34,211.34,276898,155.103231888558,155.932427557067,153.721239107708,153.721239107708,380686.648505329,0.0,1.0
2017-11-28,214.13,215.69,213.08,214.71,266322,155.750586401692,156.885275211231,154.986853549118,156.172457882162,366146.485721228,0.0,1.0
2017-11-29,213.61,215.26,213.11,214.06,255362,155.372356798512,156.572508423987,155.008674487763,155.699670878187,351078.389643906,0.0,1.0
2017-11-30,211.03,214.58,210.96,214.34,676938,153.495756075044,156.077900481367,153.444840551539,155.903332972207,930672.155327595,0.0,1.0
2017-12-01,211.22,213.11,207.95,212.09,203222,153.633955353129,155.008674487763,151.255473040825,154.266762573833,279394.947173869,0.0,1.0
2017-12-04,209.11,214.3223,208.06,214.21,243137,152.099216001765,155.890458618406,151.33548314919,155.808775571412,334271.138316781,0.0,1.0
2017-12-05,207.33,210.3,205.07,210.3,215692,150.804506975495,152.964779901349,149.160662930906,152.964779901349,296539.030940678,0.0,1.0
2017-12-06,205.3,206.98,204.83,205.86,358962,149.327956793851,150.549929357971,148.986095421747,149.735280981891,493510.392710567,0.0,1.0
2017-12-07,206.92,207.645,205.17,205.78,311518,150.506287480681,151.033626831268,149.233399393056,149.677091812171,428283.134472199,0.0,1.0
2017-12-08,209.07,210.99,206.56,208.3,216930,152.070121416905,153.466661490184,150.244436216941,151.51005065835,298241.065880797,0.0,1.0
2017-12-11,208.83,210.09,207.2,208.66,200519,151.895553907745,152.812033330834,150.7099495747,151.77190192209,275678.791727062,0.0,1.0
2017-12-12,210.61,211.17,207.37,208.55,204391,153.190262934014,153.597587122054,150.833601560355,151.691891813725,281002.119100365,0.0,1.0
2017-12-13,208.13,211.48,207.95,211.11,287289,151.386398672695,153.823070154718,151.255473040825,153.553945244764,394972.468426813,0.0,1.0
2017-12-14,196.74,208.03,196.02,208.03,810461,143.101715633816,151.313662210545,142.578013106336,151.313662210545,1114243.08530317,0.0,1.0
2017-12-15,192.0,199.48,189.69,198.11,1127280,139.654007327908,145.094694696724,137.973795052244,144.09820516527,1549814.17390912,0.0,1.0
2017-12-18,202.25,202.4,192.32,193.75,490269,147.109494698278,147.218599391503,139.886764006788,140.926895415532,674034.707639851,0.0,1.0
2017-12-19,204.63,206.11,201.12,202.43,447538,148.840622497447,149.917122137266,146.287572675983,147.240420330148,615287.005679991,0.0,1.0
2017-12-20,204.91,206.5,203.05,206.0,395492,149.044284591467,150.200794339651,147.691386395477,149.837112028901,543732.796880691,0.0,1.0
2017-12-21,200.08,204.45,199.91,204.0,404341,145.531113469624,148.709696865577,145.407461483969,148.382382785902,555898.634671589,0.0,1.0
2017-12-22,206.84,210.32,206.0,208.75,213508,150.448098310961,152.979327193779,149.837112028901,151.837364738025,293536.410335487,0.0,1.0
2017-12-26,206.33,207.24,203.79,205.79,133126,150.077142353996,150.73904415956,148.229636215387,149.684365458386,183025.123940659,0.0,1.0
2017-12-27,206.59,207.72,204.44,205.57,112635,150.266257155586,151.08817917788,148.702423219362,149.524345241656,154853.55854646,0.0,1.0
2017-12-28,207.25,207.86,205.91,206.99,82406,150.746317805775,151.19001022489,149.771649212966,150.557203004186,113293.93479451,0.0,1.0
2017-12-29,207.43,209.28,206.38,206.76,117370,150.877243437645,152.222867987419,150.113510585071,150.389909141241,161363.361003224,0.0,1.0
2018-01-02,213.58,214.56,208.25,209.5,150321,155.350535859867,156.063353188937,151.473682427275,152.382888204149,206665.261901386,0.0,1.0
2018-01-03,217.46,218.88,211.67,213.62,368716,158.172710591286,159.205568353815,153.961269432803,155.379630444727,506920.448288868,0.0,1.0
2018-01-04,219.4,221.99,216.89,217.45,201599,159.583797956995,161.467672326678,157.758112757031,158.165436945071,277163.604114244,0.0,1.0
2018-01-05,223.17,223.91,220.14,220.14,195446,162.325962580048,162.864212399957,160.122047776904,160.122047776904,268704.297986163,0.0,1.0
2018-01-08,219.59,223.78,219.49,223.11,171678,159.721997235079,162.769654999162,159.64926077293,162.282320702758,236027.426857898,0.0,1.0
2018-01-09,220.13,220.78,219.74,220.2,133275,160.114774130689,160.587561134664,159.831101928304,160.165689654194,183229.973057039,0.0,1.0
2018-01-10,220.22,221.77,218.7,220.39,133241,160.180236946624,161.307652109948,159.074642721945,160.303888932279,183183.228963368,0.0,1.0
2018-01-11,220.19,223.49,217.73,220.95,197177,160.158416007979,162.558719258928,158.36909903909,160.711213120319,271084.122284507,0.0,1.0
2018-01-12,222.88,224.36,217.84,219.57,188834,162.115026839813,163.191526479632,158.449109147455,159.70744994265,259613.946593531,0.0,1.0
2018-01-16,223.94,226.47,219.03,223.0,163064,162.886033338602,164.726265830996,159.31467304704,162.202310594393,224184.673243842,0.0,1.0
2018-01-17,225.49,226.89,223.81,223.81,102788,164.013448501927,165.031758972026,162.791475937807,162.791475937807,141315.644123705,0.0,1.0
2018-01-18,228.29,228.7,223.63,225.95,254466,166.050069442125,166.34828893694,162.660550305938,164.348036227816,349846.545293059,0.0,1.0
2018-01-19,229.99,230.0,227.15,228.24,213587,167.286589298675,167.293862944889,165.220873773616,166.01370121105,293645.021611957,0.0,1.0
2018-01-22,230.34,230.34,227.05,230.0,229921,167.541166916199,167.541166916199,165.148137311466,167.293862944889,316101.434141793,0.0,1.0
2018-01-23,232.95,234.71,229.46,230.44,200947,169.439588578313,170.719750312152,166.90108604928,167.613903378349,276267.217376798,0.0,1.0
2018-01-24,236.53,237.47,232.0,233.91,223825,172.043553923281,172.727276667491,168.748592187889,170.137858614953,307720.493111925,0.0,1.0
2018-01-25,234.42,237.3,233.41,237.3,182460,170.508814571917,172.603624681836,169.774176304203,172.603624681836,250850.803856592,0.0,1.0
2018-01-26,236.23,236.88,231.47,235.9,341049,171.825344536831,172.298131540806,168.363088938494,171.585314211737,468883.129477622,0.0,1.0
2018-01-29,237.07,237.99,234.42,234.42,518568,172.436330818891,173.105506270671,170.508814571917,170.508814571917,712940.916662858,0.0,1.0
2018-01-30,235.91,237.88,233.98,234.8,265116,171.592587857952,173.025496162306,170.188774138458,170.785213128087,364488.445222208,0.0,1.0
2018-01-31,231.63,237.85,231.39,235.91,300853,168.479467277934,173.003675223661,168.304899768774,171.592587857952,413620.612148784,0.0,1.0
2018-02-01,231.41,232.29,228.49,232.21,334175,168.319447061204,168.959527928123,166.195542366425,168.901338758403,459432.573598468,0.0,1.0
2018-02-02,224.0,231.0,220.78,228.7,272734,162.929675215892,168.021227566389,160.587561134664,166.34828893694,374961.871856976,0.0,1.0
2018-02-05,217.84,224.01,215.03,222.67,218141,158.449109147455,162.936948862107,156.405214561042,161.962280269298,299905.98051124,0.0,1.0
2018-02-06,221.9,224.55,208.98,213.93,383740,161.402209510743,163.329725757717,152.00465860097,155.605113477392,527575.838386105,0.0,1.0
2018-02-07,219.8,224.55,219.62,221.18,242747,159.874743805594,163.329725757717,159.743818173724,160.878506983264,333734.956065857,0.0,1.0
2018-02-08,208.97,220.25,208.97,220.25,279661,151.997384954755,160.202057885269,151.997384954755,160.202057885269,384485.293529201,0.0,1.0
2018-02-09,211.0,211.97,207.03,210.8,409759,153.473935136399,154.179478819253,150.586297589046,153.328462212099,563347.443480614,0.0,1.0
2018-02-12,214.39,215.68,211.2,212.7,137789,155.939701203282,156.878001565016,153.619408060699,154.710454992948,189435.938904943,0.0,1.0
2018-02-13,217.02,217.12,212.9,213.55,112082,157.852670157826,157.925406619976,154.855927917248,155.328714921222,154093.279611172,0.0,1.0
2018-02-14,220.23,221.06,215.96,216.48,137916,160.187510592839,160.791223228684,157.081663659036,157.459893262216,189610.541843065,0.0,1.0
2018-02-15,222.5,225.63,221.13,222.04,142861,161.838628283643,164.115279548937,160.842138752189,161.504040557753,196409.057819558,0.0,1.0
2018-02-16,218.22,222.5,218.12,220.51,183638,158.725507703625,161.838628283643,158.652771241475,160.391172686859,252470.349219647,0.0,1.0
2018-02-20,216.73,218.52,214.09,217.12,150273,157.641734417591,158.943717090075,155.721491816832,157.925406619976,206599.270239732,0.0,1.0
2018-02-21,217.51,220.8,215.58,217.6,517324,158.209078822361,160.602108427094,156.805265102866,158.274541638295,711230.632765028,0.0,1.0
2018-02-22,219.38,222.12,218.12,218.61,228448,159.569250664565,161.562229727473,158.652771241475,159.00917990601,314076.31502483,0.0,1.0
2018-02-23,217.95,220.08,217.05,220.08,94003,158.52911925582,160.078405899614,157.874491096471,160.078405899614,129237.795215013,0.0,1.0
2018-02-26,217.69,218.6,215.99,218.6,198076,158.34000445423,159.001906259795,157.103484597681,159.001906259795,272320.091114208,0.0,1.0
2018-02-27,216.76,217.8,215.19,217.12,424969,157.663555356236,158.420014562595,156.521592900482,157.925406619976,584258.551266753,0.0,1.0
2018-02-28,216.45,217.46,215.19,216.75,758942,157.438072323571,158.172710591286,156.521592900482,157.656281710021,1043413.40995577,0.0,1.0
2018-03-01,215.9,217.0,214.02,217.0,576553,157.038021781746,157.838122865396,155.670576293327,157.838122865396,792660.218765372,0.0,1.0
2018-03-02,217.43,218.55,212.87,214.59,453259,158.150889652641,158.96553802872,154.834106978603,156.085174127582,623152.386853198,0.0,1.0
2018-03-05,223.28,223.39,213.52,216.53,285294,162.405972688413,162.485982796778,155.306893982577,157.496261493291,392229.68998938,0.0,1.0
2018-03-06,224.52,226.44,223.04,224.17,332828,163.307904819072,164.704444892351,162.231405179253,163.053327201547,457580.682593345,0.0,1.0
2018-03-07,223.25,224.26,221.67,223.57,128307,162.384151749768,163.118790017482,161.234915647798,162.616908428648,176399.836076004,0.0,1.0
2018-03-08,220.98,224.66,219.8,224.63,218249,160.733034058964,163.409735866082,159.874743805594,163.387914927437,300054.461749957,0.0,1.0
2018-03-09,221.11,223.99,220.65,222.9,160396,160.827591459759,162.922401569677,160.493003733869,162.129574132243,220516.636716989,0.0,1.0
2018-03-12,220.58,222.56,219.78,221.76,160718,160.442088210364,161.882270160933,159.860196513164,161.300378463733,220959.330780575,0.0,1.0
2018-03-13,220.57,220.98,218.88,220.17,283063,160.434814564149,160.733034058964,159.205568353815,160.143868715549,389162.452548824,0.0,1.0
2018-03-14,215.89,222.54,214.96,222.54,150432,157.030748135531,161.867722868503,156.354299037537,161.867722868503,206817.867618957,0.0,1.0
2018-03-15,215.48,218.13,214.33,216.38,166297,156.732528640716,158.66004488769,155.896059325992,157.387156800066,228629.486621395,0.0,1.0
2018-03-16,216.0,217.41,214.9,216.4,349467,157.110758243896,158.136342360211,156.310657160247,157.401704092496,480456.41713993,0.0,1.0
2018-03-19,218.14,219.28,214.52,215.13,200989,158.667318533905,159.496514202415,156.034258604077,156.477951023192,276324.960080744,0.0,1.0
2018-03-20,222.39,222.48,218.73,219.73,173622,161.758618175278,161.824080991213,159.09646366059,159.823828282089,238700.089154824,0.0,1.0
2018-03-21,223.48,225.24,216.23,216.23,443366,162.551445612713,163.831607346552,157.278052106841,157.278052106841,609551.23042136,0.0,1.0
2018-03-22,217.86,222.03,215.51,220.7,231809,158.463656439885,161.496766911538,156.754349579361,160.529371964944,318697.106166792,0.0,1.0
2018-03-23,217.72,220.47,217.0,218.57,223338,158.361825392875,160.362078101999,157.838122865396,158.98008532115,307050.952711409,0.0,1.0
2018-03-26,223.99,224.22,220.63,220.7,161592,162.922401569677,163.089695432622,160.478456441439,160.529371964944,222160.928953165,0.0,1.0
2018-03-27,221.68,224.67,221.15,223.84,303761,161.242189294014,163.417009512297,160.856686044619,162.813296876452,417618.606983897,0.0,1.0
2018-03-28,224.65,225.03,220.29,223.2,224726,163.402462219867,163.678860776037,160.231152470129,162.347783518693,308959.211594193,0.0,1.0
2018-03-29,227.04,228.25,224.38,227.2,199070,165.140863665251,166.020974857265,163.206073772062,165.257242004691,273686.668440928,0.0,1.0
2018-04-02,229.19,229.5,226.29,226.29,331285,166.704697601475,166.93018063414,164.595340199126,164.595340199126,455459.325636473,0.0,1.0
2018-04-03,233.16,233.58,229.04,230.82,338682,169.592335148828,169.897828289858,166.59559290825,167.890301934519,465628.915662382,0.0,1.0
2018-04-04,233.9,234.34,228.01,229.8,252453,170.130584968738,170.450625402197,165.846407348105,167.14839002059,347079.019982506,0.0,1.0
2018-04-05,237.12,239.04,235.23,236.48,254435,172.472699049966,173.869239123245,171.097979915332,172.007185692206,349803.925678241,0.0,1.0
2018-04-06,234.68,237.05,232.74,234.85,225959,170.697929373507,172.421783526461,169.286842007798,170.821581359162,310654.372402892,0.0,1.0
2018-04-09,233.05,238.21,233.05,236.97,460722,169.512325040463,173.265526487401,169.512325040463,172.363594356741,633412.715413881,0.0,1.0
2018-04-10,237.09,239.54,232.69,234.21,560107,172.450878111321,174.232921433995,169.250473776723,170.356068001402,770049.825691681,0.0,1.0
2018-04-11,236.21,238.73,233.59,236.1,344182,171.810797244402,173.64375609058,169.905101936073,171.730787136037,473190.46022673,0.0,1.0
2018-04-12,233.43,237.35,228.43,236.45,445212,169.788723596633,172.639992912911,166.151900489135,171.985364753561,612089.159742414,0.0,1.0
2018-04-13,231.0,235.21,229.76,234.22,252106,168.021227566389,171.083432622902,167.11929543573,170.363341647617,346601.95526181,0.0,1.0
2018-04-16,229.32,231.5,227.62,231.5,221060,166.79925500227,168.384909877139,165.562735145721,168.384909877139,303919.098435482,0.0,1.0
2018-04-17,228.54,229.55,220.86,220.86,258064,166.55195103096,167.288003671816,160.955035900489,160.955035900489,354111.412054469,0.44,1.0
2018-04-18,229.21,230.17,226.15,228.28,265800,167.040223574894,167.739837966203,164.810202702597,166.362472133314,364726.631084064,0.0,1.0
2018-04-19,230.38,230.73,228.42,229.92,201240,167.892878614302,168.147946361133,166.464499232046,167.557646718466,276138.401953939,0.0,1.0
2018-04-20,230.94,231.79,229.99,230.76,193435,168.300987009232,168.920437251537,167.608660267833,168.169809310862,265428.502196185,0.0,1.0
2018-04-23,232.66,233.86,229.99,230.19,253236,169.55446279366,170.428980782796,167.608660267833,167.754413266022,347486.505452236,0.0,1.0
2018-04-24,234.63,236.44,232.37,233.0,282992,170.990129825825,172.309194459439,169.343120946286,169.802242890582,388317.226424912,0.0,1.0
2018-04-25,231.89,234.78,229.73,234.65,203879,168.993313750631,171.099444574467,167.419181370187,171.004705125644,279759.596759925,0.0,1.0
2018-04-26,234.04,234.7,232.73,232.8,144118,170.560158481167,171.041143375192,169.605476343027,169.656489892393,197756.480882517,0.0,1.0
2018-04-27,234.71,235.57,232.81,233.67,211675,171.048431025101,171.675168917315,169.663777542302,170.290515434517,290457.146857484,0.0,1.0
2018-04-30,232.49,234.92,230.69,234.9,154122,169.430572745199,171.2014716732,168.118795761495,171.186896373381,211483.814281182,0.0,1.0
2018-05-01,229.42,232.28,228.81,231.45,200588,167.193264222993,169.277532097101,166.748717578516,168.672657154615,275243.737682055,0.0,1.0
2018-05-02,229.71,233.35,228.24,229.98,182019,167.404606070368,170.057310637414,166.333321533676,167.601372617923,249763.644331415,0.0,1.0
2018-05-03,223.15,229.4,220.05,229.4,215563,162.623907729757,167.178688923174,160.364736257822,167.178688923174,295792.200061603,0.0,1.0
2018-05-04,228.02,229.75,222.39,223.75,258216,166.172993235668,167.433756670005,162.070046336638,163.061166724325,354319.984093312,0.0,1.0
2018-05-07,228.6,229.03,224.74,228.74,256181,166.595676930417,166.909045876524,163.782644065362,166.697704029149,351527.58870484,0.0,1.0
2018-05-08,230.05,230.43,227.03,230.0,336811,167.65238616729,167.929316863849,165.45151589463,167.615947917742,462166.822204869,0.0,1.0
2018-05-09,226.5,231.0,225.75,231.0,296160,165.065270449429,168.344712908689,164.518696706219,168.344712908689,406386.151474252,0.0,1.0
2018-05-10,228.0,229.46,226.77,227.5,137881,166.158417935849,167.222414822631,165.262036996984,165.794035440375,189198.166367576,0.0,1.0
2018-05-11,227.01,229.79,227.01,228.91,110548,165.436940594812,167.462907269643,165.436940594812,166.82159407761,151692.248356211,0.0,1.0
2018-05-14,226.12,228.21,225.44,227.28,117269,164.788339752869,166.311458583948,164.292779559025,165.633707142367,160914.700152735,0.0,1.0
2018-05-15,224.97,226.14,220.91,223.64,270098,163.95026001328,164.802915052688,160.991474150037,162.981002575321,370624.279919276,0.0,1.0
2018-05-16,221.56,224.76,220.91,224.76,176109,161.465171394152,163.797219365181,160.991474150037,163.797219365181,241654.034136883,0.0,1.0
2018-05-17,223.26,223.91,216.88,220.9,231022,162.704071878761,163.177769122877,158.054551236521,160.984186500127,317004.799722734,0.0,1.0
2018-05-18,221.43,224.79,220.81,222.27,409086,161.370431945329,163.81908231491,160.918597650942,161.982594537724,561341.454490802,0.0,1.0
2018-05-21,223.25,224.79,222.2,222.2,158163,162.696784228852,163.81908231491,161.931580988358,161.931580988358,217028.811708611,0.0,1.0
2018-05-22,222.97,224.45,222.9,223.5,209723,162.492730031387,163.571302217988,162.441716482021,162.878975476589,287778.642779695,0.0,1.0
2018-05-23,218.6,222.34,217.21,222.34,219881,159.30802702095,162.03360808709,158.295043683534,162.03360808709,301717.292586136,0.0,1.0
2018-05-24,219.56,220.25,216.72,218.0,260903,160.007641412259,160.510489256012,157.93794883797,158.870768026382,358007.043753669,0.0,1.0
2018-05-25,224.19,224.59,217.92,219.16,305393,163.381823320342,163.67332931672,158.812466827106,159.71613541588,419055.530649569,0.0,1.0
2018-05-29,218.14,224.28,216.98,222.72,258138,158.972795125114,163.447412169527,158.127427735616,162.31053878365,354212.953704959,0.0,1.0
2018-05-30,220.77,221.0,216.41,219.34,188640,160.889447051304,161.057062999222,157.712031690776,159.84731311425,258848.877681331,0.0,1.0
2018-05-31,221.42,224.3,219.95,220.82,462709,161.363144295419,163.461987469346,160.291859758728,160.925885300851,634922.102115412,0.0,1.0
2018-06-01,226.55,227.19,221.88,223.3,214835,165.101708698976,165.568118293182,161.698376191255,162.733222478399,294793.249770297,0.0,1.0
2018-06-04,228.74,228.99,226.36,227.11,146881,166.697704029149,166.879895276886,164.963243350696,165.509817093906,201547.826562297,0.0,1.0
2018-06-05,227.46,228.38,227.15,227.41,155801,165.764884840738,166.435348632409,165.538967693544,165.72844659119,213787.711999729,0.0,1.0
2018-06-06,231.21,231.58,225.76,227.95,313202,168.497753556788,168.767396603438,164.525984356128,166.121979686301,429770.919145187,0.0,1.0
2018-06-07,228.41,232.4,226.99,231.21,142717,166.457211582137,169.364983896014,165.422365294993,168.497753556788,195834.050445539,0.0,1.0
2018-06-08,230.0,232.47,227.48,229.59,145305,167.615947917742,169.415997445381,165.779460140556,167.317154271454,199385.263843755,0.0,1.0
2018-06-11,228.78,231.54,228.2,231.54,132850,166.726854628787,168.7382460038,166.304170934038,168.7382460038,182294.706318728,0.0,1.0
2018-06-12,231.22,232.36,228.75,229.8,587827,168.505041206697,169.335833296376,166.704991679059,167.470194919553,806607.078142408,0.0,1.0
2018-06-13,229.98,232.3,229.81,232.3,138915,167.601372617923,169.29210739692,167.477482569462,169.29210739692,190617.005105503,0.0,1.0
2018-06-14,225.95,230.59,225.61,230.59,163660,164.664449704408,168.045919262401,164.416669607486,168.045919262401,224571.709718653,0.0,1.0
2018-06-15,223.54,224.89,221.35,224.89,494836,162.908126076226,163.891958814004,161.312130746053,163.891958814004,679006.272457164,0.0,1.0
2018-06-18,223.33,224.2,219.83,221.27,332210,162.755085428128,163.389110970251,160.204407959814,161.253829546777,455853.401476436,0.0,1.0
2018-06-19,223.5,224.19,218.42,221.33,259032,162.878975476589,163.381823320342,159.176849322579,161.297555446234,355439.686617633,0.0,1.0
2018-06-20,222.48,224.5,220.49,224.39,253614,162.135635185823,163.607740467535,160.685392853839,163.527576318531,348005.191180413,0.0,1.0
2018-06-21,219.85,221.63,218.38,220.7,421129,160.218983259633,161.516184943518,159.147698722941,160.838433501938,577866.672015804,0.0,1.0
2018-06-22,220.53,221.32,218.0,221.32,305473,160.714543453477,161.290267796325,158.870768026382,161.290267796325,419165.305406855,0.0,1.0
2018-06-25,219.24,220.71,216.43,220.71,143505,159.774436615156,160.845721151847,157.726606990595,160.845721151847,196915.33180481,0.0,1.0
2018-06-26,222.05,222.39,218.67,220.27,171191,161.822266239716,162.070046336638,159.359040570316,160.525064555831,234905.630932701,0.0,1.0
2018-06-27,219.52,222.77,219.17,220.89,243845,159.978490812621,162.346977033197,159.723423065789,160.976898850218,334600.321131277,0.0,1.0
2018-06-28,221.32,221.8,217.63,219.25,228720,161.290267796325,161.640074991979,158.601124979731,159.781724265065,313846.031081817,0.0,1.0
2018-06-29,225.12,225.85,221.02,224.44,381249,164.059574761922,164.591573205313,161.071638299041,163.564014568078,523143.955508534,0.0,1.0
2018-07-02,224.47,228.57,223.24,224.43,224099,163.585877517807,166.573813980688,162.689496578942,163.556726918169,307505.166664062,0.0,1.0
2018-07-03,228.7,230.15,225.86,230.15,166096,166.668553429511,167.725262666384,164.598860855223,167.725262666384,227914.351078024,0.0,1.0
2018-07-05,227.13,230.28,226.33,228.88,263487,165.524392393725,167.820002115207,164.941380400968,166.799731127882,361552.768414021,0.0,1.0
2018-07-06,228.54,229.25,226.13,226.27,144578,166.55195103096,167.069374174532,164.795627402778,164.897654501511,198387.685736914,0.0,1.0
2018-07-09,230.07,232.12,229.35,230.15,149007,167.666961467108,169.160929698549,167.142250673627,167.725262666384,204465.090737183,0.0,1.0
2018-07-10,229.78,231.97,228.4,230.28,171942,167.455619619734,169.051614949907,166.449923932227,167.820002115207,235936.141466727,0.0,1.0
2018-07-11,228.7,229.79,227.16,228.72,148688,166.668553429511,167.462907269643,165.546255343454,166.68312872933,204027.363892503,0.0,1.0
2018-07-12,228.84,230.3,228.25,230.3,249293,166.770580528244,167.834577415026,166.340609183585,167.834577415026,342075.982102481,0.0,1.0
2018-07-13,227.33,228.66,226.37,228.42,151641,165.670145391914,166.639402829874,164.970531000606,166.464499232046,208079.424620838,0.0,1.0
2018-07-16,229.09,229.84,227.14,227.32,172335,166.952771775981,167.499345519191,165.531680043635,165.662857742005,236475.409961896,0.0,1.0
2018-07-17,228.08,229.9,227.38,229.0,197848,166.216719135124,167.543071418647,165.706583641462,166.887182926795,271483.952244997,0.0,1.0
2018-07-18,228.44,228.88,227.24,227.42,142607,166.479074531865,166.799731127882,165.604556542729,165.7357342411,195683.110154271,0.0,1.0
2018-07-19,226.74,228.08,226.11,227.09,83269,165.240174047256,166.216719135124,164.781052102959,165.495241794087,114260.428306015,0.0,1.0
2018-07-20,229.57,230.88,226.83,228.79,175183,167.302578971635,168.257261109775,165.305762896441,166.734142278697,240383.391321293,0.0,1.0
2018-07-23,227.98,230.2,227.71,229.38,111959,166.14384263603,167.761700915931,165.947076088474,167.164113623355,153628.40063785,0.0,1.0
2018-07-24,229.95,231.08,228.04,229.82,187138,167.579509668195,168.403014107965,166.187568535487,167.484770219372,256787.856613279,0.0,1.0
2018-07-25,232.42,232.72,230.09,231.0,132758,169.379559195833,169.598188693117,167.681536766927,168.344712908689,182168.465347849,0.0,1.0
2018-07-26,229.82,234.79,229.5,231.75,155021,167.484770219372,171.106732224377,167.251565422269,168.891286651899,212717.408116187,0.0,1.0
2018-07-27,229.54,232.21,227.19,231.09,137668,167.280716021907,169.226518547734,165.568118293182,168.410301757874,188905.891076301,0.0,1.0
2018-07-30,229.47,230.9,228.01,230.54,215419,167.22970247254,168.271836409594,166.165705585758,168.009481012853,295594.605498488,0.0,1.0
2018-07-31,228.77,231.17,227.54,229.47,210558,166.719566978878,168.46860295715,165.823186040013,167.22970247254,288924.416808872,0.0,1.0
2018-08-01,228.58,229.97,226.55,228.73,184501,166.581101630598,167.594084968014,165.101708698976,166.69041637924,253169.406176226,0.0,1.0
2018-08-02,226.25,228.28,223.44,226.9,342861,164.883079201692,166.362472133314,162.835249577132,165.356776445807,470468.538224655,0.0,1.0
2018-08-03,230.8,231.64,228.35,228.52,215984,168.1989599105,168.811122502895,166.41348568268,166.537375731141,296369.889721822,0.0,1.0
2018-08-06,229.31,231.71,229.03,229.86,77313,167.113100073989,168.862136052261,166.909045876524,167.51392081901,106087.697626043,0.0,1.0
2018-08-07,231.17,232.19,229.68,231.2,430792,168.46860295715,169.211943247915,167.382743120639,168.490465906878,591126.090511534,0.0,1.0
2018-08-08,230.02,232.18,229.73,231.98,103699,167.630523217561,169.204655598006,167.419181370187,169.058902599817,142294.15694803,0.0,1.0
2018-08-09,230.07,231.0,224.24,230.05,183167,167.666961467108,168.344712908689,163.418261569889,167.65238616729,251338.912098476,0.0,1.0
2018-08-10,226.46,228.32,221.61,225.5,404713,165.036119849791,166.391622732952,161.501609643699,164.336505458482,555340.891820634,0.0,1.0
2018-08-13,224.62,227.12,223.43,223.43,206192,163.695192266449,165.517104743816,162.827961927222,162.827961927222,282933.459429967,0.0,1.0
2018-08-14,225.77,226.18,223.77,225.84,227435,164.533272006038,164.832065652326,163.075742024144,164.584285555404,312082.774042904,0.0,1.0
2018-08-15,222.25,224.49,220.03,223.62,299801,161.968019237905,163.600452817626,160.350160958003,162.966427275502,411382.27511525,0.0,1.0
2018-08-16,222.6,226.24,221.3,222.9,178415,162.223086984737,164.875791551783,161.275692496506,162.441716482021,244818.291515662,0.0,1.0
2018-08-17,221.76,222.24,219.06,221.87,114310,161.610924392341,161.960731587996,159.643258916785,161.691088541345,156854.406317605,0.0,1.0
2018-08-20,222.35,224.92,221.22,222.95,169318,162.040895737,163.913821763733,161.21739129723,162.478154731568,232335.529427733,0.0,1.0
2018-08-21,219.84,223.82,219.84,223.0,158728,160.211695609724,163.112180273692,160.211695609724,162.514592981115,217804.095931946,0.0,1.0
2018-08-22,220.4,220.99,218.4,220.01,160779,160.619804004654,161.049775349312,159.16227402276,160.335585658185,220618.446271876,0.0,1.0
2018-08-23,221.7,223.04,220.21,220.21,246721,161.567198492885,162.543743580753,160.481338656374,160.481338656374,338546.723655722,0.0,1.0
2018-08-24,222.61,224.05,220.71,222.69,107537,162.230374634646,163.279796221609,160.845721151847,162.288675833922,147560.600928845,0.0,1.0
2018-08-27,223.5,230.67,222.93,230.67,208536,162.878975476589,168.104220461676,162.463579431749,168.104220461676,286149.859818458,0.0,1.0
2018-08-28,222.04,223.27,221.49,223.27,119390,161.814978589806,162.711359528671,161.414157844786,162.711359528671,163825.103405292,0.0,1.0
2018-08-29,221.95,222.41,219.45,221.61,190471,161.749389740621,162.084621636457,159.927477263254,161.501609643699,261361.347438724,0.0,1.0
2018-08-30,216.45,221.57,215.82,221.57,197060,157.741182290414,161.472459044061,157.282060346118,161.472459044061,270402.670885725,0.0,1.0
2018-08-31,218.02,218.34,213.42,216.51,255058,158.885343326201,159.118548123304,155.533024367846,157.784908189871,349986.625549432,0.0,1.0
2018-09-04,211.79,217.27,211.42,216.05,205499,154.345137432603,158.338769582991,154.075494385952,157.449676294036,281982.535594973,0.0,1.0
2018-09-05,210.39,211.63,209.25,210.78,284839,153.324866445277,154.228535034051,152.494074355598,153.609084791746,390851.651133762,0.0,1.0
2018-09-06,209.81,212.71,208.72,210.86,352491,152.902182750528,155.015601224274,152.107828910396,153.667385991022,483682.674633006,0.0,1.0
2018-09-07,209.85,211.43,208.61,210.04,203134,152.931333350166,154.082782035862,152.027664761392,153.069798698446,278737.319332695,0.0,1.0
2018-09-10,210.36,210.65,208.64,209.64,169601,153.303003495549,153.514345342923,152.049527711121,152.778292702067,232723.857631634,0.0,1.0
2018-09-11,208.44,210.74,207.96,209.22,203334,151.903774712931,153.579934192109,151.553967517277,152.47221140587,279011.756225911,0.0,1.0
2018-09-12,212.4,213.56,207.41,208.27,263276,154.78968407708,155.635051466578,151.153146772256,151.77988466447,361263.237491678,0.0,1.0
2018-09-13,212.65,215.98,212.1,214.29,253052,154.971875324817,157.398662744669,154.571054579796,156.167049909969,347234.023510476,0.0,1.0
2018-09-14,213.34,213.72,210.75,212.82,160906,155.47472316857,155.75165386513,153.587221842018,155.095765373278,220792.713699068,0.0,1.0
2018-09-17,215.11,216.35,213.25,213.25,106211,156.764637202546,157.66830579132,155.409134319385,155.409134319385,145741.084326823,0.0,1.0
2018-09-18,216.73,218.0,213.79,218.0,191355,157.945236487879,158.870768026382,155.802667414496,158.870768026382,262574.358506739,0.0,1.0
2018-09-19,220.5,222.2,215.16,216.74,157293,160.692680503748,161.931580988358,156.801075452093,157.952524137789,215835.011223122,0.0,1.0
2018-09-20,226.39,226.71,221.42,221.42,185042,164.985106300425,165.218311097528,161.363144295419,161.363144295419,253911.757972375,0.0,1.0
2018-09-21,227.0,228.5,225.4,227.1,385575,165.429652944902,166.522800431322,164.263628959387,165.502529443997,529080.025508796,0.0,1.0
2018-09-24,224.7,227.94,223.44,226.5,152690,163.753493465725,166.114692036392,162.835249577132,165.065270449429,209518.846125755,0.0,1.0
2018-09-25,226.94,227.14,223.28,225.43,135510,165.385927045445,165.531680043635,162.71864717858,164.285491909116,185944.716998501,0.0,1.0
2018-09-26,226.58,229.55,226.43,227.24,254069,165.123571648704,167.288003671816,165.014256900062,165.604556542729,348629.53511248,0.0,1.0
2018-09-27,227.0,228.92,226.08,226.39,174679,165.429652944902,166.82888172752,164.759189153231,164.985106300425,239691.810350388,0.0,1.0
2018-09-28,223.08,226.7,222.43,226.0,162806,162.572894180391,165.211023447618,162.099196936276,164.700887953955,223399.86418462,0.0,1.0
2018-10-01,226.66,228.06,224.2,224.2,127839,165.18187284798,166.202143835306,163.389110970251,163.389110970251,175418.689959201,0.0,1.0
2018-10-02,226.32,227.82,224.38,226.82,121419,164.934092751058,166.027240237478,163.520288668622,165.298475246532,166609.265686968,0.0,1.0
2018-10-03,226.74,228.3,225.31,227.55,107152,165.240174047256,166.377047433133,164.198040110202,165.830473689923,147032.309909404,0.0,1.0
2018-10-04,223.06,228.49,221.05,227.15,151097,162.558318880572,166.515512781413,161.093501248769,165.538967693544,207332.95627129,0.0,1.0
2018-10-05,221.76,224.74,220.17,224.74,99776,161.610924392341,163.782644065362,160.452188056736,163.782644065362,136911.077287598,0.0,1.0
2018-10-08,220.07,222.57,219.28,221.4,86136,160.379311557641,162.201224035008,159.803587214793,161.3485689956,118194.481170267,0.0,1.0
2018-10-09,222.28,223.15,217.03,219.05,134905,161.989882187634,162.623907729757,158.163865985163,159.635971266876,185114.545396522,0.0,1.0
2018-10-10,217.17,222.78,216.97,221.1,170028,158.265893083896,162.354264683107,158.120140085707,161.129939498316,233309.78039865,0.0,1.0
2018-10-11,214.29,218.48,213.62,216.84,176393,156.167049909969,159.220575222036,155.678777366035,158.025400636884,242043.73452525,0.0,1.0
2018-10-12,217.85,234.18,215.32,217.57,111800,158.76145327774,170.662185579899,156.917677850645,158.557399080275,153410.223307744,0.0,1.0
2018-10-15,218.43,220.28,216.16,216.46,124121,159.184136972489,160.53235220574,157.52984044304,157.748469940324,170316.908114315,0.0,1.0
2018-10-16,224.74,224.82,220.5,220.88,119010,163.782644065362,163.840945264638,160.692680503748,160.969611200308,163303.673308181,0.0,1.0
2018-10-17,223.68,224.87,222.76,224.73,157381,163.010153174959,163.877383514186,162.339689383288,163.775356415453,215955.763456136,0.0,1.0
2018-10-18,220.02,225.57,219.79,219.79,103881,160.342873308094,164.387519007848,160.175257360176,160.175257360176,142543.894520856,0.0,1.0
2018-10-19,219.16,224.28,219.15,221.93,123725,159.71613541588,163.447412169527,159.70884776597,161.734814440802,169773.523065748,0.0,1.0
2018-10-22,217.4,221.53,216.88,220.06,86791,158.433509031814,161.443308444424,158.054551236521,160.372023907732,119093.261995549,0.0,1.0
2018-10-23,218.16,218.93,212.8,213.59,120652,158.987370424933,159.548519467962,155.081190073459,155.656914416307,165556.800201484,0.0,1.0
2018-10-24,213.9,219.32,213.9,217.24,87948,155.8828315635,159.832737814431,155.8828315635,158.316906633262,120680.879422804,0.0,1.0
2018-10-25,215.23,217.21,214.46,214.89,87978,156.852089001459,158.295043683534,156.29093995843,156.604308904537,120722.044956786,0.0,1.0
2018-10-26,215.73,216.5,212.08,212.34,148270,157.216471496933,157.777620539962,154.556479279977,154.745958177623,203453.790785681,0.0,1.0
2018-10-29,215.77,221.03,214.38,218.48,229223,157.245622096571,161.07892594895,156.232638759155,159.220575222036,314536.239868255,0.0,1.0
2018-10-30,220.53,221.67,217.15,217.44,220876,160.714543453477,161.545335543156,158.251317784077,158.462659631452,303082.616129886,0.0,1.0
2018-10-31,225.71,226.95,221.68,222.46,230068,164.489546106581,165.393214695355,161.552623193066,162.121059886004,315695.735742093,0.0,1.0
2018-11-01,229.24,230.63,224.87,226.86,227849,167.062086524623,168.075069862039,163.877383514186,165.32762584617,312650.858411861,0.0,1.0
2018-11-02,229.21,233.26,226.45,231.8,147167,167.040223574894,169.991721788228,165.028832199881,168.927724901446,201940.271319596,0.0,1.0
2018-11-05,229.82,232.27,227.69,228.06,202694,167.484770219372,169.270244447191,165.932500788655,166.202143835306,278133.558167619,0.0,1.0
2018-11-06,230.0,230.69,227.2,229.76,144226,167.615947917742,168.118795761495,165.575405943091,167.441044319915,197904.676804854,0.0,1.0
2018-11-07,228.85,231.86,228.59,231.86,221418,166.777868178153,168.971450800903,166.588389280507,168.971450800903,303826.340110502,0.0,1.0
2018-11-08,224.93,230.46,223.66,228.09,109657,163.921109413642,167.951179813578,162.99557787514,166.224006785034,150469.631996935,0.0,1.0
2018-11-09,224.23,225.68,220.97,224.24,219143,163.41097391998,164.467683156852,161.035200049493,163.418261569889,300704.620450169,0.0,1.0
2018-11-12,220.6,224.67,220.6,224.06,77437,160.765557002843,163.731630515996,160.765557002843,163.287083871519,106257.848499837,0.0,1.0
2018-11-13,223.59,226.18,219.78,221.77,172252,162.944564325774,164.832065652326,160.167969710267,161.618212042251,236361.518651212,0.0,1.0
2018-11-14,219.97,225.3,218.82,224.1,168495,160.306435058547,164.190752460293,159.468355318958,163.316234471157,231206.221612149,0.0,1.0
2018-11-15,225.47,225.83,217.44,218.5,158163,164.314642508754,164.576997905494,158.462659631452,159.235150521855,217028.81170861,0.0,1.0
2018-11-16,226.08,227.01,219.01,222.51,156142,164.759189153231,165.436940594812,159.606820667238,162.157498135551,214255.626902663,0.0,1.0
2018-11-19,226.2,228.78,224.93,226.54,95396,164.846640952145,166.726854628787,163.921109413642,165.094421049067,130900.909326167,0.0,1.0
2018-11-20,217.56,224.73,216.0,224.73,185114,158.550111430365,163.775356415453,157.413238044488,163.775356415453,254010.555253933,0.0,1.0
2018-11-21,223.67,224.57,218.33,220.39,127058,163.00286552505,163.658754016902,159.111260473394,160.612516354744,174347.013891192,0.0,1.0
2018-11-23,218.04,220.99,215.93,220.46,104896,158.89991862602,161.049775349312,157.362224495122,160.663529904111,143936.661753927,0.0,1.0
2018-11-26,221.9,222.11,217.82,219.08,121680,161.712951491074,161.865992139173,158.739590328011,159.657834216604,166967.405832614,0.0,1.0
2018-11-27,221.46,223.9,220.38,221.89,175750,161.392294895057,163.170481472967,160.605228704835,161.705663841164,241161.41991356,0.0,1.0
2018-11-28,225.08,225.87,221.66,222.75,228161,164.030424162284,164.606148505132,161.538047893247,162.332401733379,313078.979965279,0.0,1.0
2018-11-29,224.38,226.05,221.38,222.61,138006,163.520288668622,164.737326203503,161.333993695782,162.230374634646,189369.689425836,0.0,1.0
2018-11-30,219.29,222.89,217.55,222.2,263347,159.810874864703,162.434428832111,158.542823780456,161.931580988358,361360.662588769,0.0,1.0
2018-12-03,224.14,230.0,221.28,226.78,228200,163.345385070794,167.615947917742,161.261117196687,165.269324646894,313132.495159457,0.0,1.0
2018-12-04,222.69,226.0,219.3,223.1,308979,162.288675833922,164.700887953955,159.818162514612,162.58746948021,423976.184144931,0.0,1.0
2018-12-06,222.04,222.515,215.215,217.99,234795,161.814978589806,162.161141960506,156.841157526595,158.863480376472,322182.051713254,0.0,1.0
2018-12-07,220.68,226.53,220.65,222.95,200256,160.823858202119,165.087133399157,160.80199525239,162.478154731568,274788.172439316,0.0,1.0
2018-12-10,216.16,221.01,214.61,220.45,164414,157.52984044304,161.064350649131,156.400254707072,160.656242254201,225606.336806077,0.0,1.0
2018-12-11,221.19,222.35,219.74,219.98,175153,161.195528347502,162.040895737,160.138819110629,160.313722708456,240342.22578731,0.0,1.0
2018-12-12,217.78,224.98,217.36,224.27,236505,158.710439728373,163.95754766319,158.404358432176,163.440124519618,324528.487150251,0.0,1.0
2018-12-13,218.54,220.17,216.26,218.27,232515,159.264301121493,160.452188056736,157.602716942134,159.067534573937,319053.471130591,0.0,1.0
2018-12-14,217.94,218.97,215.0,216.3,144505,158.827042126925,159.5776700676,156.684473053542,157.631867541772,198287.51627089,0.0,1.0
2018-12-17,215.68,218.92,215.36,216.7,194870,157.180033247385,159.541231818053,156.946828450282,157.923373538151,267397.58690501,0.0,1.0
2018-12-18,215.1,218.53,215.02,216.28,199994,156.757349552636,159.257013471583,156.699048353361,157.617292241953,274428.660109204,0.0,1.0
2018-12-19,215.83,221.38,214.02,215.75,202592,157.289347996027,161.333993695782,155.970283362414,157.231046796752,277993.59535208,0.0,1.0
2018-12-20,216.36,219.93,215.42,215.75,228477,157.675593441229,160.277284458909,156.990554349739,157.231046796752,313512.59025656,0.0,1.0
2018-12-21,213.67,217.0,213.11,216.3,621479,155.715215615582,158.142003035435,155.307107220652,157.631867541772,852783.829794934,0.0,1.0
2018-12-24,213.26,215.48,210.78,211.44,118567,155.416421969294,157.034280249196,153.609084791746,154.090069685771,162695.795589708,0.0,1.0
2018-12-26,217.9,218.01,210.54,213.6,127005,158.797891527287,158.878055676291,153.434181193919,155.664202066216,174274.28811449,0.0,1.0
2018-12-27,219.68,219.71,214.1,215.11,210920,160.095093211172,160.116956160901,156.02858456169,156.764637202546,289421.147585594,0.0,1.0
2018-12-28,221.77,223.11,219.28,220.64,144274,161.618212042251,162.594757130119,159.803587214793,160.794707602481,197970.541659226,0.0,1.0
2018-12-31,221.67,223.68,220.59,221.51,82112,161.545335543156,163.010153174959,160.758269352934,161.428733144605,112672.810878761,0.0,1.0
2019-01-02,226.45,226.57,220.05,220.19,157642,165.028832199881,165.116283998795,160.364736257822,160.466763356555,216313.903601784,0.0,1.0
2019-01-03,222.67,226.3,221.03,225.88,217316,162.274100534103,164.919517451239,161.07892594895,164.613436155042,298197.639430641,0.0,1.0
2019-01-04,228.5,229.15,224.1,224.1,293883,166.522800431322,166.996497675437,163.316234471157,163.316234471157,403261.687444989,0.0,1.0
2019-01-07,226.75,228.97,226.59,228.97,221990,165.247461697165,166.865319977067,165.130859298614,166.865319977067,304611.2296251,0.0,1.0
2019-01-08,227.49,228.78,226.12,226.77,232065,165.786747790466,166.726854628787,164.788339752869,165.262036996984,318435.988120855,0.0,1.0
2019-01-09,226.35,231.99,225.96,229.13,375857,164.955955700787,169.066190249726,164.671737354317,166.981922375619,515745.136867429,0.0,1.0
2019-01-10,230.47,231.15,224.64,226.38,314089,167.958467463487,168.454027657331,163.709767566268,164.977818650515,430988.046766601,0.0,1.0
2019-01-11,229.76,230.91,228.16,230.01,139011,167.441044319915,168.279124059504,166.2750203344,167.623235567652,190748.734814247,0.0,1.0
2019-01-14,230.85,231.54,223.64,227.37,256832,168.235398160047,168.7382460038,162.981002575321,165.699295991552,352420.880792258,0.0,1.0
2019-01-15,229.97,231.62,229.57,231.38,282827,167.594084968014,168.796547203076,167.302578971635,168.621643605249,388090.815988007,0.0,1.0
2019-01-16,232.14,233.71,229.36,231.0,253066,169.175504998368,170.319666034154,167.149538323536,168.344712908689,347253.234093001,0.0,1.0
2019-01-17,233.59,234.26,230.94,231.47,196352,170.232214235241,170.720486779175,168.300987009232,168.687232454434,269431.16428374,0.0,1.0
2019-01-18,232.05,234.89,229.51,234.0,400095,169.109916149183,171.179608723472,167.258853072178,170.531007881529,549004.143956277,0.0,1.0
2019-01-22,232.29,232.29,227.27,230.33,250277,169.28481974701,169.28481974701,165.626419492458,167.856440364755,343426.211617104,0.0,1.0
2019-01-23,234.41,237.25,232.18,233.5,235966,170.829801527817,172.899494102106,169.204655598006,170.166625386056,323788.879723033,0.0,1.0
2019-01-24,234.73,238.57,232.98,234.96,199359,171.06300632492,173.861463890155,169.787667590763,171.230622272838,273557.322973243,0.0,1.0
2019-01-25,236.23,239.51,233.78,235.26,161302,172.15615381134,174.546502981645,170.370679583521,171.449251770122,221336.098747636,0.0,1.0
2019-01-28,236.57,237.43,227.77,234.66,207802,172.403933908262,173.030671800476,165.990801987931,171.011992775554,285142.676420356,0.0,1.0
2019-01-29,239.68,239.72,236.15,237.51,233954,174.670393030106,174.699543629744,172.097852612064,173.088972999752,321028.044577281,0.0,1.0
2019-01-30,236.3,242.58,235.94,240.07,317288,172.207167360706,176.783811503852,171.944811963966,174.954611376575,435377.664873592,0.0,1.0
2019-01-31,242.78,243.13,235.19,236.19,247972,176.929564502041,177.184632248872,171.398238220756,172.127003211702,340263.32642279,0.0,1.0
2019-02-01,242.95,244.75,241.82,242.01,139101,177.053454550502,178.365231534206,176.229950110732,176.368415459012,190872.231416194,0.0,1.0
2019-02-04,246.42,246.54,241.56,243.48,153420,179.582269069087,179.669720868001,176.040471213086,177.439699995704,210520.540785994,0.0,1.0
2019-02-05,248.49,249.67,245.85,246.6,184736,181.090812600347,181.950755289664,179.166873024247,179.713446767457,253491.869525754,0.0,1.0
2019-02-06,246.79,250.41,246.38,247.32,178161,179.851912115737,182.490041382964,179.553118469449,180.238157560939,244469.756661279,0.0,1.0
2019-02-07,237.45,245.39,233.54,242.97,260362,173.045247100295,178.831641128412,170.195775985694,177.068029850321,357264.691957521,0.0,1.0
2019-02-08,239.61,240.7,236.18,237.78,175688,174.61937948074,175.413733320872,172.119715561793,173.285739547308,241076.344476663,0.0,1.0
2019-02-11,236.5,240.99,228.94,237.3,609686,172.352920358896,175.625075168246,166.843457027339,172.935932351653,836601.658386449,0.0,1.0
2019-02-12,240.13,241.85,238.5,238.5,353112,174.998337276032,176.251813060461,173.810450340789,173.810450340789,484534.801186442,0.0,1.0
2019-02-13,240.14,241.95,238.07,240.17,323314,175.005624925942,176.324689559555,173.497081394682,175.02748787567,443646.448466188,0.0,1.0
2019-02-14,236.34,238.59,234.16,238.59,214921,172.236317960344,173.876039189974,170.64761028008,173.876039189974,294911.25763438,0.0,1.0
2019-02-15,239.08,239.36,236.35,236.76,155411,174.233134035538,174.437188233003,172.243605610254,172.542399256542,213252.560057959,0.0,1.0
2019-02-19,239.71,240.59,236.32,237.65,170136,174.692255979835,175.333569171868,172.221742660525,173.191000098484,233457.976320986,0.0,1.0
2019-02-20,240.97,242.42,239.61,241.0,174757,175.610499868428,176.6672091053,174.61937948074,175.632362818156,239798.840738742,0.0,1.0
2019-02-21,239.13,240.96,237.45,240.96,195354,174.269572285086,175.603212218518,173.045247100295,175.603212218518,268061.724186592,0.0,1.0
2019-02-22,242.61,242.69,238.88,240.49,169479,176.80567445358,176.863975652856,174.087381037349,175.260692672773,232556.451126772,0.0,1.0
2019-02-25,241.8,244.54,240.42,244.54,185084,176.215374810913,178.212190886107,175.209679123407,178.212190886107,253969.389719951,0.0,1.0
2019-02-26,241.81,243.28,238.6,241.52,161163,176.222662460823,177.293946997514,173.883326839884,176.011320613448,221145.365106851,0.0,1.0
2019-02-27,243.44,244.4,240.12,242.43,271093,177.410549396066,178.110163787375,174.991049626123,176.67449675521,371989.603463025,0.0,1.0
2019-02-28,243.09,245.2,237.81,242.81,223398,177.155481649235,178.693175780132,173.307602497036,176.951427451769,306543.265353339,0.0,1.0
2019-03-01,239.1,244.77,238.93,242.93,218423,174.247709335357,178.379806834025,174.123819286896,177.038879250683,299716.647634592,0.0,1.0
2019-03-04,241.59,241.66,238.86,239.0,120973,176.062334162814,176.113347712181,174.07280573753,174.174832836263,165997.271415096,0.0,1.0
2019-03-05,237.93,242.0,237.73,242.0,132597,173.39505429595,176.361127809103,173.24930129776,176.361127809103,181947.543648809,0.0,1.0
2019-03-06,240.6,241.26,237.85,238.87,157141,175.340856821777,175.821841715802,173.336753096674,174.080093387439,215626.439184277,0.0,1.0
2019-03-07,236.25,239.91,235.15,239.91,133443,172.170729111159,174.838008978024,171.369087621118,174.838008978024,183108.411707113,0.0,1.0
2019-03-08,235.61,236.32,232.85,234.96,123170,171.704319516953,172.221742660525,169.69292814194,171.230622272838,169011.960687074,0.0,1.0
2019-03-11,242.41,242.44,236.96,236.96,158746,176.659921455391,176.681784405119,172.688152254731,172.688152254731,217828.795252335,0.0,1.0
2019-03-12,240.34,243.87,239.96,243.09,166686,175.151377924131,177.723918342173,174.874447227571,177.155481649235,228723.939913011,0.0,1.0
2019-03-13,243.57,244.01,240.0,241.29,99541,177.505288844889,177.825945440905,174.903597827209,175.84370466553,136588.613938069,0.0,1.0
2019-03-14,246.47,246.92,241.76,242.07,181269,179.618707318634,179.94665156456,176.186224211275,176.412141358469,248734.505981856,0.0,1.0
2019-03-15,248.19,250.59,245.88,246.47,451319,180.872183103063,182.621219081335,179.188735973976,179.618707318634,619292.921046758,0.0,1.0
2019-03-18,250.7,251.24,248.48,248.48,204182,182.701383230339,183.09491632545,181.083524950437,181.083524950437,280175.368653146,0.0,1.0
2019-03-19,249.31,252.49,248.33,251.68,187120,181.688399892923,184.005872564134,180.974210201795,183.415572921467,256763.15729289,0.0,1.0
2019-03-20,248.11,250.18,247.0,248.32,203620,180.813881903787,182.322425435047,180.004952763836,180.966922551886,279404.200983209,0.0,1.0
2019-03-21,244.27,247.83,243.49,247.06,197502,178.015424338552,180.609827706322,177.446987645613,180.048678663293,271009.176419731,0.0,1.0
2019-03-22,241.43,243.08,239.62,241.93,136770,175.945731764263,177.148193999325,174.626667130649,176.310114259736,187673.669425762,0.0,1.0
2019-03-25,239.88,242.93,239.64,241.91,121918,174.816146028296,177.038879250683,174.641242430468,176.295538959917,167293.985735541,0.0,1.0
2019-03-26,240.78,242.39,239.61,241.48,96292,175.472034520148,176.645346155572,174.61937948074,175.98217001381,132130.386607775,0.0,1.0
2019-03-27,239.29,243.2,237.31,241.11,168077,174.386174683637,177.235645798239,172.943220001563,175.71252696716,230632.648505328,0.0,1.0
2019-03-28,238.99,241.36,236.36,239.2,140232,174.167545186353,175.894718214897,172.250893260163,174.320585834452,192424.172047331,0.0,1.0
2019-03-29,239.95,240.94,236.77,240.37,217268,174.867159577662,175.588636918699,172.549686906451,175.173240873859,298131.774576269,0.0,1.0
2019-04-01,242.56,244.18,241.06,243.18,152725,176.769236204033,177.949835489366,175.676088717613,177.22107049842,209566.872582068,0.0,1.0
2019-04-02,243.1,243.56,240.72,242.01,224739,177.162769299144,177.498001194979,175.428308620691,176.368415459012,308383.364722353,0.0,1.0
2019-04-03,243.54,245.3,242.23,244.18,162103,177.483425895161,178.766052279227,176.52874375702,177.949835489366,222435.218504966,0.0,1.0
2019-04-04,243.47,245.23,242.4,243.07,144405,177.432412345794,178.71503872986,176.652633805481,177.140906349416,198150.297824283,0.0,1.0
2019-04-05,245.28,246.15,242.71,244.58,187225,178.751476979408,179.385502521531,176.878550952675,178.241341485745,256907.236661828,0.0,1.0
2019-04-08,245.47,246.37,243.14,244.61,374409,178.889942327688,179.54583081954,177.191919898782,178.263204435474,513758.213760546,0.0,1.0
2019-04-09,240.05,244.13,240.0,243.01,221728,174.940036076757,177.913397239819,174.903597827209,177.097180449959,304251.717294985,0.0,1.0
2019-04-10,241.63,242.22,239.16,239.76,195570,176.091484762452,176.521456107111,174.291435234814,174.728694229382,268358.116031266,0.0,1.0
2019-04-11,241.0,242.55,240.41,241.8,127129,175.632362818156,176.761948554123,175.202391473497,176.215374810913,174444.438988284,0.0,1.0
2019-04-12,241.85,242.81,239.0,242.64,167344,176.251813060461,176.951427451769,174.174832836263,176.827537403308,229626.837291691,0.0,1.0
2019-04-15,233.99,235.87,233.04,235.0,203323,174.920359422001,176.325762540567,174.210182314215,175.675389820805,271984.055642273,6.033,1.0
2019-04-16,234.6,235.335,232.69,234.7,202343,175.376367880685,175.925820695656,173.948538116609,175.451123365715,270673.115047606,0.0,1.0
2019-04-17,232.36,235.24,231.7,234.72,241333,173.70184501601,175.854802984878,173.208458814811,175.466074462721,322829.822992562,0.0,1.0
2019-04-18,231.34,232.85,228.03,232.69,198433,172.939339068703,174.068146892657,170.464932514205,173.948538116609,265442.729613783,0.0,1.0
2019-04-22,233.18,233.3,229.27,229.81,215696,174.314839993257,174.404546575293,171.391900528579,171.795580147742,288535.349497183,0.0,1.0
2019-04-23,233.76,235.39,231.96,233.55,225117,174.748421806432,175.966936212423,173.402823075889,174.591435287868,301137.76923428,0.0,1.0
2019-04-24,233.27,233.53,230.05,232.96,323676,174.382119929784,174.576484190862,171.974993311814,174.150377926191,432979.59991771,0.0,1.0
2019-04-25,233.7,234.4,231.57,233.0,147823,174.703568515414,175.226856910624,173.111276684272,174.180280120203,197742.011760636,0.0,1.0
2019-04-26,236.39,236.55,231.67,232.84,198780,176.714491062724,176.834099838772,173.186032169302,174.060671344154,265906.909599854,0.0,1.0
2019-04-29,237.39,239.17,235.81,236.94,168751,177.462045913025,178.792693546562,176.280909249549,177.12564623039,225737.281929193,0.0,1.0
2019-04-30,236.9,238.43,235.76,237.34,250285,177.095744036378,178.239502957339,176.243531507034,177.42466817051,334804.864016498,0.0,1.0
2019-05-01,236.8,239.51,236.42,238.06,104325,177.020988551348,179.046862195664,176.736917708233,177.962907662727,139554.977080213,0.0,1.0
2019-05-02,237.8,239.53,235.82,236.16,198646,177.768543401649,179.06181329267,176.288384798052,176.542553447155,265727.658538951,0.0,1.0
2019-05-03,238.17,239.94,235.94,239.36,203068,178.04513869626,179.368310781294,176.378091380088,178.934728968119,271642.943548764,0.0,1.0
2019-05-06,237.44,238.89,234.0,237.53,174621,177.49942365554,178.583378188477,174.927834970504,177.566703592068,233589.548552351,0.0,1.0
2019-05-07,234.26,238.05,233.43,235.73,436114,175.122199231582,177.955432114224,174.501728705832,176.221104861525,583387.292349487,0.0,1.0
2019-05-08,226.47,234.06,226.39,234.06,439343,169.298746947735,174.972688261522,169.238942559711,174.972688261522,587706.707839465,0.0,1.0
2019-05-09,225.23,226.18,220.59,223.93,204508,168.371778933362,169.081956041148,164.903124427964,167.39995762797,273569.223606232,0.0,1.0
2019-05-10,223.85,225.53,220.25,225.28,259718,167.340153239946,168.596045388452,164.648955778861,168.409156675877,347423.336087407,0.0,1.0
2019-05-13,215.78,221.41,215.67,220.04,251548,161.307385598014,165.516119405211,161.225154564481,164.491969260298,336494.372150238,0.0,1.0
2019-05-14,218.59,220.09,214.66,217.94,399756,163.408014727361,164.529347002813,160.470124165677,162.922104074665,534751.396287349,0.0,1.0
2019-05-15,216.38,218.81,215.76,217.78,264069,161.755918508195,163.572476794427,161.292434501008,162.802495298617,353243.644788831,0.0,1.0
2019-05-16,217.51,218.39,216.38,216.6,247432,162.600655489036,163.258503757301,161.755918508195,161.920380575261,330988.421652636,0.0,1.0
2019-05-17,217.83,218.71,216.02,217.05,440883,162.839873041132,163.497721309397,161.486798762087,162.256780257897,589766.757345369,0.0,1.0
2019-05-20,220.29,220.76,215.77,217.45,530594,164.678857972873,165.030208752515,161.299910049511,162.555802198017,709772.667231236,0.0,1.0
2019-05-21,223.93,224.55,219.98,220.3,1009472,167.39995762797,167.863441635157,164.44711596928,164.686333521376,1350365.12650963,0.0,1.0
2019-05-22,225.54,226.24,222.39,223.98,440763,168.603520936955,169.126809332166,166.248723158506,167.437335370485,589606.234007247,0.0,1.0
2019-05-23,223.76,226.3,220.9,225.0,379104,167.272873303419,169.171662623184,165.134866431557,168.199841317792,507125.329796473,0.0,1.0
2019-05-24,221.08,225.0,220.87,224.68,332624,165.269426304611,168.199841317792,165.112439786048,167.960623765696,444949.290163709,0.0,1.0
2019-05-28,219.6,222.45,219.38,221.3,678834,164.163045126165,166.293576449524,163.998583059099,165.433888371677,908072.497591848,0.0,1.0
2019-05-29,219.71,220.39,216.55,218.42,383194,164.245276159698,164.753613457903,161.883002832746,163.28093040281,512596.500237482,0.0,1.0
2019-05-30,221.78,223.37,219.59,219.59,218205,165.792714699822,166.981326911801,164.155569577662,164.155569577662,291891.624958427,0.0,1.0
2019-05-31,223.8,224.38,218.64,220.83,406957,167.302775497431,167.736357310605,163.445392469876,165.082537592036,544384.13426918,0.0,1.0
2019-06-03,222.33,225.38,221.42,224.59,168501,166.203869867488,168.483912160907,165.523594953714,167.893343829169,225402.858308104,0.0,1.0
2019-06-04,223.84,224.65,221.17,223.76,414890,167.332677691443,167.938197120187,165.336706241138,167.272873303419,554996.064613559,0.0,1.0
2019-06-05,222.39,224.53,221.55,223.82,164764,166.248723158506,167.848490538151,165.620777084253,167.317726594437,220403.894020074,0.0,1.0
2019-06-06,224.74,225.15,223.07,223.08,430525,168.005477056714,168.311974545337,166.757060456711,166.764536005214,575910.917876432,0.0,1.0
2019-06-07,228.97,229.41,224.99,224.99,244274,171.167634073488,171.496558207621,168.192365769289,168.192365769289,326763.982471048,0.0,1.0
2019-06-10,228.88,230.565,226.73,230.12,146859,171.100354136961,172.359984059719,169.493111208814,172.027322151335,196452.474277719,0.0,1.0
2019-06-11,227.93,232.4,227.09,230.43,168791,170.390177029175,173.731747210022,169.762230954922,172.259064154928,225790.789708567,0.0,1.0
2019-06-12,223.6,227.72,222.8,226.96,289800,167.15326452737,170.233190510612,166.555220647129,169.665048824383,387663.861565741,0.0,1.0
2019-06-13,220.58,224.09,220.25,223.15,309784,164.895648879461,167.519566404018,164.648955778861,166.816864844735,414396.348141065,0.0,1.0
2019-06-14,220.92,221.05,218.16,220.1,197476,165.149817528563,165.246999659102,163.086566141731,164.536822551316,264162.555992257,0.0,1.0
2019-06-17,218.5,221.32,218.41,221.22,425590,163.340734790834,165.448839468684,163.273454854307,165.374083983653,569309.395596146,0.0,1.0
2019-06-18,220.25,221.22,218.3,219.55,367819,164.648955778861,165.374083983653,163.191223820774,164.12566738365,492029.447540541,0.0,1.0
2019-06-19,219.55,222.03,218.84,220.5,477989,164.12566738365,165.979603412397,163.594903439936,164.835844491436,639403.248881803,0.0,1.0
2019-06-20,222.66,225.48,220.01,222.45,608049,166.450562968087,168.558667645937,164.469542614789,166.293576449524,813383.793516862,0.0,1.0
2019-06-21,225.87,227.61,220.77,222.0,3298383,168.850214037554,170.150959477079,165.037684301018,165.957176766888,4412228.74638645,0.0,1.0
2019-06-24,227.0,227.86,224.37,224.37,264300,169.694951018395,170.337848189654,167.728881762102,167.728881762102,353552.652214717,0.0,1.0
2019-06-25,227.06,230.91,226.3,226.66,804484,169.739804309413,172.617890483073,169.171662623184,169.440782369292,1076153.80955091,0.0,1.0
2019-06-26,228.87,228.94,226.19,227.27,874848,171.092878588458,171.145207427979,169.089431589651,169.896790827976,1170279.34424798,0.0,1.0
2019-06-27,231.0,231.47,227.94,229.57,403616,172.6851704196,173.036521199242,170.397652577678,171.616166983669,539914.896996955,0.0,1.0
2019-06-28,228.91,231.87,227.36,231.87,558600,171.12278078247,173.335543139362,169.964070764503,173.335543139362,747236.138960051,0.0,1.0
2019-07-01,230.86,231.69,228.5,231.04,179107,172.580512740558,173.200983266308,170.816283293847,172.715072613612,239590.446009161,0.0,1.0
2019-07-02,232.53,233.61,229.7,230.98,333107,173.828929340561,174.636288578886,171.713349114208,172.670219322594,445595.396599651,0.0,1.0
2019-07-03,234.77,235.1,231.75,232.11,183885,175.503452205236,175.750145305835,173.245836557326,173.514956303435,245981.950255404,0.0,1.0
2019-07-05,238.37,238.73,235.07,235.1,434314,178.194649666321,178.463769412429,175.727718660326,175.750145305835,580979.442277648,0.0,1.0
2019-07-08,238.19,240.88,236.47,237.97,390064,178.060089793266,180.071012340577,176.774295450748,177.8956277262,521786.461344993,0.0,1.0
2019-07-09,238.79,239.04,235.82,237.23,398323,178.508622703447,178.695511416022,176.288384798052,177.342437136977,532834.480091271,0.0,1.0
2019-07-10,235.82,239.57,235.51,239.57,216941,176.288384798052,179.091715486682,176.056642794459,179.091715486682,290200.779130205,0.0,1.0
2019-07-11,236.28,238.06,234.58,235.5,205081,176.632260029191,177.962907662727,175.361416783679,176.049167245956,274335.722545767,0.0,1.0
2019-07-12,235.86,237.04,234.78,237.04,232654,176.318286992064,177.20040171542,175.510927753739,177.20040171542,311219.972562856,0.0,1.0
2019-07-15,233.3,238.18,233.16,236.09,379478,174.404546575293,178.052614244763,174.299888896251,176.490224607634,507625.627533622,0.0,1.0
2019-07-16,236.28,236.96,231.19,233.0,374886,176.632260029191,177.140597327396,172.827205841157,174.180280120203,501482.934461469,0.0,1.0
2019-07-17,235.26,238.19,235.01,236.34,204626,175.869754081884,178.060089793266,175.682865369308,176.677113320209,273727.071555386,0.0,1.0
2019-07-18,236.38,237.38,233.9,234.62,366187,176.707015514221,177.454570364522,174.853079485474,175.391318977691,489846.330142076,0.0,1.0
2019-07-19,230.55,238.24,230.05,236.6,260046,172.348770736964,178.097467535781,171.974993311814,176.871477581287,347862.099878277,0.0,1.0
2019-07-22,227.99,231.37,227.82,230.86,607923,170.435030320193,172.961765714212,170.307945995642,172.580512740558,813215.244011834,0.0,1.0
2019-07-23,226.48,228.84,225.61,227.94,438180,169.306222496238,171.070451942949,168.655849776476,170.397652577678,586150.969154162,0.0,1.0
2019-07-24,228.53,229.16,226.01,226.01,172707,170.838709939356,171.309669495046,168.954871716597,168.954871716597,231029.201309297,0.0,1.0
2019-07-25,228.14,228.89,226.74,228.6,152937,170.547163547738,171.107829685464,169.500586757317,170.891038778877,204582.981353622,0.0,1.0
2019-07-26,229.59,230.48,228.06,228.5,164185,171.631118080675,172.296441897443,170.487359159714,170.816283293847,219629.368913634,0.0,1.0
2019-07-29,224.42,229.64,222.65,228.97,308019,167.766259504618,171.66849582319,166.443087419584,171.167634073488,412035.317376181,0.0,1.0
2019-07-30,218.96,223.34,218.5,222.83,188674,163.684610021972,166.958900266292,163.340734790834,166.577647292638,252388.169140975,0.0,1.0
2019-07-31,217.99,219.66,217.3,218.84,491889,162.95948181718,164.207898417183,162.443668970472,163.594903439936,657997.202214321,0.0,1.0
2019-08-01,217.19,221.2,216.0,218.16,220339,162.361437936939,165.359132886647,161.471847665081,163.086566141731,294746.264988039,0.0,1.0
2019-08-02,214.6,216.96,212.73,216.24,209389,160.425270874659,162.18950032137,159.027343304595,161.651260829153,280098.510384363,0.0,1.0
2019-08-05,209.16,212.59,208.03,211.83,277119,156.35857248902,158.922685625553,155.513835508179,158.354543939324,370700.557809648,0.0,1.0
2019-08-06,210.11,212.19,208.36,210.57,337034,157.068749596806,158.623663685433,155.760528608779,157.412624827945,450848.522839708,0.0,1.0
2019-08-07,213.54,214.35,206.25,207.43,238461,159.632862733339,160.238382162083,154.183187874643,155.065302597998,318987.964433499,0.0,1.0
2019-08-08,214.84,215.5,212.52,213.63,271622,160.604684038731,161.09807023993,158.870356786032,159.700142669866,363347.251229156,0.0,1.0
2019-08-09,207.4,216.99,206.77,216.99,561397,155.042875952489,162.211926966879,154.5719163968,162.211926966879,750977.670432789,0.0,1.0
2019-08-12,202.15,207.42,201.97,205.79,383804,151.118212988408,155.057827049495,150.983653115353,153.839312643504,513412.493872936,0.0,1.0
2019-08-13,207.93,209.88,202.07,203.41,525946,155.439080023149,156.896811981237,151.058408600383,152.060132099787,703555.06326796,0.0,1.0
2019-08-14,201.19,206.69,201.19,204.65,300294,150.400560332118,154.512112008775,150.400560332118,152.987100114161,401701.62748455,0.0,1.0
2019-08-15,202.18,203.43,200.34,202.4,450378,151.140639633917,152.075083196793,149.765138709362,151.305101700983,602468.166474307,0.0,1.0
2019-08-16,206.25,207.83,204.02,204.17,568798,154.183187874643,155.364324538119,152.516140558471,152.628273786016,760877.947311489,0.0,1.0
2019-08-19,206.47,208.4,205.36,207.97,323198,154.347649941709,155.790430802791,153.517864057875,155.468982217161,432340.181954189,0.0,1.0
2019-08-20,205.53,207.37,204.89,205.75,357605,153.644948382426,155.02044930698,153.166513278233,153.809410449492,478366.236077351,0.0,1.0
2019-08-21,206.15,207.87,205.23,206.57,328478,154.108432389613,155.394226732131,153.420681927336,154.422405426739,439403.208831576,0.0,1.0
2019-08-22,203.71,208.85,203.59,206.65,236804,152.284398554878,156.126830485426,152.194691972841,154.482209814763,316771.404672923,0.0,1.0
2019-08-23,201.33,205.76,201.11,203.54,350333,150.505218011161,153.816885997995,150.340755944094,152.157314230326,468638.521787129,0.0,1.0
2019-08-26,200.78,203.46,199.83,202.33,142729,150.094062843495,152.097509842302,149.383885735709,151.252772861462,190927.796057337,0.0,1.0
2019-08-27,201.2,203.73,200.2,200.23,481713,150.408035880621,152.299349651884,149.66048103032,149.682907675829,644384.823141538,0.0,1.0
2019-08-28,201.6,202.2,200.15,200.15,238996,150.707057820742,151.155590730923,149.623103287805,149.623103287805,319703.630982627,0.0,1.0
2019-08-29,203.34,204.62,202.59,202.91,207518,152.007803260266,152.964673468652,151.44713712254,151.686354674637,277595.684004138,0.0,1.0
2019-08-30,207.12,207.12,203.16,204.11,269004,154.833560594405,154.833560594405,151.873243387212,152.583420494998,359845.167069118,0.0,1.0
2019-09-03,205.01,206.48,204.38,206.06,252073,153.256219860269,154.355125490212,152.785260304579,154.041152453086,337196.661754523,0.0,1.0
2019-09-04,205.38,207.48,204.14,206.8,276951,153.532815154881,155.102680340514,152.605847140507,154.594343042309,370475.825136277,0.0,1.0
2019-09-05,211.61,212.67,207.24,208.75,406371,158.190081872258,158.982490013577,154.923267176441,156.052075000396,543600.245301349,0.0,1.0
2019-09-06,212.73,214.44,210.67,212.55,247564,159.027343304595,160.305662098611,157.487380312975,158.892783431541,331164.997324572,0.0,1.0
2019-09-09,211.72,213.95,209.36,213.68,405703,158.272312905791,159.939360221963,156.50808345908,159.737520412382,542706.665385802,0.0,1.0
2019-09-10,212.24,212.94,210.47,211.47,201368,158.661041427948,159.184329823159,157.337869342914,158.085424193216,269368.862925361,0.0,1.0
2019-09-11,213.8,213.8,211.83,213.42,187718,159.827226994418,159.827226994418,158.354543939324,159.543156151303,251109.333213932,0.0,1.0
2019-09-12,214.41,215.13,211.82,213.53,138185,160.283235453102,160.821474945318,158.347068390821,159.625387184836,184849.312320433,0.0,1.0
2019-09-13,215.45,216.71,213.45,215.74,175500,161.060692497415,162.002611608795,159.565582796812,161.277483404002,234765.382004097,0.0,1.0
2019-09-16,216.61,216.69,214.18,215.15,170471,161.927856123764,161.987660511788,160.111297837532,160.836426042324,228038.116442282,0.0,1.0
2019-09-17,214.2,215.78,211.88,215.78,228110,160.126248934538,161.307385598014,158.391921681839,161.307385598014,305141.488825952,0.0,1.0
2019-09-18,214.22,214.91,212.8,213.67,174988,160.141200031544,160.657012878252,159.079672144116,159.730044863879,234080.482428108,0.0,1.0
2019-09-19,212.12,214.81,210.18,213.99,212136,158.571334845912,160.582257393222,157.121078436327,159.969262415975,283773.157132883,0.0,1.0
2019-09-20,209.37,213.89,209.17,212.29,559475,156.515559007583,159.894506930945,156.366048037523,158.698419170463,748406.621633858,0.0,1.0
2019-09-23,207.7,210.57,206.32,209.95,309901,155.26714240758,157.412624827945,154.235516714164,156.949140820758,414552.858395735,0.0,1.0
2019-09-24,207.26,207.76,203.4,206.28,978248,154.938218273447,155.311995698598,152.052656551284,154.205614520152,1308596.95393017,0.0,1.0
2019-09-25,209.97,210.38,206.23,207.26,400781,156.964091917764,157.270589406387,154.168236777637,154.938218273447,536122.533133811,0.0,1.0
2019-09-26,212.12,212.33,208.72,209.8,236047,158.571334845912,158.728321364475,156.029648354887,156.837007593213,315758.769948267,0.0,1.0
2019-09-27,212.65,214.98,211.22,213.81,635964,158.967538916571,160.709341717773,157.89853548064,159.834702542921,850725.5350476,0.0,1.0
2019-09-30,208.44,212.9,208.44,212.57,364923,155.820332996803,159.154427629147,155.820332996803,158.907734528547,488155.484313852,0.0,1.0
2019-10-01,204.11,205.67,200.79,205.37,601925,152.583420494998,153.749606061468,150.101538391998,153.525339606378,805191.752494679,0.0,1.0
2019-10-02,202.04,204.15,200.22,204.15,475025,151.035981954874,152.61332268901,149.675432127326,152.61332268901,635438.322430179,0.0,1.0
2019-10-03,203.56,205.37,200.47,202.1,176379,152.172265327332,153.525339606378,149.862320839901,151.080835245893,235941.215455845,0.0,1.0
2019-10-04,207.65,208.33,203.99,203.99,284172,155.229764665065,155.73810196327,152.493713912962,152.493713912962,380135.317007796,0.0,1.0
2019-10-07,207.03,210.12,206.23,206.71,247950,154.766280657878,157.076225145309,154.168236777637,154.527063105782,331681.347395532,0.0,1.0
2019-10-08,205.14,208.28,204.85,205.79,329372,153.353401990808,155.700724220755,153.136611084221,153.839312643504,440599.107700591,0.0,1.0
2019-10-09,204.0,206.75,203.96,206.41,239291,152.501189461465,154.556965299794,152.471287267453,154.302796650691,320098.250855512,0.0,1.0
2019-10-10,203.13,205.17,203.0,203.65,380924,151.850816741703,153.375828636318,151.753634611164,152.23954526386,509559.933757998,0.0,1.0
2019-10-11,208.78,210.86,204.23,204.6,144388,156.074501645905,157.629415734532,152.673127077034,152.949722371646,193147.031206881,0.0,1.0
2019-10-14,208.56,209.55,207.22,207.62,152409,155.910039578839,156.650118880637,154.908316079435,155.207338019556,203876.678665883,0.0,1.0
2019-10-15,209.97,210.52,208.28,209.4,443758,156.964091917764,157.375247085429,155.700724220755,156.537985653092,593612.628987886,0.0,1.0
2019-10-16,209.28,211.04,206.5,209.88,213312,156.448279071056,157.763975607586,154.370076587218,156.896811981237,285346.285846484,0.0,1.0
2019-10-17,209.25,211.81,209.14,210.35,161156,156.425852425547,158.339592842318,156.343621392014,157.248162760878,215577.492320525,0.0,1.0
2019-10-18,209.83,213.2,209.21,209.21,174318,156.859434238722,159.378694084237,156.395950231535,156.395950231535,233184.22712359,0.0,1.0
2019-10-21,209.96,211.34,207.94,211.21,170049,156.956616369261,157.988242062677,155.446555571652,157.891059932137,227473.609369884,0.0,1.0
2019-10-22,207.66,209.77,206.38,208.15,180859,157.018289644411,158.61372733655,156.05044118662,157.388794132159,239189.842311066,2.3825,1.0
2019-10-23,212.05,212.42,207.21,207.44,244592,160.33770740199,160.61747609682,156.678030420969,156.851940690728,323478.079114385,0.0,1.0
2019-10-24,214.97,215.54,211.73,213.0,561087,162.545611696325,162.976606712685,160.095745287542,161.056032429257,742049.392359739,0.0,1.0
2019-10-25,212.64,215.58,211.52,215.15,168430,160.783825050503,163.006851976991,159.936957649936,162.681715385702,222752.227649456,0.0,1.0
2019-10-28,213.84,214.74,212.23,212.76,164866,161.691182979682,162.371701426566,160.473811091367,160.874560843421,218038.762474947,0.0,1.0
2019-10-29,213.72,214.8,212.27,213.86,182039,161.600447186764,162.417069323025,160.504056355673,161.706305611835,240750.417200495,0.0,1.0
2019-10-30,211.99,213.78,209.35,213.55,229708,160.292339505531,161.645815083223,158.296152061338,161.471904813464,303793.675170108,0.0,1.0
2019-10-31,214.04,214.16,209.38,211.34,298815,161.842409301212,161.93314509413,158.318836009567,159.800853960559,395189.140325786,0.0,1.0
2019-11-01,216.56,216.56,213.19,215.0,200019,163.747860952488,163.747860952488,161.19969743471,162.568295644555,264529.34644788,0.0,1.0
2019-11-04,214.94,219.12,213.88,218.69,208808,162.522927748096,165.683557868069,161.721428243988,165.35842127678,276152.984331934,0.0,1.0
2019-11-05,212.54,215.64,210.22,214.43,284546,160.708211889738,163.05221987345,158.953986559992,162.137300628195,376318.086853543,0.0,1.0
2019-11-06,212.52,212.63,210.23,211.61,171502,160.693089257585,160.776263734427,158.961547876069,160.005009494625,226815.01244634,0.0,1.0
2019-11-07,217.33,217.52,213.33,213.9,314666,164.330082290377,164.473747295831,161.305555859781,161.736550876141,416152.422166739,0.0,1.0
2019-11-08,206.75,217.57,204.41,217.57,351130,156.33020988145,164.511553876213,154.560861919551,164.511553876213,464376.831292249,0.0,1.0
2019-11-11,205.82,207.52,204.68,205.25,406295,155.627007486336,156.91243121934,154.765017453616,155.196012469976,537333.707373009,0.0,1.0
2019-11-12,203.77,206.52,203.54,206.52,349786,154.076937690656,156.156299611691,153.903027420896,156.156299611691,462599.362943612,0.0,1.0
2019-11-13,204.67,206.1,202.5,203.05,239849,154.75745613754,155.838724336478,153.116650548941,153.532522933148,317205.361571539,0.0,1.0
2019-11-14,203.94,204.98,202.96,204.76,166490,154.205480063956,154.991856935911,153.46447108846,154.825507982228,220186.536729549,0.0,1.0
2019-11-15,210.61,210.85,204.41,204.41,231144,159.248877886975,159.430349472811,154.560861919551,154.560861919551,305692.815459277,0.0,1.0
2019-11-18,210.82,212.16,209.37,210.66,173919,159.407665524582,160.420881878832,158.311274693491,159.286684467358,230011.545927481,0.0,1.0
2019-11-19,208.19,210.86,205.6,210.86,200736,157.419039396465,159.437910788888,155.460658532653,159.437910788888,265477.594071372,0.0,1.0
2019-11-20,207.08,208.18,205.74,207.7,155121,156.579733311974,157.411478080388,155.566516957724,157.048534908717,205150.794426238,0.0,1.0
2019-11-21,208.02,208.4,205.29,208.18,160778,157.290497023164,157.577827034071,155.226257734282,157.411478080388,212632.296247844,0.0,1.0
2019-11-22,207.76,209.29,206.11,208.81,159759,157.093902805176,158.250784164879,155.846285652555,157.887840993207,211284.647254345,0.0,1.0
2019-11-25,209.67,210.46,207.8,208.48,149035,158.538114175785,159.135458145828,157.124148069481,157.638317562683,197101.93105585,0.0,1.0
2019-11-26,207.64,209.35,206.63,208.98,433696,157.003167012258,158.296152061338,156.239474088532,158.016383366507,573572.107835055,0.0,1.0
2019-11-27,210.53,211.14,206.42,208.08,259682,159.188387358363,159.649627639029,156.080686450926,157.335864919623,343434.922403766,0.0,1.0
2019-11-29,211.19,211.6,207.99,209.55,128956,159.687434219412,159.997448178548,157.267813074935,158.447378382867,170547.030034811,0.0,1.0
2019-12-02,211.58,212.97,208.87,211.54,211579,159.982325546395,161.033348481027,157.933208889666,159.952080282089,279817.690279904,0.0,1.0
2019-12-03,206.51,209.89,206.17,209.66,195689,156.148738295614,158.704463129468,155.891653549013,158.530552859709,258802.830116336,0.0,1.0
2019-12-04,207.12,208.63,205.45,206.28,160716,156.60997857628,157.75173730383,155.347238791506,155.974828025855,212550.299940094,0.0,1.0
2019-12-05,206.43,207.33,203.64,207.26,276516,156.088247767002,156.768766213886,153.978640581661,156.715837001351,365698.242478876,0.0,1.0
2019-12-06,207.73,209.32,206.8,207.21,195468,157.071218856946,158.273468113108,156.368016461832,156.678030420969,258510.552954841,0.0,1.0
2019-12-09,207.58,208.9,206.9,207.7,135124,156.957799115799,157.955892837895,156.443629622597,157.048534908717,178704.340134804,0.0,1.0
2019-12-10,203.89,208.17,203.28,207.02,486686,154.167673483574,157.403916764312,153.706433202908,156.534365415515,643652.500539114,0.0,1.0
2019-12-11,204.67,205.44,203.25,204.32,459378,154.75745613754,155.33967747543,153.683749254678,154.492810074863,607537.094538691,0.0,1.0
2019-12-12,208.38,210.62,204.81,204.81,169715,157.562704401918,159.256439203052,154.863314562611,154.863314562611,224451.667253621,0.0,1.0
2019-12-13,207.9,210.35,206.56,208.41,289307,157.199761230246,159.052283668987,156.186544875997,157.585388350147,382614.609776058,0.0,1.0
2019-12-16,207.2,209.91,207.08,208.81,209202,156.670469104892,158.719585761621,156.579733311974,157.887840993207,276674.057642472,0.0,1.0
2019-12-17,210.56,210.8,206.78,207.98,276132,159.211071306593,159.392542892429,156.352893829679,157.260251758858,365190.394379265,0.0,1.0
2019-12-18,211.98,212.17,210.59,211.07,316191,160.284778189455,160.428443194908,159.233755254822,159.596698426494,418169.266833159,0.0,1.0
2019-12-19,214.63,214.9,211.21,211.84,195896,162.288526949725,162.49268248379,159.702556851565,160.178919764384,259076.591982532,0.0,1.0
2019-12-20,214.33,215.46,212.85,213.5,439965,162.06168746743,162.916116184074,160.942612688109,161.434098233081,581862.992565416,0.0,1.0
2019-12-23,215.55,216.42,212.72,214.35,149941,162.984168028762,163.642002527417,160.844315579115,162.076810099583,198300.135165868,0.0,1.0
2019-12-24,213.6,215.64,213.25,215.5,45205,161.509711393846,163.05221987345,161.245065331169,162.946361448379,59784.5659971126,0.0,1.0
2019-12-26,215.03,215.8,213.61,213.76,73738,162.590979592784,163.173200930674,161.517272709923,161.63069245107,97520.0603361375,0.0,1.0
2019-12-27,215.34,215.96,214.34,215.21,71984,162.825380391156,163.294181987898,162.069248783507,162.727083282161,95200.3583394788,0.0,1.0
2019-12-30,214.03,215.38,213.46,215.38,104144,161.834847985135,162.855625655462,161.403852968775,162.855625655462,137732.636681856,0.0,1.0
2019-12-31,213.13,214.26,212.24,213.56,107630,161.154329538251,162.008758254895,160.481372407443,161.47946612954,142342.945211132,0.0,1.0
2020-01-02,219.23,219.44,213.69,213.69,173411,165.766732344911,165.925519982517,161.577763238535,161.577763238535,229339.705212372,0.0,1.0
2020-01-03,217.9,218.35,215.51,216.64,142664,164.761077306737,165.101336530179,162.953922764456,163.808351481099,188676.149174031,0.0,1.0
2020-01-06,216.61,216.78,214.61,216.63,189461,163.78566753287,163.91420990617,162.273404317572,163.800790165023,250566.168750778,0.0,1.0
2020-01-07,209.5,216.05,209.49,215.24,309839,158.409571802485,163.362233832586,158.402010486408,162.749767230391,409768.612852104,0.0,1.0
2020-01-08,210.51,212.43,208.85,208.85,193200,159.173264726211,160.625037412897,157.918086257513,157.918086257513,255511.075116516,0.0,1.0
2020-01-09,212.78,213.19,209.79,211.69,326118,160.889683475574,161.19969743471,158.628849968703,160.065500023236,431297.933720746,0.0,1.0
2020-01-10,210.57,213.43,209.83,213.34,193411,159.218632622669,161.381169020546,158.659095233009,161.313117175857,255790.127067085,0.0,1.0
2020-01-13,211.56,212.77,208.63,211.03,236061,159.967202914242,160.882122159497,157.75173730383,159.566453162188,312195.651672257,0.0,1.0
2020-01-14,210.95,212.8,208.84,211.2,228228,159.505962633576,160.904806107727,157.910524941437,159.694995535488,301836.343952859,0.0,1.0
2020-01-15,213.58,214.83,209.97,211.35,313209,161.494588761693,162.439753271255,158.76495365808,159.808415276636,414225.508934623,0.0,1.0
2020-01-16,215.85,219.81,213.9,214.59,274663,163.211007511057,166.205288677347,161.736550876141,162.258281685419,363247.610894036,0.0,1.0
2020-01-17,216.85,217.18,212.41,215.88,262129,163.967139118706,164.21666254923,160.609914780744,163.233691459286,346671.131517688,0.0,1.0
2020-01-21,218.0,218.5,214.74,216.32,187460,164.836690467502,165.214756271327,162.371701426566,163.566389366652,247919.804044215,0.0,1.0
2020-01-22,219.48,220.25,218.44,218.8,265329,165.955765246823,166.537986584713,165.169388374868,165.441595753621,350903.199014442,0.0,1.0
2020-01-23,219.22,219.93,217.51,218.85,122924,165.759171028834,166.296024470265,164.466185979754,165.479402334004,162569.58280343,0.0,1.0
2020-01-24,217.47,219.76,216.32,219.76,147527,164.435940715448,166.167482096965,163.566389366652,166.167482096965,195107.569248004,0.0,1.0
2020-01-27,211.13,214.32,211.13,214.32,166674,159.642066322953,162.054126151354,159.642066322953,162.054126151354,220429.880610612,0.0,1.0
2020-01-28,213.38,214.23,211.95,212.37,166961,161.343362440163,161.986074306665,160.262094241225,160.579669516438,220809.444164228,0.0,1.0
2020-01-29,213.13,214.69,212.48,214.04,238688,161.154329538251,162.333894846184,160.662843993279,161.842409301212,315669.914582874,0.0,1.0
2020-01-30,210.39,212.535,207.24,211.74,295612,159.082528933293,160.7044312317,156.700714369198,160.103306603619,390953.105265754,0.0,1.0
2020-01-31,206.58,209.17,205.16,208.9,328936,156.20166750815,158.160048371961,155.127960625288,157.955892837895,435024.798160074,0.0,1.0
2020-02-03,208.84,210.4,206.89,207.89,151619,157.910524941437,159.090090249369,156.436068306521,157.19219991417,200519.325559478,0.0,1.0
2020-02-04,214.39,214.63,210.65,211.18,170935,162.107055363889,162.288526949725,159.279123151281,159.679872903335,226065.142986759,0.0,1.0
2020-02-05,215.63,219.5,215.09,216.34,233790,163.044658557374,165.970887878976,162.636347489243,163.581511998805,309192.206270654,0.0,1.0
2020-02-06,203.01,215.57,198.93,215.57,989259,153.502277668842,162.999290660915,150.417260709634,162.999290660915,1308315.89367852,0.0,1.0
2020-02-07,201.25,203.96,199.54,203.0,280352,152.17148603938,154.220602696109,150.8785009903,153.494716352766,370771.433390609,0.0,1.0
2020-02-10,204.49,205.39,200.6,200.88,242024,154.621352448163,155.301870895047,151.680000494408,151.89171734455,320081.84494824,0.0,1.0
2020-02-11,204.82,207.68,204.35,205.61,274382,154.870875878687,157.033412276564,154.515494023092,155.46821984873,362875.982466978,0.0,1.0
2020-02-12,208.56,211.01,204.0,204.06,348565,157.698808091295,159.551330530035,154.250847960415,154.296215856874,460984.564689382,0.0,1.0
2020-02-13,206.83,209.01,206.69,208.57,221309,156.390700410062,158.039067314737,156.284841984991,157.706369407371,292685.820512221,0.0,1.0
2020-02-14,204.05,207.12,203.0,207.0,250324,154.288654540797,156.60997857628,153.494716352766,156.519242783362,331058.770017946,0.0,1.0
2020-02-18,201.41,203.42,201.23,202.58,395325,152.292467096604,153.812291627978,152.156363407227,153.177141077553,522825.650985698,0.0,1.0
2020-02-19,201.24,203.37,200.76,202.76,216243,152.163924723303,153.774485047596,151.800981551632,153.31324476693,285985.928656424,0.0,1.0
2020-02-20,199.01,201.51,198.88,201.09,293970,150.477751238246,152.368080257369,150.379454129252,152.050504982156,388781.525631483,0.0,1.0
2020-02-21,199.22,200.79,198.35,198.99,313846,150.636538875852,151.823665499861,149.978704377198,150.462628606093,415067.954870696,0.0,1.0
2020-02-24,193.92,196.89,192.87,195.53,359903,146.629041355312,148.87475223003,145.835103167281,147.846413243627,475979.308838819,0.0,1.0
2020-02-25,187.85,195.22,187.55,194.47,249678,142.039322496882,147.612012445256,141.812483014587,147.044913739519,330204.421392038,0.0,1.0
2020-02-26,189.38,191.53,188.3,189.62,350183,143.196203856585,144.821886813031,142.379581720324,143.377675442421,463124.403817429,0.0,1.0
2020-02-27,182.81,189.67,182.8,187.85,221169,138.228419194331,143.415482022803,138.220857878254,142.039322496882,292500.667559238,0.0,1.0
2020-02-28,181.27,182.03,175.04,180.14,570576,137.063976518551,137.638636540364,132.353276602897,136.209547801908,754598.795008705,0.0,1.0
2020-03-02,190.14,191.14,180.94,181.96,356081,143.770863878398,144.526995486048,136.814453088027,137.585707327829,470924.633222385,0.0,1.0
2020-03-03,187.3,193.48,184.9,190.35,306410,141.623450112675,146.296343447946,139.808734254317,143.929651516005,405233.688025114,0.0,1.0
2020-03-04,198.98,198.99,188.63,189.86,314100,150.455067290016,150.462628606093,142.629105150848,143.559147028257,415403.875228252,0.0,1.0
2020-03-05,192.26,196.92,190.0,194.4,397806,145.373862886615,148.897436178259,143.665005453328,146.991984526984,526106.825816774,0.0,1.0
2020-03-06,186.55,189.01,181.96,188.37,455087,141.056351406938,142.916435161755,137.585707327829,142.43251093286,601862.156529765,0.0,1.0
2020-03-09,174.62,177.82,172.71,175.0,318302,132.035701327685,134.455322472162,130.591489957075,132.323031338591,420961.108859924,0.0,1.0
2020-03-10,181.98,182.6,173.21,180.5,488543,137.600829959982,138.069631556724,130.969555760899,136.481755180661,646108.422208325,0.0,1.0
2020-03-11,170.96,178.63,170.72,177.67,407466,129.268259643689,135.067789074357,129.086788057853,134.341902731014,538882.379572601,0.0,1.0
2020-03-12,153.37,159.18,147.1,147.5,507061,115.967904665141,120.361029305583,111.226959485182,111.529412128241,670598.867803605,0.0,1.0
2020-03-13,173.85,174.83,156.43,165.01,481036,131.453479989795,132.194488965291,118.281667384548,124.769276578177,636180.256365158,0.0,1.0
2020-03-16,149.41,162.53,148.56,155.88,442670,112.973623498851,122.894070191207,112.330911632349,117.865795000341,585440.412121265,0.0,1.0
2020-03-17,146.7,155.68,145.78,151.89,332398,110.924506842122,117.714568678811,110.228865763085,114.848829885821,439603.366183126,0.0,1.0
2020-03-18,135.29,139.96,126.91,138.72,374776,102.297045198846,105.828179806567,95.9606623267464,104.890576613082,495649.165051074,0.0,1.0
2020-03-19,135.07,138.49,128.09,134.19,395518,102.130696245163,104.716666343323,96.8528976237723,101.465300430432,523080.897556597,0.0,1.0
2020-03-20,132.83,145.0,131.37,137.95,759988,100.436961444029,109.639083109118,99.3330092968613,104.308355275192,1005100.16022594,0.0,1.0
2020-03-23,124.16,134.6,121.24,131.6,430789,93.8813004057114,101.775314389568,91.673396111376,99.5069195666206,569727.539018474,0.0,1.0
2020-03-24,128.25,131.75,125.18,129.7,596280,96.9738786809961,99.620339307768,94.6525546455134,98.0702695120873,788592.877176381,0.0,1.0
2020-03-25,128.0,131.95,126.75,128.76,1213673,96.7848457790839,99.7715656292978,95.8396812695225,97.3595058008972,1605108.14218369,0.0,1.0
2020-03-26,129.62,134.74,126.65,128.67,1710041,98.0097789834754,101.881172814639,95.7640681087576,97.2914539562088,2261565.29194267,0.0,1.0
2020-03-27,125.85,129.6,118.0,125.27,830838,95.1591628226383,97.9946563513224,89.2235297025929,94.7206064902018,1098800.77964626,0.0,1.0
2020-03-30,133.1,133.91,123.23,126.62,433997,100.641116978094,101.25358358029,93.1780980105977,95.7413841605281,573970.186683971,0.0,1.0
2020-03-31,143.07,147.48,131.11,131.48,726991,108.179749106356,111.514289496088,99.1364150788726,99.4161837737027,961460.93172894,0.0,1.0
2020-04-01,133.88,139.91,131.35,138.28,479275,101.230899632061,105.790373226185,99.3178866647083,104.557878705717,633851.296720849,0.0,1.0
2020-04-02,136.64,139.5,132.9,133.88,619727,103.317822869172,105.480359267048,100.489890656564,101.230899632061,819602.029237752,0.0,1.0
2020-04-03,129.55,136.86,129.41,135.44,322243,97.95684977094,103.484171822855,97.8509913458691,102.410464939993,426173.164486396,0.0,1.0
2020-04-06,133.84,137.41,132.56,134.58,678913,101.200654367755,103.900044207062,100.232805909964,101.760191757415,897876.762632397,0.0,1.0
2020-04-07,132.32,141.55,132.07,138.99,409667,100.051334324128,107.030429062729,99.8623014222157,105.094732147147,541793.248497712,0.0,1.0
2020-04-08,136.36,137.22,130.98,133.21,365840,109.762332561165,110.454585465262,105.431727184375,107.226755063602,454490.545490194,8.803,1.0
2020-04-09,135.62,136.22,129.75,131.68,439148,109.166673085547,109.64964022794,104.44164454247,105.9951888505,545562.579463503,0.0,1.0
2020-04-13,134.29,136.03,129.18,136.03,179281,108.09609591991,109.496700632849,103.982825757197,109.496700632849,222724.468308624,0.0,1.0
2020-04-14,137.75,138.44,132.72,138.44,995183,110.881206441042,111.436618654794,106.832331897315,111.436618654794,1236336.27961012,0.0,1.0
2020-04-15,138.93,141.02,131.86,133.72,690783,111.831041821082,113.513377367084,106.140078993218,107.637277134636,858173.907952523,0.0,1.0
2020-04-16,141.51,142.48,138.5,138.93,583379,113.907800533371,114.688597413573,111.484915369033,111.831041821082,724743.712927848,0.0,1.0
2020-04-17,144.02,146.97,140.79,145.4,622151,115.928213079048,118.302801529147,113.3282399625,117.039037506552,772910.964813224,0.0,1.0
2020-04-20,142.87,145.15,141.04,141.74,562539,115.002526056128,116.837801197222,113.52947627183,114.092937937955,698853.752923433,0.0,1.0
2020-04-21,138.21,141.59,136.06,138.95,456802,111.25148125021,113.972196152357,109.520848989969,111.847140725828,567494.506234997,0.0,1.0
2020-04-22,138.62,141.52,136.34,140.65,427012,111.581508797512,113.915849985744,109.746233656419,113.215547629275,530485.777418703,0.0,1.0
2020-04-23,137.04,141.03,135.75,138.66,384610,110.309695322544,113.521426819457,109.271315966399,111.613706607005,477808.901981694,0.0,1.0
2020-04-24,134.21,137.49,133.62,136.77,339518,108.031700300924,110.671920679339,107.556782610904,110.092360108467,421790.184298435,0.0,1.0
2020-04-27,137.65,139.16,134.2,135.04,298478,110.80071191731,112.016179225666,108.023650848551,108.699804847901,370805.349433692,0.0,1.0
2020-04-28,139.93,141.9,139.32,141.0,272462,112.635987058403,114.221729175927,112.144970463637,113.497278462337,338485.138326452,0.0,1.0
2020-04-29,149.09,150.2,142.84,143.04,543861,120.009285432268,120.902774645695,114.978377699009,115.139366746473,675649.689921395,0.0,1.0
2020-04-30,149.02,149.5,147.13,147.34,525892,119.952939265656,120.33931297957,118.431592767118,118.600631266956,653326.43218054,0.0,1.0
2020-05-01,139.57,147.11,138.67,146.25,184171,112.346206772967,118.415493862372,111.621756059378,117.723240958275,228799.415737685,0.0,1.0
2020-05-04,141.8,142.33,135.27,137.67,214501,114.141234652194,114.567855627975,108.884942252485,110.816810822056,266478.997644304,0.0,1.0
2020-05-05,142.57,147.88,141.65,142.9,498900,114.761042484932,119.035301695109,114.020492866596,115.026674413248,619793.716228563,0.0,1.0
2020-05-06,142.21,144.22,140.39,143.09,155896,114.471262199496,116.089202126513,113.006261867571,115.179614008339,193672.802535916,0.0,1.0
2020-05-07,143.62,146.98,141.37,144.39,362913,115.60623498412,118.31085098152,113.795108200146,116.226042816857,450854.27327652,0.0,1.0
2020-05-08,145.66,148.47,145.0,147.86,366605,117.248323268256,119.510219385129,116.717059411623,119.019202790363,455440.920701486,0.0,1.0
2020-05-11,141.92,144.06,140.1,143.63,318834,114.237828080673,115.960410888541,112.772827748748,115.614284436493,396094.026297891,0.0,1.0
2020-05-12,141.01,144.3,140.73,143.11,469737,113.50532791471,116.153597745498,113.27994324826,115.195712913086,583563.922389372,0.0,1.0
2020-05-13,135.6,141.29,134.93,141.29,346436,109.150574180801,113.73071258116,108.611260871795,113.73071258116,430384.557777828,0.0,1.0
2020-05-14,135.99,138.18,131.89,134.16,418708,109.464502823356,111.22733289309,106.164227350338,107.991453039058,520169.547674143,0.0,1.0
2020-05-15,133.65,136.35,132.55,135.02,224619,107.580930968024,109.754283108792,106.69549120697,108.683705943154,279048.796844144,0.0,1.0
2020-05-18,135.81,140.41,133.95,137.16,436854,109.319612680638,113.022360772317,107.82241453922,110.406288751022,542712.696150158,0.0,1.0
2020-05-19,132.91,136.42,132.65,135.59,605156,106.985271492406,109.810629275405,106.775985730702,109.142524728428,751797.727276031,0.0,1.0
2020-05-20,133.01,135.86,132.5,134.9,343566,107.065766016138,109.359859942504,106.655243945104,108.587112514676,426819.097834802,0.0,1.0
2020-05-21,134.34,134.52,132.9,133.43,294935,108.136343181776,108.281233324494,106.977222040033,107.403843015813,366403.807768833,0.0,1.0
2020-05-22,132.51,134.19,131.37,133.35,252104,106.663293397477,108.015601396177,105.745655826931,107.339447396827,313193.976821179,0.0,1.0
2020-05-26,136.26,138.89,134.54,136.57,360049,109.681838037433,111.798844011589,108.29733222924,109.931371061003,447296.267256721,0.0,1.0
2020-05-27,141.64,143.95,139.07,140.57,480214,114.012443414223,115.871866912436,111.943734154307,113.151152010289,596579.714662223,0.0,1.0
2020-05-28,142.43,142.84,139.53,142.63,457586,114.648350151707,114.978377699009,112.314008963475,114.809339199171,568468.485536507,0.0,1.0
2020-05-29,137.82,141.22,134.5,140.77,808992,110.937552607655,113.674366414548,108.265134419747,113.312141057753,1005027.3763864,0.0,1.0
2020-06-01,140.55,142.65,138.68,138.92,391565,113.135053105542,114.825438103918,111.629805511751,111.822992368708,486449.241320983,0.0,1.0
2020-06-02,144.05,144.5,141.6,142.5,303477,115.952361436168,116.314586792963,113.98024560473,114.704696318319,377015.709801354,0.0,1.0
2020-06-03,151.95,152.72,145.97,146.91,457237,122.311428811008,122.931236643746,117.497856291825,118.254504814907,568034.915668871,0.0,1.0
2020-06-04,155.17,156.57,149.84,151.11,449424,124.903352475183,126.030275807434,120.61299436026,121.635274811658,558328.665308291,0.0,1.0
2020-06-05,166.35,166.83,159.89,161.31,1060958,133.902640228438,134.289013942353,128.702693995341,129.845716232338,1318049.91297339,0.0,1.0
2020-06-08,169.65,172.12,167.61,168.72,398848,136.558959511599,138.547174247784,134.916871227463,135.81036044089,495497.061796613,0.0,1.0
2020-06-09,165.98,166.68,161.42,165.0,461761,133.604810490629,134.168272156754,129.934260208443,132.815964158054,573655.173781154,0.0,1.0
2020-06-10,160.34,165.89,160.09,164.42,653464,129.064919352136,133.53236541927,128.863683042805,132.349095920408,811811.74780834,0.0,1.0
2020-06-11,154.01,158.09,153.66,154.85,483808,123.96961599989,127.253792568162,123.687885166828,124.645769999241,601044.614674503,0.0,1.0
2020-06-12,156.38,158.95,152.47,158.71,380413,125.877336212342,127.946045472259,122.730000334415,127.752858615302,472594.882685222,0.0,1.0
2020-06-15,157.72,159.74,151.49,152.13,397180,126.955962830353,128.581952209743,121.94115400184,122.456318953726,493424.87113983,0.0,1.0
2020-06-16,156.33,163.53,155.44,162.58,484687,125.837088950476,131.632694659191,125.12068768926,130.867996683736,602136.614427089,0.0,1.0
2020-06-17,154.47,157.95,151.63,155.57,981648,124.339890809058,127.141100234937,122.053846335065,125.225330570112,1219521.47113317,0.0,1.0
2020-06-18,149.92,155.39,149.4,153.73,359941,120.677389979245,125.080440427394,120.258818455838,123.74423133344,447162.096638657,0.0,1.0
2020-06-19,147.93,152.29,147.65,152.29,1102762,119.075548956975,122.585110191697,118.850164290525,122.585110191697,1369983.88072889,0.0,1.0
2020-06-22,145.21,147.49,144.83,147.49,361777,116.886097911461,118.721373052554,116.580218721279,118.721373052554,449442.997145762,0.0,1.0
2020-06-23,142.87,147.05,141.63,146.32,622835,115.002526056128,118.367197148133,114.00439396185,117.779587124888,773760.712060971,0.0,1.0
2020-06-24,139.77,140.88,137.09,140.88,508789,112.507195820432,113.400685033859,110.34994258441,113.400685033859,632079.024025283,0.0,1.0
2020-06-25,136.79,139.74,136.18,138.74,592035,110.108459013213,112.483047463312,109.617442418447,111.678102225991,735497.239501662,0.0,1.0
2020-06-26,135.1,137.29,134.75,135.6,301086,108.74810156214,110.510931631874,108.466370729078,109.150574180801,374045.321395857,0.0,1.0
2020-06-29,135.3,136.13,133.4871,135.3,253588,108.909090609604,109.577195156581,107.449805388864,108.909090609604,315037.580499037,0.0,1.0
2020-06-30,133.67,135.4,132.94,134.29,269981,107.59702987277,108.989585133337,107.009419849526,108.09609591991,335402.941072568,0.0,1.0
2020-07-01,133.89,137.28,133.21,133.44,270273,107.774117824981,110.502882179501,107.226755063602,107.411892468186,335765.698669558,0.0,1.0
2020-07-02,132.13,137.6,131.54,135.39,425983,106.357414207295,110.760464655444,105.882496517275,108.981535680963,529207.429585472,0.0,1.0
2020-07-06,133.24,135.42,132.25,135.0,881614,107.250903420722,109.005684038083,106.454007635774,108.667607038408,1095247.17847089,0.0,1.0
2020-07-07,133.29,133.34,130.47,132.23,809942,107.291150682588,107.331397944454,105.021205113341,106.437908731027,1006207.58089716,0.0,1.0
2020-07-08,129.58,134.72,129.41,133.83,700510,104.304803852125,108.442222371958,104.167963161781,107.725821110742,870257.959822152,0.0,1.0
2020-07-09,125.1,129.16,125.0,129.08,358601,100.698649188925,103.96672685245,100.618154665193,103.902331233464,445497.387118216,0.0,1.0
2020-07-10,128.74,129.21,124.72,125.41,421322,103.628649852775,104.006974114316,100.392769998743,100.948182212494,523416.973559533,0.0,1.0
2020-07-13,127.69,130.36,125.59,129.82,599112,102.783457353587,104.932661137236,101.093072355212,104.497990709082,744289.14194654,0.0,1.0
2020-07-14,127.0,127.68,124.3,127.53,444040,102.228045139836,102.775407901214,100.054692999067,102.654666115616,551640.011533634,0.0,1.0
2020-07-15,130.51,131.43,127.98,129.17,335305,105.053402922834,105.79395254117,103.016891472411,103.974776304823,416556.287873359,0.0,1.0
2020-07-16,128.82,132.23,128.54,129.69,240671,103.693045471761,106.437908731027,103.467660805311,104.393347828231,298990.52611434,0.0,1.0
2020-07-17,128.51,129.01,126.29,129.01,249754,103.443512448191,103.845985066852,101.656534021337,103.845985066852,310274.523557724,0.0,1.0
2020-07-20,126.25,128.73,126.24,127.4,201314,101.624336211844,103.620600400402,101.616286759471,102.550023234764,250096.516714447,0.0,1.0
2020-07-21,127.99,129.59,126.71,127.34,739299,103.024940924784,104.312853304498,101.994611021012,102.501726520525,918446.331156665,0.0,1.0
2020-07-22,126.83,129.355,125.4102,126.9,372680,102.091204449491,104.123691173728,100.948343201542,102.147550616103,462988.01796765,0.0,1.0
2020-07-23,128.69,129.42,126.5,126.67,460001,103.588402590909,104.176012614154,101.825572521175,101.96241321152,571468.689634907,0.0,1.0
2020-07-24,127.27,129.25,126.7454,128.41,116951,102.445380353912,104.039171923809,102.023106082414,103.363017924459,145290.629197528,0.0,1.0
2020-07-27,126.42,126.63,123.88,126.33,200592,101.761176902189,101.930215402027,99.7166159993924,101.68873183083,249199.56128627,0.0,1.0
2020-07-28,125.92,127.735,124.9,126.5,305538,101.358704283528,102.819679889267,100.53766014146,101.825572521175,379576.132429431,0.0,1.0
2020-07-29,129.14,129.19,125.99,126.33,572668,103.950627947704,103.99087520957,101.415050450141,101.68873183083,711437.217649183,0.0,1.0
2020-07-30,129.11,129.23,126.02,127.85,328165,103.926479590584,104.023073019063,101.43919880726,102.912248591559,407686.119234609,0.0,1.0
2020-07-31,127.17,128.94,124.95,128.94,352333,102.36488583018,103.789638900239,100.577907403326,103.789638900239,437710.521988292,0.0,1.0
2020-08-03,127.27,128.66,125.25,126.93,358576,102.445380353912,103.564254233789,100.819390974523,102.171698973223,445466.329104779,0.0,1.0
2020-08-04,124.61,127.74,124.56,127.74,305782,100.304226022637,102.823704615454,100.263978760771,102.823704615454,379879.258640615,0.0,1.0
2020-08-05,125.08,127.34,124.82,125.83,458977,100.682550284178,102.501726520525,100.473264522475,101.286259212169,570196.553404365,0.0,1.0
2020-08-06,124.2,125.15,122.36,123.48,372169,99.9741984753353,100.738896450791,98.4930992386637,99.3946379044638,462353.192172916,0.0,1.0
2020-08-07,128.45,129.42,122.63,124.24,551148,103.395215733952,104.176012614154,98.7104344527405,100.006396284828,684702.479679173,0.0,1.0
2020-08-10,128.84,129.33,126.39,128.28,280369,103.709144376507,104.103567542795,101.737028545069,103.258375043607,348308.166817571,0.0,1.0
2020-08-11,129.23,132.38,129.15,130.85,269591,104.023073019063,106.558650516625,103.958677400077,105.327084303524,334918.436062886,0.0,1.0
2020-08-12,130.88,131.88,128.66,130.81,248188,105.351232660643,106.156177897965,103.564254233789,105.294886494031,308329.04959578,0.0,1.0
2020-08-13,131.83,132.7,127.7,130.64,264102,106.115930636099,106.816232992568,102.791506805961,105.158045803686,328099.338631781,0.0,1.0
2020-08-14,131.86,132.37,130.55,130.62,232183,106.140078993218,106.550601064252,105.085600732327,105.14194689894,288445.709390854,0.0,1.0
2020-08-17,129.25,131.87,128.69,131.59,778195,104.039171923809,106.148128445592,103.588402590909,105.922743779141,966767.630788709,0.0,1.0
2020-08-18,130.28,130.93,128.8,128.8,255534,104.86826551825,105.391479922509,103.676946567014,103.676946567014,317455.136265284,0.0,1.0
2020-08-19,129.43,131.43,129.35,130.07,305403,104.184062066527,105.79395254117,104.119666447541,104.699227018413,379408.419156849,0.0,1.0
2020-08-20,128.03,129.77,127.0,128.35,538567,103.057138734277,104.457743447216,102.228045139836,103.31472121022,669072.844995125,0.0,1.0
2020-08-21,126.15,127.39,125.32,127.03,271694,101.543841688112,102.541973782391,100.875737141135,102.252193496955,337531.036153545,0.0,1.0
2020-08-24,128.75,128.96,126.42,126.42,192766,103.636699305148,103.805737804986,101.761176902189,101.761176902189,239477.1607587,0.0,1.0
2020-08-25,130.0,130.17,128.64,129.78,160233,104.6428808518,104.779721542145,103.548155329043,104.46579289959,199060.74670766,0.0,1.0
2020-08-26,129.63,130.21,128.21,130.21,224533,104.345051113991,104.811919351638,103.202028876995,104.811919351638,278941.957277908,0.0,1.0
2020-08-27,130.39,131.58,129.03,129.47,192073,104.956809494356,105.914694326768,103.862083971598,104.21625987602,238616.232626114,0.0,1.0
2020-08-28,130.0,131.04,128.7,130.33,260085,104.6428808518,105.480023898615,103.596452043282,104.908512780116,323108.937032083,0.0,1.0
2020-08-31,130.48,130.68,128.56,130.25,239125,105.029254565715,105.190243613179,103.483759710057,104.844117161131,297069.898563148,0.0,1.0
2020-09-01,131.24,132.44,129.04,130.11,207931,105.641012946079,106.606947230865,103.870133423972,104.731424827906,258316.951712009,0.0,1.0
2020-09-02,131.51,132.615,131.0,131.75,246010,105.858348160156,106.747812647396,105.447826089122,106.051535017113,305623.275464799,0.0,1.0
2020-09-03,132.78,134.24,131.39,131.39,196839,106.880628611554,108.055848658044,105.761754731677,105.761754731677,244537.132308507,0.0,1.0
2020-09-04,132.39,133.96,129.54,133.75,188078,106.566699968999,107.830463991594,104.272606042632,107.661425491756,233653.162078243,0.0,1.0
2020-09-08,129.69,131.975,129.0,130.99,413955,104.393347828231,106.23264769551,103.837935614479,105.439776636749,514264.798158737,0.0,1.0
2020-09-09,130.84,133.125,129.3,130.51,262173,105.31903485115,107.15833471843,104.079419185675,105.053402922834,325702.902314675,0.0,1.0
2020-09-10,128.65,132.51,128.65,130.98,218113,103.556204781416,106.663293397477,103.556204781416,105.431727184375,270966.259426259,0.0,1.0
2020-09-11,127.76,129.31,126.58,128.8,186621,102.8398035202,104.087468638048,101.889968140161,103.676946567014,231843.101054902,0.0,1.0
2020-09-14,129.72,130.51,127.68,128.61,239230,104.41749618535,105.053402922834,102.775407901214,103.524006971923,297200.342219602,0.0,1.0
2020-09-15,129.79,131.575,129.08,130.12,277305,104.473842351963,105.910669600582,103.902331233464,104.739474280279,344501.696690241,0.0,1.0
2020-09-16,130.08,132.0,129.77,129.77,394114,104.707276470786,106.252771326443,104.457743447216,104.457743447216,489615.916371425,0.0,1.0
2020-09-17,131.48,132.16,129.13,129.13,213325,105.834199803036,106.381562564415,103.94257849533,103.94257849533,265018.028692039,0.0,1.0
2020-09-18,128.85,131.54,128.42,131.08,577510,103.71719382888,105.882496517275,103.371067376832,105.512221708108,717452.533692441,0.0,1.0
2020-09-21,126.08,127.9948,125.54,126.78,237641,101.4874955215,103.028804661923,101.052825093346,102.050957187625,295226.294885291,0.0,1.0
2020-09-22,125.14,127.56,124.635,126.07,238994,100.730846998418,102.678814472736,100.32434965357,101.479446069127,296907.154572717,0.0,1.0
2020-09-23,123.27,126.73,123.15,125.14,255993,99.2255994046263,102.010709925759,99.1290059761477,100.730846998418,318025.361392059,0.0,1.0
2020-09-24,125.28,126.92,121.13,123.3,388627,100.843539331643,102.16364952085,97.5030165967582,99.2497477617459,482799.303581392,0.0,1.0
2020-09-25,123.29,125.16,122.09,124.22,145035,99.2416983093727,100.746945903164,98.2757640245868,99.9902973800817,180179.959176608,0.0,1.0
2020-09-28,123.53,126.67,123.28,124.55,211111,99.4348851663299,101.96241321152,99.2336488569995,100.255929308398,262267.531021704,0.0,1.0
2020-09-29,123.25,123.7,121.64,123.15,328342,99.2095004998798,99.5717258566745,97.9135386677922,99.1290059761477,407906.009969771,0.0,1.0
2020-09-30,123.99,125.69,123.41,124.16,198788,99.8051599754978,101.173566878944,99.3382917378513,99.9420006658424,246958.415036367,0.0,1.0
2020-10-01,123.46,125.94,122.16,123.84,290479,99.3785389997174,101.374803188275,98.3321101911994,99.6844181898995,360868.02745311,0.0,1.0
2020-10-02,124.03,124.545,122.42,122.98,212123,99.8373577849906,100.251904582211,98.541395952903,98.992165285803,263524.759405796,0.0,1.0
2020-10-05,124.15,125.25,123.64,125.23,215524,99.9339512134692,100.819390974523,99.5234291424352,100.803292069776,267749.891554309,0.0,1.0
2020-10-06,128.67,130.355,124.62,125.0,475416,103.572303686163,104.928636411049,100.31227547501,100.618154665193,590619.060722624,0.0,1.0
2020-10-07,125.43,129.815,125.13,129.0,356771,100.964281117241,104.493965982896,100.722797546044,103.837935614479,443223.940534336,0.0,1.0
2020-10-08,127.71,127.89,125.4,125.99,1047575,102.799556258334,102.944446401052,100.940132760121,101.415050450141,1301423.93721815,0.0,1.0
2020-10-09,126.51,129.71,126.4,128.15,493754,101.833621973548,104.409446732977,101.745077997443,103.153732162755,613400.734741868,0.0,1.0
2020-10-12,124.21,126.285,123.725,126.05,403659,99.9822479277085,101.652509295151,99.5918494876076,101.46334716438,501473.865903198,0.0,1.0
2020-10-13,121.99,125.0,121.94,125.0,297982,98.1952695008547,100.618154665193,98.1550222389886,100.618154665193,370189.158447023,0.0,1.0
2020-10-14,120.78,123.01,120.07,121.81,276227,97.2212857636956,99.0163136429227,96.6497746451973,98.0503793581368,343162.475150666,0.0,1.0
2020-10-15,120.71,121.05,119.47,119.84,206235,97.1649395970831,97.4386209777724,96.1668075028044,96.4646372406134,256209.976080172,0.0,1.0
2020-10-16,120.04,121.13,119.395,120.71,176326,96.6256262880777,97.5030165967582,96.1064366100053,97.1649395970831,219053.411119899,0.0,1.0
2020-10-19,120.46,122.2,120.15,120.82,301115,96.9637032877527,98.3643080006922,96.7141702641831,97.2534835731885,374081.348691449,0.0,1.0
2020-10-20,120.48,122.375,120.1,121.91,406592,96.9798021924992,98.5051734172235,96.673923002317,98.130873881869,505117.592040096,0.0,1.0
2020-10-21,123.47,124.98,120.505,120.95,417693,99.3865884520906,100.602055760446,96.9999258234322,97.3581264540403,518908.592328437,0.0,1.0
2020-10-22,121.77,126.41,121.59,123.86,717477,98.018181548644,101.753127449816,97.8732914059261,99.700517094646,891336.412384286,0.0,1.0
2020-10-23,121.43,123.37,120.3,122.74,1108174,97.7445001679546,99.3060939283584,96.8349120497813,98.7989784288458,1376707.3194786,0.0,1.0
2020-10-26,120.22,121.29,118.86,120.91,300727,96.7705164307956,97.6318078347296,95.6757909080383,97.3259286445474,373599.328322844,0.0,1.0
2020-10-27,119.96,121.57,119.36,121.57,465152,96.561230669092,97.8571925011796,96.078263526699,97.8571925011796,577867.88272429,0.0,1.0
2020-10-28,115.2,118.72,113.635,118.72,479340,92.7296913394414,95.5630985748133,91.4699520430332,95.5630985748133,595493.926512326,0.0,1.0
2020-10-29,114.21,115.0,111.4,114.36,378119,91.9327955544931,92.5687022919771,89.6708994376196,92.0535373400913,469744.999371874,0.0,1.0
2020-10-30,114.68,114.76,112.32,114.16,493464,92.3111198160342,92.37551543502,90.4114490559554,91.892548292627,613040.461785952,0.0,1.0
2020-11-02,117.36,118.76,114.1,115.76,311598,94.468373052056,95.5952963843061,91.8442515783877,93.1804606723415,387104.594887528,0.0,1.0
2020-11-03,119.74,120.28,118.49,119.02,404546,96.3841427168812,96.8188131450349,95.3779611702293,95.8045821460097,502575.804220085,0.0,1.0
2020-11-04,118.86,122.06,117.99,117.99,663165,95.6757909080383,98.2516156674672,94.9754885515685,94.9754885515685,823863.499343987,0.0,1.0
2020-11-05,121.69,122.33,119.02,120.0,486769,97.9537859296582,98.468950881544,95.8045821460097,96.5934284785848,604723.125786453,0.0,1.0
2020-11-06,118.75,122.78,117.8,122.76,398830,95.5872469319329,98.8311762383387,94.8225489564774,98.8150773335923,495474.700026935,0.0,1.0
2020-11-09,137.5,141.54,123.89,125.14,1026263,110.679970131712,113.931948890491,99.7246654517656,100.730846998418,1274947.60191997,0.0,1.0
2020-11-10,112.92,126.0,110.47,126.0,2112376,90.8944161983483,101.423099902514,88.9223003669105,101.423099902514,2624248.08801769,0.0,1.0
2020-11-11,119.42,119.7,114.0,114.04,1034396,96.1265602409383,96.3519449073884,91.7637570546556,91.7959548641485,1285051.3948526,0.0,1.0
2020-11-12,119.9,122.92,116.44,118.05,645641,96.5129339548527,98.9438685715637,93.7278234337201,95.0237852658078,802093.074242384,0.0,1.0
2020-11-13,125.18,126.43,120.94,120.94,939437,100.76304480791,101.769226354562,97.3500770016671,97.3500770016671,1167081.87891885,0.0,1.0
2020-11-16,127.53,128.49,121.0238,122.0,441382,102.654666115616,103.427413543445,97.4175314125546,98.2033189532279,548337.923544589,0.0,1.0
2020-11-17,134.08,134.4,124.41,126.41,832444,107.927057420072,108.184639896015,100.143236975173,101.753127449816,1034162.27763514,0.0,1.0
2020-11-18,135.01,137.4,133.29,135.19,492209,108.675656490781,110.59947560798,107.291150682588,108.820546633499,611481.349511215,0.0,1.0
2020-11-19,133.59,134.885,131.02,134.41,307430,107.532634253785,108.575038336116,105.463924993868,108.192689348388,381926.602886643,0.0,1.0
2020-11-20,133.23,134.58,132.06,132.89,205465,107.242853968349,108.329530038733,106.301068040683,106.969172587659,255253.389266189,0.0,1.0
2020-11-23,136.36,136.52,132.81,135.0,590290,109.762332561165,109.891123799137,106.904776968674,108.667607038408,733329.390163478,0.0,1.0
2020-11-24,146.39,146.98,137.8,139.07,473955,117.8359332915,118.31085098152,110.921453702908,111.943734154307,588804.030417136,0.0,1.0
2020-11-25,151.63,151.91,144.27,145.07,649426,122.053846335065,122.279231001515,116.129449388379,116.773405578236,806795.257477353,0.0,1.0
2020-11-27,155.05,155.1,151.0,152.56,282475,124.806759046705,124.847006308571,121.546730835553,122.802445405774,350924.49386984,0.0,1.0
2020-11-30,153.91,154.96,151.23,154.03,1235110,123.889121476158,124.734313975346,121.731868240137,123.985714904637,1534402.51924446,0.0,1.0
2020-12-01,157.3,157.62,153.315,156.57,548727,126.617885830678,126.875468306621,123.410179059952,126.030275807434,681694.821657549,0.0,1.0
2020-12-02,161.3,161.34,155.73,157.52,479101,129.837666779964,129.869864589457,125.354121808083,126.794973782889,595197.011903832,0.0,1.0
2020-12-03,164.56,166.96,161.32,162.33,635866,132.461788253633,134.393656823204,129.853765684711,130.666760374406,789949.390986952,0.0,1.0
2020-12-04,166.4,168.68,163.67,166.11,450710,133.942887490304,135.778162631397,131.745386992416,133.709453371481,559926.289519696,0.0,1.0
2020-12-07,163.95,166.13,161.95,165.16,343345,131.970771658867,133.725552276227,130.360881184223,132.944755396026,426544.544995982,0.0,1.0
2020-12-08,163.72,164.67,161.6,162.74,264508,131.785634254283,132.550332229738,130.079150351161,130.996787921707,328603.720770063,0.0,1.0
2020-12-09,162.86,164.995,160.755,164.91,263009,131.093381350186,132.811939431868,129.398971625624,132.743519086695,326741.482284141,0.0,1.0
2020-12-10,162.72,165.81,161.18,162.03,412522,130.980689016961,133.467969800285,129.741073351486,130.425276803209,512484.552828301,0.0,1.0
2020-12-11,160.63,164.05,160.15,161.07,222501,129.298353470959,132.051266182599,128.911979757045,129.65252937538,276417.561945423,0.0,1.0
2020-12-14,161.54,164.79,161.09,162.71,419586,130.030853636922,132.646925658217,129.668628280127,130.972639564588,521260.305106188,0.0,1.0
2020-12-15,164.14,166.0,161.395,162.15,365755,132.123711253958,133.620909395376,129.91413657751,130.521870231688,454384.948244493,0.0,1.0
2020-12-16,162.4,163.53,158.49,163.53,241847,130.723106541018,131.632694659191,127.575770663091,131.632694659191,300451.495066605,0.0,1.0
2020-12-17,161.63,163.785,160.72,163.54,230988,130.103298708281,131.837955694708,129.370798542318,131.640744111565,286961.136348372,0.0,1.0
2020-12-18,161.57,162.93,159.8,161.41,456034,130.055001994041,131.149727516799,128.630248923982,129.92621075607,566540.404062091,0.0,1.0
2020-12-21,158.3,161.625,156.89,160.95,267084,127.422831068,130.099273982094,126.287858283376,129.555935946902,331803.938475024,0.0,1.0
2020-12-22,161.9,162.285,158.4,159.02,436342,130.320633922357,130.630537838726,127.503325591732,128.002391638871,542076.628034886,0.0,1.0
2020-12-23,165.13,165.585,162.76,163.0,284952,132.920607038906,133.286857121887,131.012886826454,131.206073683411,354001.721841574,0.0,1.0
2020-12-24,165.0,166.0,163.3,166.0,72570,132.815964158054,133.620909395376,131.447557254608,133.620909395376,90155.2014165301,0.0,1.0
2020-12-28,165.0,166.0,163.71,165.12,159753,132.815964158054,133.620909395376,131.777584801909,132.912557586533,198464.432849593,0.0,1.0
2020-12-29,164.9,166.99,164.35,165.97,158975,132.735469634322,134.417805180324,132.292749753795,133.596761038256,197497.907471308,0.0,1.0
2020-12-30,163.65,167.3,163.01,166.0,203958,131.72928808767,134.667338203894,131.214123135784,133.620909395376,253381.212215966,0.0,1.0
2020-12-31,164.02,164.3,159.55,164.24,242773,132.027117825479,132.252502491929,128.429012614652,132.20420577769,301601.88388446,0.0,1.0
2021-01-04,157.6,164.5,156.55,164.47,309506,126.859369401875,132.413491539393,126.014176902687,132.389343182274,384505.660322785,0.0,1.0
2021-01-05,156.81,159.46,156.02,157.75,368348,126.223462664391,128.356567543293,125.587555926907,126.980111187473,457606.285398593,0.0,1.0
2021-01-06,162.67,164.67,158.81,158.81,274245,130.940441755095,132.550332229738,127.833353139034,127.833353139034,340700.195845063,0.0,1.0
2021-01-07,164.34,165.4,161.94,164.39,287957,132.284700301422,133.137942252983,130.35283173185,132.324947563288,357734.895057182,0.0,1.0
2021-01-08,165.8,166.515,162.505,164.34,336060,133.459920347911,134.035456192596,130.807625790937,132.284700301422,417494.239879277,0.0,1.0
2021-01-11,164.98,167.475,164.0,164.61,232889,132.799865253308,134.808203620425,132.011018920733,132.502035515499,289322.787690426,0.0,1.0
2021-01-12,165.28,166.21,163.72,166.0,155413,133.041348824504,133.789947895213,131.785634254283,133.620909395376,193072.761716235,0.0,1.0
2021-01-13,159.53,165.99,158.49,164.51,580108,128.412913709905,133.612859943002,127.575770663091,132.421540991767,720680.082449228,0.0,1.0
2021-01-14,158.57,162.445,158.5,159.94,308317,127.640166282077,130.759329076698,127.583820115464,128.742941257207,383028.54120353,0.0,1.0
2021-01-15,153.9,157.8448,151.86,157.05,509299,123.881072023785,127.056419995971,122.238983739649,126.416649521348,632712.607499481,0.0,1.0
2021-01-19,155.49,157.43,154.1,154.1,271251,125.160934951126,126.72252871153,124.042061071249,124.042061071249,336980.688155371,0.0,1.0
2021-01-20,155.67,156.9,154.9,155.68,205182,125.305825093844,126.29590773575,124.686017261107,125.313874546217,254901.812554037,0.0,1.0
2021-01-21,154.05,155.88,151.83,154.76,260375,124.001813809383,125.474863593682,122.214835382529,124.573324927882,323469.209987999,0.0,1.0
2021-01-22,154.84,155.05,151.905,152.48,461599,124.637720546867,124.806759046705,122.275206275329,122.738049786788,573453.917854057,0.0,1.0
2021-01-25,154.02,154.76,153.185,154.02,321440,123.977665452264,124.573324927882,123.3055361791,123.977665452264,399331.513618979,0.0,1.0
2021-01-26,155.06,155.54,151.76,154.74,266055,124.814808499078,125.201182212992,122.158489215917,124.557226023135,330525.590641793,0.0,1.0
2021-01-27,152.69,154.2,150.79,153.37,810759,122.907088286626,124.122555594982,121.377692335715,123.454451048005,1007222.55677641,0.0,1.0
2021-01-28,152.1,153.345,150.0,152.67,533443,122.432170596606,123.434327417072,120.741785598231,122.89098938188,662707.194560261,0.0,1.0
2021-01-29,150.33,155.16,150.13,152.12,630931,121.007417526547,124.89530302281,120.846428479083,122.448269501353,783818.539133702,0.0,1.0
2021-02-01,152.0,152.95,151.02,152.06,385898,122.351676072874,123.11637404833,121.562829740299,122.399972787113,479409.010834176,0.0,1.0
2021-02-02,153.64,154.97,152.63,154.18,173758,123.671786262081,124.742363427719,122.858791572387,124.106456690235,215863.13197924,0.0,1.0
2021-02-03,155.5,157.34,153.65,153.94,299160,125.1689844035,126.650083640171,123.679835714455,123.913269833278,371652.612040361,0.0,1.0
2021-02-04,155.9,156.99,155.1325,156.56,222825,125.490962498428,126.368352807109,124.873167028784,126.02222635506,276820.073799619,0.0,1.0
2021-02-05,158.09,158.575,156.11,156.99,137982,127.253792568162,127.644191008263,125.660000998266,126.368352807109,171417.872424634,0.0,1.0
2021-02-08,159.06,159.51,157.78,158.34,204172,128.034589448364,128.396814805159,127.004259544593,127.455028877493,253647.068811021,0.0,1.0
2021-02-09,165.89,166.28,156.61,157.93,360163,133.53236541927,133.846294061826,126.062473616926,127.125001330191,447437.891798012,0.0,1.0
2021-02-10,167.42,168.55,165.75,165.75,505492,134.763931632372,135.673519750546,133.419673086045,133.419673086045,627983.093212687,0.0,1.0
2021-02-11,162.67,166.87,161.87,166.66,269239,130.940441755095,134.321211751845,130.296485565238,134.152173252008,334481.139233638,0.0,1.0
2021-02-12,165.73,165.97,161.71,163.34,125691,133.403574181299,133.596761038256,130.167694327266,131.4797550641,156148.510696501,0.0,1.0
2021-02-16,165.19,169.5,164.91,167.41,202100,132.968903753145,136.438217726001,132.743519086695,134.755882179999,251072.980657031,0.0,1.0
2021-02-17,167.94,168.48,164.19,165.7,303757,135.182503155779,135.617173583933,132.163958515824,133.379425824179,377363.559551895,0.0,1.0
2021-02-18,162.25,168.2099,162.01,167.31,724419,130.60236475542,135.399757875333,130.409177898463,134.675387656267,899960.601556582,0.0,1.0
2021-02-19,163.71,164.19,161.06,162.44,396708,131.777584801909,132.163958515824,129.644479923007,130.755304350511,492838.495846064,0.0,1.0
2021-02-22,162.94,165.15,161.65,163.62,335111,131.157776969172,132.936705943652,130.119397613027,131.70513973055,416315.277689055,0.0,1.0
2021-02-23,164.08,164.8,162.27,163.82,236671,132.075414539718,132.65497511059,130.618463660166,131.866128778015,294021.243963782,0.0,1.0
2021-02-24,164.38,165.09,163.65,164.46,330226,132.316898110915,132.888409229413,131.72928808767,132.381293729901,410246.541862684,0.0,1.0
2021-02-25,162.02,165.29,160.975,165.29,367779,130.417227350836,133.049398276877,129.576059577835,133.049398276877,456899.405012677,0.0,1.0
2021-02-26,160.01,163.01,158.59,162.12,397265,128.79928742382,131.214123135784,127.656265186823,130.497721874568,493530.468385527,0.0,1.0
2021-03-01,158.76,163.71,158.71,162.47,316739,127.793105877168,131.777584801909,127.752858615302,130.779452707631,393491.364771534,0.0,1.0
2021-03-02,158.94,159.805,157.495,158.4,239447,127.937996019886,128.634273650169,126.774850151956,127.503325591732,297469.925776268,0.0,1.0
2021-03-03,158.32,159.9098,157.26,159.48,475222,127.438929972746,128.71863191104,126.585688021185,128.372666448039,590378.050538326,0.0,1.0
2021-03-04,156.02,159.78,154.91,159.46,287219,125.587555926907,128.614150019236,124.69406671348,128.356567543293,356818.062500403,0.0,1.0
2021-03-05,155.51,158.56,152.35,158.31,574280,125.177033855873,127.632116829703,122.633406905937,127.430880520373,713439.83835586,0.0,1.0
2021-03-08,152.7,157.89,152.34,155.82,407192,122.915137738999,127.092803520698,122.625357453563,125.426566879442,505862.984362681,0.0,1.0
2021-03-09,152.34,155.58,150.39,152.23,536897,122.625357453563,125.233380022485,121.055714240786,122.536813477458,666998.16969727,0.0,1.0
2021-03-10,153.32,155.2,151.93,152.57,325753,123.414203786139,124.927500832303,122.295329906262,122.810494858147,404689.64209782,0.0,1.0
2021-03-11,152.99,155.19,152.39,153.47,354184,123.148571857822,124.91945137993,122.66560471543,123.534945571737,440010.057303464,0.0,1.0
2021-03-12,151.91,154.39,150.72,153.56,347600,122.279231001515,124.275495190073,121.321346169103,123.607390643096,431830.618883642,0.0,1.0
2021-03-15,153.01,153.91,151.62,151.89,450861,123.164670762569,123.889121476158,122.045796882692,122.263132096769,560113.879920878,0.0,1.0
2021-03-16,151.64,154.115,151.4,152.58,200594,122.061895787438,124.054135249809,121.868708930481,122.818544310521,249202.045927346,0.0,1.0
2021-03-17,149.56,152.94,147.905,151.86,637758,120.38760969381,123.108324595956,119.055425326042,122.238983739649,792299.861444166,0.0,1.0
2021-03-18,147.66,150.61,147.34,149.94,357774,118.858213742899,121.232802192997,118.600631266956,120.693488883992,444469.988033588,0.0,1.0
2021-03-19,146.79,148.195,145.26,146.72,535363,118.157911386429,119.288859444866,116.926345173327,118.101565219816,665092.449992527,0.0,1.0
2021-03-22,144.38,146.67,143.5,146.67,431852,116.217993364484,118.06131795795,115.509641555641,118.06131795795,536498.608820881,0.0,1.0
2021-03-23,140.75,144.24,140.1,143.35,263166,113.296042153007,116.105301031259,112.772827748748,115.388899770043,326936.52660855,0.0,1.0
2021-03-24,138.75,141.86,138.1,138.15,479357,111.686151678364,114.189531366434,111.162937274105,111.203184535971,595515.045961464,0.0,1.0
2021-03-25,137.92,139.42,135.455,138.12,390825,111.018047131387,112.225464987369,109.033857121389,111.179036178851,485529.924123126,0.0,1.0
2021-03-26,139.23,141.44,136.85,138.99,345948,112.072525392278,113.851454366759,110.156755727453,111.879338535321,429778.30535546,0.0,1.0
2021-03-29,137.07,139.37,136.1,137.54,196604,110.333843679664,112.185217725503,109.553046799462,110.712167941205,244245.18698216,0.0,1.0
2021-03-30,138.77,138.77,136.64,137.27,224063,111.70225058311,111.70225058311,109.987717227615,110.494832727128,278358.066625217,0.0,1.0
2021-03-31,136.57,139.0,136.43,138.0,414608,109.931371061003,111.887387987694,109.818678727778,111.082442750373,515076.033469816,0.0,1.0
2021-04-01,137.54,138.38,136.47,136.47,281084,110.712167941205,111.388321940555,109.850876537271,109.850876537271,349196.426001982,0.0,1.0
2021-04-05,140.01,140.4,136.95,139.08,259995,112.700382677389,113.014311319944,110.237250251185,111.95178360668,322997.128183694,0.0,1.0
2021-04-06,146.55,146.77,138.96,139.68,547253,117.964724529472,118.141812481682,111.855190178201,112.434750749073,679863.641185065,0.0,1.0
2021-04-07,145.39,148.0,143.99,146.54,616681,117.030988054179,119.131895123588,115.904064721929,117.956675077099,766115.47147233,0.0,1.0
2021-04-08,153.21,153.41,145.35,145.67,474389,123.325659810033,123.486648857497,116.998790244686,117.256372720629,589343.197530471,0.0,1.0
2021-04-09,150.0,154.0,148.53,152.77,730491,120.741785598231,123.961566547517,119.558516099368,122.971483905612,907503.971861133,0.0,1.0
2021-04-12,146.53,147.24,140.75,145.0,976882,117.948625624725,118.520136743224,113.296042153007,116.717059411623,1213600.57145078,0.0,1.0
2021-04-13,145.17,147.1647,142.47,143.71,624400,116.853900101968,118.459524366853,114.6805479612,115.678680055479,775704.943702375,0.0,1.0
2021-04-14,143.93,145.8994,142.68,145.82,302157,115.855768007689,117.44102715807,114.849586461037,117.377114506227,375375.84669167,0.0,1.0
2021-04-15,141.84,145.0,140.08,144.74,517763,114.173432461687,116.717059411623,112.756728844001,116.50777364992,643227.608530067,0.0,1.0
2021-04-16,141.04,143.2823,138.65,142.44,705999,113.52947627183,115.334404977476,111.605657154632,114.65639960408,877077.057253256,0.0,1.0
2021-04-19,134.09,141.31,133.69,141.31,753206,107.935106872445,113.746811485907,107.613128777517,113.746811485907,935723.282873627,0.0,1.0
2021-04-20,127.02,131.87,126.55,131.42,1134837,102.244144044582,106.148128445592,101.865819783041,105.785903088797,1409831.31197369,0.0,1.0
2021-04-21,125.18,126.64,122.06,124.19,1219850,100.76304480791,101.9382648544,98.2516156674672,99.9661490229621,1515444.70784008,0.0,1.0
2021-04-22,122.59,125.4,122.5,124.91,642045,98.6782366432476,100.940132760121,98.6057915718887,100.545709593834,797625.689589031,0.0,1.0
2021-04-23,120.16,122.69,118.51,122.09,965979,96.7222197165563,98.7587311669798,95.3940600749757,98.2757640245868,1200055.55062889,0.0,1.0
2021-04-26,121.76,122.43,118.01,121.28,1308930,98.0101320962708,98.5494454052762,94.991587456315,97.6237583823564,1626110.62133304,0.0,1.0
2021-04-27,121.35,123.545,121.04,122.91,682439,97.6801045489689,99.4469593448897,97.4305715253992,98.9358191191905,847807.985386459,0.0,1.0
2021-04-28,120.68,121.91,119.02,120.87,948496,97.1407912399635,98.130873881869,95.8045821460097,97.2937308350546,1178336.06066933,0.0,1.0
2021-04-29,120.42,121.395,119.04,121.35,678517,96.9315054782599,97.7163270846484,95.8206810507562,97.6801045489689,842935.604237835,0.0,1.0
2021-04-30,119.4,121.605,119.23,119.45,1066529,96.1104613361919,97.8853655844859,95.9736206458472,96.150708598058,1324970.88068858,0.0,1.0
2021-05-03,119.24,120.9,118.95,119.99,966855,95.9816700982205,97.3178791921742,95.7482359793972,96.5853790262116,1201143.82341986,0.0,1.0
2021-05-04,117.72,120.14,116.585,119.45,429300,94.7581533374917,96.7061208118099,93.8445404931318,96.150708598058,533328.206808824,0.0,1.0
2021-05-05,116.02,118.25,115.52,118.25,423800,93.3897464340451,95.1847743132721,92.9872738153843,95.1847743132721,526495.443851804,0.0,1.0
2021-05-06,116.72,116.87,113.31,115.49,876244,93.9532081001702,94.0739498857684,91.2083448409037,92.9631254582647,1088575.91718377,0.0,1.0
2021-05-07,121.12,123.0,117.41,118.32,1359945,97.494967144385,99.0082641905495,94.508620313922,95.2411204798846,1689487.60356074,0.0,1.0
2021-05-10,133.5,133.95,121.1,121.1,1401556,107.460189182426,107.82241453922,97.4788682396385,97.4788682396385,1741181.80345247,0.0,1.0
2021-05-11,133.29,133.7,130.0728,131.53,767766,107.291150682588,107.62117822989,104.701480865077,105.874447064902,953811.469901662,0.0,1.0
2021-05-12,139.93,143.06,134.4,134.4,1588347,112.635987058403,115.15546565122,108.184639896015,108.184639896015,1973236.09899878,0.0,1.0
2021-05-13,141.93,144.47,139.52,139.52,770766,114.245877533046,116.290438435843,112.305959511101,112.305959511101,957538.431514583,0.0,1.0
2021-05-14,145.78,145.87,142.05,142.18,640379,117.344916696734,117.417361768093,114.342470961525,114.447113842377,795555.983573324,0.0,1.0
2021-05-17,144.27,146.77,142.35,146.16,813094,116.129449388379,118.141812481682,114.583954532721,117.650795886916,1010123.3752318,0.0,1.0
2021-05-18,141.02,145.04,140.28,144.77,624802,113.513377367084,116.749257221116,112.917717891466,116.531922007039,776204.356558503,0.0,1.0
2021-05-19,139.75,140.2,137.4604,139.08,398063,112.491096915685,112.85332227248,110.648094300314,111.95178360668,494521.840174566,0.0,1.0
2021-05-20,138.28,140.11,138.08,140.0,461199,111.307827416823,112.780877201121,111.146838369358,112.692333225016,572956.989638998,0.0,1.0
2021-05-21,135.01,137.16,130.58,137.16,1182105,108.675656490781,110.406288751022,105.109749089447,110.406288751022,1468553.31914686,0.0,1.0
2021-05-24,132.01,134.47,130.85,134.47,773159,106.260820778817,108.240986062628,105.327084303524,108.240986062628,960511.304561149,0.0,1.0
2021-05-25,130.58,132.52,130.18,132.52,417904,105.109749089447,106.671342849851,104.787770994518,106.671342849851,519170.721961878,0.0,1.0
2021-05-26,129.82,130.9,128.1106,130.39,610013,104.497990709082,105.36733156539,103.122017320405,104.956809494356,757831.678127351,0.0,1.0
2021-05-27,131.5,132.99,130.1,131.54,1137264,105.850298707783,107.049667111392,104.723375375532,105.882496517275,1412846.42391854,0.0,1.0
2021-05-28,137.47,144.32,133.52,134.8,989125,110.655821774592,116.169696650245,107.476288087172,108.506617990944,1228810.3017931,0.0,1.0
2021-06-01,138.56,142.34,137.02,137.94,646674,111.533212083273,114.575905080348,110.293596417797,111.034146036133,803376.391357764,0.0,1.0
2021-06-02,141.34,142.195,137.69,138.44,657405,113.770959843027,114.459188020936,110.832909726803,111.436618654794,816707.733047177,0.0,1.0
2021-06-03,141.84,142.39,139.0,141.26,910544,114.173432461687,114.616152342214,111.887387987694,113.706564224041,1131187.51162482,0.0,1.0
2021-06-04,149.51,150.3,142.435,142.49,1111504,120.347362431943,120.983269169428,114.652374877894,114.696646865946,1380844.24686894,0.0,1.0
2021-06-07,134.64,141.81,131.52,139.28,1999563,108.377826752972,114.149284104568,105.866397612529,112.112772654144,2484098.18120492,0.0,1.0
2021-06-08,134.04,134.855,132.96,133.89,1032634,107.894859610579,108.550889978996,107.025518754272,107.774117824981,1282862.42606528,0.0,1.0
2021-06-09,125.39,130.0,123.8,129.5,1786561,100.932083307748,104.6428808518,99.6522203804067,104.240408233139,2219481.42204654,0.0,1.0
2021-06-10,125.35,131.005,125.0,126.92,957281,100.899885498255,105.451850815308,100.618154665193,102.16364952085,1189249.84659249,0.0,1.0
2021-06-11,125.0,126.38,124.3,125.93,388062,100.618154665193,101.728979092696,100.054692999067,101.366753735902,482097.392477626,0.0,1.0
2021-06-14,122.01,125.52,121.9,124.84,650513,98.2113684056011,101.0367261886,98.1228244294958,100.489363427221,808145.659901766,0.0,1.0
2021-06-15,120.34,123.49,120.2,122.63,446932,96.8671098592742,99.402687356837,96.7544175260491,98.7104344527405,555232.802528491,0.0,1.0
2021-06-16,117.95,119.84,117.54,118.8,571585,94.9432907420757,96.4646372406134,94.6132631947739,95.627494193799,710091.784506921,0.0,1.0
2021-06-17,119.99,121.33,117.33,118.15,714550,96.5853790262116,97.6640056442225,94.4442246949363,95.10427978954,887700.140170615,0.0,1.0
2021-06-18,116.33,119.8599,115.0,119.23,1017760,93.6392794576148,96.4806556508361,92.5687022919771,95.9736206458472,1264384.15038842,0.0,1.0
2021-06-21,116.58,117.36,114.96,117.36,378109,93.8405157669452,94.468373052056,92.5365044824843,94.468373052056,469732.576166498,0.0,1.0
2021-06-22,116.76,117.08,114.6,115.95,295396,93.985405909663,94.2429883856059,92.2467241970485,93.3334002674326,366976.517536686,0.0,1.0
2021-06-23,116.53,119.29,116.26,117.14,299320,93.8002685050791,96.0219173600865,93.5829332910023,94.2912850998452,371851.383326385,0.0,1.0
2021-06-24,118.04,118.98,115.93,116.63,509279,95.0157358134346,95.7723843365169,93.3173013626862,93.8807630288112,632687.761088728,0.0,1.0
2021-06-25,119.53,119.79,117.75,118.1,261106,96.2151042170437,96.4243899787473,94.7823016946114,95.0640325276739,324377.346301013,0.0,1.0
2021-06-28,123.71,123.86,117.62,117.9,779343,99.5797753090477,99.700517094646,94.6776588137596,94.9030434802096,968193.814765919,0.0,1.0
2021-06-29,121.99,126.04,121.72,123.48,418298,98.1952695008547,101.455297712007,97.9779342867779,99.3946379044638,519660.196253709,0.0,1.0
2021-06-30,121.11,122.58,119.3,122.58,504933,97.4869176920117,98.6701871908744,96.0299668124597,98.6701871908744,627288.636032145,0.0,1.0
2021-07-01,120.96,122.75,120.455,121.455,359190,97.3661759064135,98.8070278812191,96.9596785615661,97.7646237988877,446229.113914888,0.0,1.0
2021-07-02,121.19,121.78,118.79,121.14,532657,97.5513133109975,98.0262310010172,95.6194447414258,97.5110660491314,661730.730617674,0.0,1.0
2021-07-06,119.33,121.3,119.26,120.56,357147,96.0541151695794,97.6398572871028,95.9977690029669,97.0441978114849,443691.053056489,0.0,1.0
2021-07-07,119.47,119.94,117.89,118.81,266792,96.1668075028044,96.5451317643455,94.8949940278364,95.6355436461722,331441.180878033,0.0,1.0
2021-07-08,118.31,119.52,117.13,117.38,341343,95.2330710275114,96.2070547646705,94.283235647472,94.4844719568024,424057.419279628,0.0,1.0
2021-07-09,119.4,120.82,118.61,120.56,285985,96.1104613361919,97.2534835731885,95.4745545987079,97.0441978114849,355285.038956957,0.0,1.0
2021-07-12,120.54,120.75,118.2,118.55,172874,97.0280989067385,97.197137406576,95.1445270514061,95.4262578844686,214764.920623966,0.0,1.0
2021-07-13,119.55,121.07,119.35,120.98,313290,96.2312031217901,97.4547198825189,96.0702140743258,97.3822748111599,389206.601237215,0.0,1.0
2021-07-14,118.74,120.88,118.04,120.38,213677,95.5791974795597,97.3017802874278,95.0157358134346,96.899307668767,265455.325521288,0.0,1.0
2021-07-15,118.59,119.22,117.49,118.19,277652,95.4584556939615,95.965571193474,94.5730159329078,95.1364775990328,344932.781916803,0.0,1.0
2021-07-16,118.8,121.18,117.5133,119.61,429534,95.627494193799,97.5432638586243,94.5917711569374,96.2794998360294,533618.909814631,0.0,1.0
2021-07-19,116.66,118.54,115.84,116.91,401774,93.9049113859309,95.4182084320954,93.2448562913272,94.1061476952613,499132.091689747,0.0,1.0
2021-07-20,118.06,118.51,116.75,116.75,360302,95.031834718181,95.3940600749757,93.9773564572898,93.9773564572898,447610.574352744,0.0,1.0
2021-07-21,121.85,122.7,118.12,118.96,301247,98.0825771676297,98.766780619353,95.0801314324203,95.7562854317704,374245.335002417,0.0,1.0
2021-07-22,122.49,123.25,121.06,121.85,515487,98.5977421195155,99.2095004998798,97.4466704301457,98.0825771676297,640400.086986396,0.0,1.0
2021-07-23,119.15,123.165,118.25,122.5,397504,95.9092250268615,99.1410801547075,95.1847743132721,98.6057915718887,493827.382994024,0.0,1.0
2021-07-26,121.14,121.15,118.745,119.79,223894,97.5110660491314,97.5191155015046,95.5832222057463,96.4243899787473,278148.114454355,0.0,1.0
2021-07-27,121.43,121.64,119.93,120.88,404352,97.7445001679546,97.9135386677922,96.5370823119723,97.3017802874278,502334.794035783,0.0,1.0
2021-07-28,122.89,124.41,121.4,122.28,301530,98.9197202144441,100.143236975173,97.720351810835,98.4287036196779,374596.911714569,0.0,1.0
2021-07-29,120.69,123.51,119.605,122.91,710349,97.1488406923367,99.4187862615834,96.2754751098428,98.9358191191905,882481.151591989,0.0,1.0
2021-07-30,100.96,118.82,99.42,118.82,2286398,81.2672711599827,95.6435930985454,80.0276554945075,95.6435930985454,2840439.19261887,0.0,1.0
2021-08-02,103.99,110.77,103.415,107.72,1390953,83.706255229067,89.163783938107,83.2434117176071,86.7087009642763,1728009.47879188,0.0,1.0
2021-08-03,101.11,106.391,101.0,104.13,688590,81.3880129455809,85.638928743876,81.2994689694756,83.818947562292,855449.499013482,0.0,1.0
2021-08-04,100.7,103.04,99.561,101.19,816130,81.0579853982791,82.9415572536115,80.1411527729699,81.4524085645667,1013895.06038408,0.0,1.0
2021-08-05,102.01,102.1,99.7,99.81,481947,82.1124636591703,82.1849087305293,80.2530401609576,80.3415841370629,598732.656153953,0.0,1.0
2021-08-06,102.51,104.0,101.17,102.2,729777,82.5149362778311,83.7143046814402,81.4363096598202,82.2654032542614,906616.954997258,0.0,1.0
2021-08-09,102.26,103.99,101.74,103.13,607176,82.3136999685007,83.706255229067,81.8951284450935,83.0140023249704,754307.214762065,0.0,1.0
2021-08-10,105.62,106.88,104.0,104.0,403159,85.0183159659011,86.0325469649262,83.7143046814402,83.7143046814402,500852.705634378,0.0,1.0
2021-08-11,104.59,107.0,104.11,106.73,715436,84.1892223714599,86.1291403934048,83.8028486575456,85.911805179328,888800.836166964,0.0,1.0
2021-08-12,103.5,105.005,102.55,104.5,710464,83.3118320627794,84.5232746449483,82.547134087324,84.116777300101,882624.018453818,0.0,1.0
2021-08-13,100.33,107.51,99.89,103.42,2227078,80.7601556604701,86.5396624644388,80.4059797560487,83.2474364437937,2766744.73832607,0.0,1.0
2021-08-16,100.58,102.2,99.2,100.01,884637,80.9613919698005,82.2654032542614,79.8505675422968,80.5025731845273,1099002.71345618,0.0,1.0
2021-08-17,96.8,100.94,94.7,99.75,613159,77.9186989727251,81.2511722552363,76.2283139743499,80.2932874228236,761740.018538764,0.0,1.0
2021-08-18,92.43,97.64,92.34,96.41,964706,74.40108828563,78.5948529720752,74.328643214271,77.6047703301697,1198474.07658447,0.0,1.0
2021-08-19,92.3,93.67,88.67,92.33,1048603,74.2964454047782,75.3992203799087,71.374494193301,74.3205937618978,1302701.04273085,0.0,1.0
2021-08-20,94.45,94.5,92.57,92.94,457483,76.0270776650195,76.0673249268856,74.513780618855,74.8116103566639,568340.52652113,0.0,1.0
2021-08-23,100.0,100.09,93.765,94.61,675236,80.494523732154,80.566968803513,75.4756901774542,76.1558689029909,838859.550553839,0.0,1.0
2021-08-24,103.34,103.81,99.78,100.53,823770,83.183040824808,83.5613650863491,80.3174357799433,80.9211447079344,1023386.38929165,0.0,1.0
2021-08-25,104.89,105.04,102.1303,103.97,333039,84.4307059426564,84.5514477282546,82.2092985712201,83.6901563243205,413741.189535066,0.0,1.0
2021-08-26,102.65,105.18,101.655,104.44,326630,82.6276286110561,84.6641400614796,81.8267080999212,84.0684805858617,405779.157209332,0.0,1.0
2021-08-27,103.7,105.53,102.55,104.09,222362,83.4728211102437,84.9458708945421,82.547134087324,83.7867497527991,276244.879390691,0.0,1.0
2021-08-30,103.38,104.19,102.22,103.02,180987,83.2152386343008,83.8672442765313,82.2815021590078,82.9254583488651,224843.867145839,0.0,1.0
2021-08-31,106.63,107.15,103.34,104.06,550460,85.8313106555958,86.2498821790031,83.183040824808,83.7626013956795,683847.763149278,0.0,1.0
2021-09-01,105.02,109.87,104.94,107.39,340390,84.5353488235082,88.4393332245176,84.4709532045224,86.4430690359602,422873.487807257,0.0,1.0
2021-09-02,104.78,105.7,104.1606,104.18,262045,84.342161966551,85.0827115848868,83.843578886554,83.8591948241581,325543.885285856,0.0,1.0
2021-09-03,104.61,106.4,103.55,104.41,275805,84.2053212762063,85.6461732510119,83.3520793246455,84.044332228742,342638.215883782,0.0,1.0
2021-09-07,105.09,106.91,104.925,104.98,305762,84.5916949901207,86.0566953220459,84.4588790259626,84.5031510140153,379854.412229861,0.0,1.0
2021-09-08,103.96,105.92,103.15,105.33,281271,83.6821068719473,85.2597995370975,83.0301012297169,84.7848818470778,349428.739942522,0.0,1.0
2021-09-09,104.19,105.5,103.31,103.5,376343,83.8672442765313,84.9217225374225,83.1588924676883,83.3118320627794,467538.638097026,0.0,1.0
2021-09-10,104.97,106.91,104.57,104.82,323507,84.4951015616421,86.0566953220459,84.1731234667135,84.3743597760438,401899.390170282,0.0,1.0
2021-09-13,107.36,108.05,105.29,105.56,287612,86.4189206788406,86.9743328925924,84.752684037585,84.9700192516618,357306.294471696,0.0,1.0
2021-09-14,106.27,106.74,104.06,104.74,255893,86.5144676785106,86.8970949468733,84.7153054166351,85.2688938049045,314326.029387969,1.2087,1.0
2021-09-15,105.71,106.96,105.3,106.62,345073,86.0585713587594,87.0761970724898,85.7247901246558,86.7994028783552,423870.234586309,0.0,1.0
2021-09-16,105.62,106.39,104.625,106.04,304101,85.9853023073708,86.6121597470288,85.1752722392413,86.3272245471842,373542.300347843,0.0,1.0
2021-09-17,107.25,107.69,105.2,105.73,594227,87.3122862380753,87.6704904893084,85.6433800675573,86.0748533701791,729918.416936472,0.0,1.0
2021-09-20,105.23,105.715,103.01,104.58,489489,85.6678030846869,86.0626418616143,83.8604998171015,85.138637713547,601263.550777424,0.0,1.0
2021-09-21,104.8,106.315,104.41,106.3,193881,85.3177398391636,86.5511022042049,85.0002406164797,86.5388906956402,238153.622427221,0.0,1.0
2021-09-22,106.11,107.3,105.19,105.19,199121,86.3842115871531,87.3529912666245,85.6352390618475,85.6352390618475,244590.173618511,0.0,1.0
2021-09-23,108.83,109.25,105.66,106.83,359594,88.5985651402306,88.9404873800441,86.0178663302102,86.9703639982619,441707.097152862,0.0,1.0
2021-09-24,109.62,110.64,108.08,108.64,413802,89.2417045913083,90.0720871737124,87.9879897119924,88.4438860317436,508293.464896657,0.0,1.0
2021-09-27,114.25,115.27,110.1,111.22,1229858,93.010990234966,93.8413728173701,89.6324728653808,90.5442655048833,1510695.41507985,0.0,1.0
2021-09-28,113.99,114.78,112.83,114.25,1163944,92.7993240865101,93.4424635375877,91.8549674241682,93.010990234966,1429729.98851063,0.0,1.0
2021-09-29,113.1,115.8,111.35,114.31,469832,92.074774578334,94.2728461199918,90.6500985791113,93.0598362692251,577117.885363836,0.0,1.0
2021-09-30,110.94,114.76,110.78,114.07,478960,90.3163173450077,93.4261815261681,90.1860612536502,92.8644521321888,588330.259271107,0.0,1.0
2021-10-01,113.29,114.17,109.805,110.75,292080,92.229453686821,92.9458621892873,89.3923131969404,90.1616382365207,358776.311441258,0.0,1.0
2021-10-04,110.58,113.8,110.34,112.98,214694,90.0232411394533,92.6446449780231,89.8278570024171,91.9770825098159,263719.259821177,0.0,1.0
2021-10-05,113.08,113.93,111.2,111.24,324327,92.0584925669143,92.750478052251,90.5279834934637,90.560547516303,398386.89660644,0.0,1.0
2021-10-06,115.13,115.26,111.37,112.39,256036,93.7273987374323,93.8332318116603,90.666380590531,91.4967631729351,314501.683361319,0.0,1.0
2021-10-07,125.66,126.87,118.37,119.15,1092398,102.299877749898,103.284939440789,96.3650845874217,97.0000830327895,1341846.49776023,0.0,1.0
2021-10-08,126.94,127.88,125.34,126.0,566566,103.341926480758,104.107181017483,102.039365567183,102.576671944033,695941.042413132,0.0,1.0
2021-10-11,128.79,128.845,126.01,126.82,454434,104.848012537079,104.892788068483,102.584812949742,103.24423441224,558203.760317368,0.0,1.0
2021-10-12,129.84,130.29,128.63,129.0,712802,105.702818136613,106.069163393556,104.717756445721,105.018973656986,875569.9546287,0.0,1.0
2021-10-13,129.84,130.46,128.5,129.51,527401,105.702818136613,106.207560490623,104.611923371494,105.434164948188,647832.735656088,0.0,1.0
2021-10-14,129.26,130.27,128.2,130.27,552092,105.230639805442,106.052881382136,104.367693200198,106.052881382136,678161.912271386,0.0,1.0
2021-10-15,134.26,134.64,130.47,131.08,431980,109.301142660364,109.610500877338,106.215701496333,106.712302844633,530622.401453006,0.0,1.0
2021-10-18,132.5,134.515,132.0,133.05,372795,107.868325655431,109.508738305965,107.461275369939,108.316080969472,457922.538426951,0.0,1.0
2021-10-19,132.73,134.68,132.42,133.62,254011,108.055568786757,109.643064900177,107.803197609752,108.780118294934,312014.275696747,0.0,1.0
2021-10-20,131.61,132.515,130.64,131.83,350264,107.143776147255,107.880537163996,106.3540985934,107.322878272872,430246.596653865,0.0,1.0
2021-10-21,132.75,132.95,130.38,130.38,199588,108.071850798177,108.234670912374,106.142432444944,106.142432444944,245163.812818193,0.0,1.0
2021-10-22,130.49,133.13,130.0,132.86,296368,106.231983507752,108.381209015151,105.83307422797,108.161401860985,364043.473942835,0.0,1.0
2021-10-25,131.48,131.69,129.68,131.69,292961,107.037943073027,107.208904192934,105.572562045255,107.208904192934,359858.487319031,0.0,1.0
2021-10-26,128.93,131.86,128.49,131.72,849223,104.961986617017,107.347301290001,104.603782365784,107.233327210063,1043142.61685524,0.0,1.0
2021-10-27,130.03,131.04,127.6,128.18,345944,105.8574972451,106.679738821794,103.879232857608,104.351411188779,424940.126969441,0.0,1.0
2021-10-28,130.43,132.32,129.225,129.87,268453,106.183137473493,107.721787552654,105.202146285457,105.727241153742,329754.098655644,0.0,1.0
2021-10-29,129.66,130.635,128.77,130.19,474393,105.556280033835,106.350028090545,104.831730525659,105.987753336457,582720.387269082,0.0,1.0
2021-11-01,134.28,134.82,129.53,130.08,274894,109.317424671783,109.757038980115,105.450446959607,105.898202273649,337665.897553182,0.0,1.0
2021-11-02,132.25,134.44,130.66,133.77,491923,107.664800512685,109.447680763141,106.37038060482,108.902233380581,604253.353372768,0.0,1.0
2021-11-03,130.23,133.35,129.95,131.5,533651,106.020317359296,108.560311140768,105.792369199421,107.054225084447,655509.919806011,0.0,1.0
2021-11-04,127.7,132.39,126.73,129.75,498576,103.960642914706,107.778774592623,103.170965360851,105.629549085224,612425.562356672,0.0,1.0
2021-11-05,127.69,131.055,126.32,129.99,447638,103.952501908996,106.691950330359,102.837184126748,105.82493322226,549855.897360114,0.0,1.0
2021-11-08,127.11,128.61,126.24,127.94,403970,103.480323577825,104.701474434302,102.772056081069,104.156027051742,496216.33296674,0.0,1.0
2021-11-09,124.75,127.875,124.3701,125.97,337895,101.559046230302,104.103110514628,101.249769423385,102.552248926903,415053.142133813,0.0,1.0
2021-11-10,125.8,126.59,124.95,124.98,662262,102.413851829836,103.056991280913,101.721866344499,101.746289361628,813489.172718809,0.0,1.0
2021-11-11,127.61,128.17,125.7,126.64,254527,103.887373863317,104.343270183069,102.332441772737,103.097696309463,312648.104020164,0.0,1.0
2021-11-12,128.23,128.27,127.0206,127.21,178379,104.392116217328,104.424680240167,103.407542986779,103.561733634924,219111.749036497,0.0,1.0
2021-11-15,126.32,129.16,126.07,127.55,313252,102.837184126748,105.149229748343,102.633658984001,103.838527829058,384782.926292785,0.0,1.0
2021-11-16,124.9,127.96,124.72,126.03,257206,101.68116131595,104.172309063162,101.534623213173,102.601094961162,315938.852234182,0.0,1.0
2021-11-17,120.92,123.66,119.73,123.66,261355,98.4410410434319,100.671676607929,97.4722613639605,100.671676607929,321035.274160264,0.0,1.0
2021-11-18,120.4,122.09,120.13,120.28,634983,98.01770874652,99.3935387114836,97.7979015923542,97.9200166780019,779981.027690717,0.0,1.0
2021-11-19,120.35,121.2,118.91,119.91,430321,97.9770037179708,98.6689892033075,96.8046988957533,97.6187994667376,528584.569692254,0.0,1.0
2021-11-22,118.03,121.34,117.6,121.34,279878,96.088290393287,98.7829632832453,95.7382271477637,98.7829632832453,343787.991281692,0.0,1.0
2021-11-23,120.46,121.1,117.74,118.97,295832,98.066554780779,98.5875791462091,95.8522012277015,96.8535449300123,363385.078630137,0.0,1.0
2021-11-24,121.86,122.24,118.98,120.16,277719,99.2062955801572,99.5156537971313,96.8616859357222,97.8223246094837,341135.984788944,0.0,1.0
2021-11-26,116.78,120.05,113.59,120.04,266696,95.0706646795565,97.7327735466755,92.4736838581163,97.7246325409656,327595.888647418,0.0,1.0
2021-11-29,118.48,119.545,115.36,118.26,311677,96.45463565023,97.3216527583283,93.9146418687587,96.2755335246134,382848.275887007,0.0,1.0
2021-11-30,118.0,119.94,115.35,117.2,689396,96.0638673761575,97.6432224838672,93.9065008630488,95.41258691937,846819.207074629,0.0,1.0
2021-12-01,113.12,120.0,112.73,119.78,690549,92.0910565897537,97.6920685181262,91.7735573670698,97.5129663925097,848235.494006606,0.0,1.0
2021-12-02,115.19,116.26,113.01,114.53,418047,93.7762447716913,94.6473323826446,92.0015055269454,93.2389383948417,513507.808371281,0.0,1.0
2021-12-03,113.69,118.14,112.86,115.58,241050,92.5550939152148,96.1778414560953,91.8793904412977,94.0937439943753,296093.638294013,0.0,1.0
2021-12-06,115.11,116.47,114.52,114.73,483860,93.7111167260126,94.8182935025514,93.2307973891318,93.4017585090385,594349.171644642,0.0,1.0
2021-12-07,116.26,117.605,115.7,115.88,685396,94.6473323826446,95.7422976506186,94.1914360628934,94.3379741656706,841905.809218682,0.0,1.0
2021-12-08,114.99,117.87,114.48,116.3,279563,93.6134246574945,95.9580343019295,93.1982333662924,94.679896405484,343401.061200536,0.0,1.0
2021-12-09,114.57,116.085,113.42,113.62,376562,93.271502417681,94.5048647827224,92.335286761049,92.4981068752459,462549.730857789,0.0,1.0
2021-12-10,112.37,115.0,111.8075,115.0,581449,91.4804811615154,93.6215656632043,91.0225495903367,93.6215656632043,714222.567485648,0.0,1.0
2021-12-13,110.31,113.5,109.68,111.78,425920,89.8034339852875,92.4004148067277,89.2905506255674,91.0001618246346,523178.603701249,0.0,1.0
2021-12-14,109.28,111.07,108.41,110.27,607134,88.9649103971736,90.4221504192357,88.2566429004172,89.7708699624482,745772.723468149,0.0,1.0
2021-12-15,108.98,109.94,108.05,109.19,1420563,88.7206802258783,89.5022167740233,87.9635666948628,88.891641345785,1744947.79960945,0.0,1.0
2021-12-16,114.71,115.78,109.49,109.95,805002,93.3854764976188,94.2565641085721,89.1358715170803,89.5103577797332,988823.775208285,0.0,1.0
2021-12-17,116.87,116.99,113.44,114.29,469152,95.1439337309451,95.2416257994632,92.3515687724687,93.0435542578054,576282.607728325,0.0,1.0
2021-12-20,115.46,116.6,113.965,114.46,314081,93.9960519258571,94.9241265767793,92.7789715722355,93.1819513548727,385801.227998431,0.0,1.0
2021-12-21,118.46,119.89,116.6,116.77,197035,96.4383536388103,97.602517455318,94.9241265767793,95.0625236738467,242027.836636635,0.0,1.0
2021-12-22,118.72,119.345,116.655,118.14,168487,96.6500197872662,97.1588326441315,94.9689021081835,96.1778414560953,206960.91613874,0.0,1.0
2021-12-23,119.89,120.86,119.17,119.17,143528,97.602517455318,98.3921950091728,97.0163650442092,97.0163650442092,176302.541867094,0.0,1.0
2021-12-27,122.8,122.92,119.54,119.92,186437,99.9715501168825,100.069242185401,97.3175822554734,97.6269404724475,229009.789017303,0.0,1.0
2021-12-28,122.84,123.41,121.13,122.33,289433,100.004114139722,100.468151465183,98.6120021633386,99.5889228485199,355524.870410085,0.0,1.0
2021-12-29,121.77,123.7,121.32,122.85,181086,99.1330265287686,100.704240630768,98.7666812718256,100.012255145432,222436.89103551,0.0,1.0
2021-12-30,125.1,125.46,122.35,122.55,231415,101.843981430147,102.137057635701,99.6052048599395,99.7680249741364,284258.491208499,0.0,1.0
2021-12-31,122.07,125.12,121.961,124.99,114597,99.3772567000639,101.860263441566,99.2885197378266,101.754430367338,140765.163524493,0.0,1.0
2022-01-03,124.19,124.89,121.17,121.93,183372,101.103149910551,101.67302031024,98.644566186178,99.2632826201261,225244.897910183,0.0,1.0
2022-01-04,128.52,129.18,124.855,124.855,269509,104.628205382913,105.165511759763,101.644526790255,101.644526790255,331051.235689613,0.0,1.0
2022-01-05,129.4,131.3,128.85,129.5,425559,105.344613885379,106.89140497025,104.896858571338,105.426023942478,522735.169544752,0.0,1.0
2022-01-06,132.06,133.73,129.47,130.55,229720,107.510121404198,108.869669357742,105.401600925348,106.280829542012,282176.438867043,0.0,1.0
2022-01-07,134.12,135.75,132.125,132.62,505885,109.187168580426,110.51415251113,107.563037941312,107.966017723949,621403.56858895,0.0,1.0
2022-01-10,131.98,134.944,131.14,134.82,255025,107.444993358519,109.857987450917,106.761148878892,109.757038980115,313259.822053229,0.0,1.0
2022-01-11,138.09,138.924,132.0,132.0,316677,112.419147847234,113.098107723435,107.461275369939,107.461275369939,388990.02320694,0.0,1.0
2022-01-12,143.75,143.84,138.345,138.81,412445,117.026957079005,117.100226130394,112.626743492835,113.005300258343,506626.594674029,0.0,1.0
2022-01-13,145.25,147.03,142.474,143.96,518600,118.248107935482,119.697206951834,115.988164750429,117.197918198912,637022.032023543,0.0,1.0
2022-01-14,145.02,145.93,143.615,143.94,247407,118.060864804156,118.801696323751,116.917053501923,117.181636187492,303902.255836576,0.0,1.0
2022-01-18,142.58,145.765,142.24,144.7,311293,116.074459410954,118.667369729539,115.797665216819,117.800352621441,382376.589692835,0.0,1.0
2022-01-19,142.42,144.0,141.9,143.0,403632,115.944203319596,117.230482221751,115.520871022684,116.416381650767,495801.150847912,0.0,1.0
2022-01-20,140.75,144.88,140.515,142.36,374645,114.584655366052,117.946890724218,114.393341731871,115.895357285337,460194.984935328,0.0,1.0
2022-01-21,137.29,140.35,136.49,140.07,378462,111.767867390446,114.259015137658,111.116586933659,114.031066977783,464883.594839365,0.0,1.0
2022-01-24,137.56,137.8,131.73,134.5,326036,111.987674544612,112.183058681648,107.241468215773,109.4965267974,400486.145840393,0.0,1.0
2022-01-25,138.1,139.275,133.435,135.13,280670,112.427288852944,113.38385702385,108.629509689301,110.00941015712,344760.844057168,0.0,1.0
2022-01-26,135.88,139.86,134.0,139.35,205401,110.619985585358,113.860105857876,109.089476511908,113.444914566674,252304.208252349,0.0,1.0
2022-01-27,136.24,139.04,134.75,137.95,348490,110.913061790913,113.192543389669,109.700051940146,112.305173767296,428067.504704751,0.0,1.0
2022-01-28,139.59,139.785,135.015,136.15,196332,113.64029870371,113.799048315052,109.915788591457,110.839792739524,241164.306963453,0.0,1.0
2022-01-31,143.22,144.24,139.0,139.44,298209,116.595483776384,117.425866358788,113.15997936683,113.518183618063,366304.865306032,0.0,1.0
2022-02-01,138.12,143.52,136.7,142.0,603048,112.443570864363,116.839713947679,111.287548053565,115.602281079783,740753.687558301,0.0,1.0
2022-02-02,138.35,139.96,133.44,138.1,617135,112.63081399569,113.941515914975,108.633580192156,112.427288852944,758057.446457478,0.0,1.0
2022-02-03,133.95,137.02,133.45,136.92,478585,109.048771483358,111.54806023628,108.641721197866,111.466650179182,587869.628222115,0.0,1.0
2022-02-04,135.24,136.93,132.8,133.95,692626,110.098961219928,111.474791184892,108.112555826726,109.048771483358,850786.775843309,0.0,1.0
2022-02-07,135.0,136.63,134.76,135.28,242762,109.903577082892,111.230561013597,109.708192945856,110.131525242768,298196.572576358,0.0,1.0
2022-02-08,145.29,153.23,132.73,135.0,1133847,118.280671958321,124.744630491937,108.055568786757,109.903577082892,1392760.35469302,0.0,1.0
2022-02-09,150.8,153.75,145.58,145.58,669948,122.766366104445,125.167962788849,118.516761123907,118.516761123907,822930.266699016,0.0,1.0
2022-02-10,154.68,157.66,149.82,150.0,843562,125.925076319865,128.351096021398,121.968547544881,122.115085647658,1036188.93053961,0.0,1.0
2022-02-11,153.82,158.54,152.64,153.7,525994,125.224949828818,129.067504523864,124.264311155057,125.1272577603,646104.447960262,0.0,1.0
2022-02-14,152.95,156.62,152.29,154.22,563283,124.516682332062,127.504431427574,123.979375955212,125.550590057212,691908.371122863,0.0,1.0
2022-02-15,159.19,160.36,155.02,155.02,325752,129.596669895004,130.549167563056,126.201870513999,126.201870513999,400137.294592622,0.0,1.0
2022-02-16,158.09,160.8,157.63,158.73,359855,128.701159266921,130.907371814289,128.326673004269,129.222183632351,442027.696362964,0.0,1.0
2022-02-17,154.8,156.97,153.03,156.01,686759,126.022768388383,127.789366627419,124.58181037774,127.007830079274,843580.049538095,0.0,1.0
2022-02-18,153.92,156.4,152.69,153.67,293802,125.306359885917,127.325329301958,124.305016183606,125.10283474317,360891.529218242,0.0,1.0
2022-02-22,151.56,155.78,150.98,154.19,290520,123.385082538393,126.820586947948,122.912904207222,125.526167040082,356860.08627744,0.0,1.0
2022-02-23,150.13,153.915,149.82,152.39,265471,122.220918721886,125.302289383062,121.968547544881,124.06078601231,326091.160554033,0.0,1.0
2022-02-24,145.19,145.63,142.07,143.0,532733,118.199261901223,118.557466152456,115.659268119752,116.416381650767,654382.294998068,0.0,1.0
2022-02-25,150.98,151.28,147.285,147.36,133764,122.912904207222,123.157134378518,119.904802597435,119.965860140259,164308.937700728,0.0,1.0
2022-02-28,151.25,151.46,146.37,148.01,296068,123.132711361388,123.303672481295,119.159900574984,120.495025511399,363674.969103638,0.0,1.0
2022-03-01,150.15,152.965,148.76,150.86,219476,122.237200733305,124.528893840627,121.105600939637,122.815212138704,269593.226957963,0.0,1.0
2022-03-02,152.51,153.51,148.76,150.92,577520,124.158478080829,124.972578651813,121.105600939637,122.864058172963,709396.382441642,0.0,1.0
2022-03-03,156.0,156.49,152.57,152.57,451584,126.999689073564,127.398598353346,124.207324115088,124.207324115088,554702.964345006,0.0,1.0
2022-03-04,154.84,157.62,152.63,153.6,768203,126.055332411222,128.318531998559,124.256170149347,125.045847703202,943621.743283037,0.0,1.0
2022-03-07,147.91,153.185,146.91,152.01,784466,120.4136154543,124.707995966243,119.599514883316,123.751427795336,963598.390615856,0.0,1.0
2022-03-08,153.09,156.44,148.94,149.0,1405939,124.630656412,127.357893324797,121.252139042414,121.300985076673,1726984.4170481,0.0,1.0
2022-03-09,162.08,163.415,154.84,156.45,656921,131.949420545149,133.036244807413,126.055332411222,127.366034330507,806928.55823166,0.0,1.0
2022-03-10,160.51,161.85,158.68,159.51,616970,130.671282648704,131.762177413823,129.181478603802,129.857182077719,757854.768795921,0.0,1.0
2022-03-11,161.62,163.98,160.34,162.15,292723,131.574934282496,133.49621163002,130.532885551636,132.006407585118,359566.140146603,0.0,1.0
2022-03-14,163.19,166.3014,161.23,163.17,542907,132.853072178942,135.386064695503,131.257435059812,132.836790167522,666879.522444669,0.0,1.0
2022-03-15,164.7,164.74,160.1,163.39,383657,134.082364041128,134.114928063968,130.3375014146,133.015892293139,471264.870304776,0.0,1.0
2022-03-16,167.82,169.79,163.9701,165.0,338337,136.6223578226,138.226135947439,133.488152034367,134.326594212424,415596.072596893,0.0,1.0
2022-03-17,168.65,171.125,167.02,167.99,574259,137.298061296517,139.312960209703,135.971077365812,136.760754919667,705390.734839581,0.0,1.0
2022-03-18,167.85,168.99,165.6,168.63,1001030,136.646780839729,137.574855490651,134.815054555014,137.281779285097,1229614.66393469,0.0,1.0
2022-03-21,168.93,171.595,166.805,168.53,329153,137.526009456392,139.695587478066,135.79604574305,137.200369227998,404314.911119641,0.0,1.0
2022-03-22,174.94,175.7,169.19,170.89,404616,142.418753888008,143.037470321957,137.737675604848,139.121646575522,497009.846720476,0.0,1.0
2022-03-23,177.92,179.07,172.76,174.39,834511,144.844773589542,145.780989246174,140.644014643262,141.970998573967,1025071.13954107,0.0,1.0
2022-03-24,174.66,178.3825,173.715,177.57,595037,142.190805728133,145.221295103622,141.421480688552,144.559838389697,730913.380002299,0.0,1.0
2022-03-25,176.6,179.375,175.14,175.32,492564,143.770160835842,146.029289920324,142.581574002205,142.728112104982,605040.725379185,0.0,1.0
2022-03-28,177.63,177.83,173.13,175.89,238741,144.608684423956,144.771504538153,140.945231854527,143.192149430444,293257.379381668,0.0,1.0
2022-03-29,177.01,179.9838,176.38,179.23,432175,144.103942069946,146.524914347939,143.591058710226,145.911245337531,530861.929598486,0.0,1.0
2022-03-30,173.0,182.11,172.73,177.61,664681,140.839398780299,148.255854981966,140.619591626133,144.592402412537,816460.550072194,0.0,1.0
2022-03-31,171.87,175.32,170.9,173.34,433444,139.919465135086,142.728112104982,139.129787581231,141.116192974433,532420.705068286,0.0,1.0
2022-04-01,170.5,176.61,169.65,175.6,515083,138.804147352838,143.778301841552,138.112161867501,142.956060264858,632701.9269587,0.0,1.0
2022-04-04,169.39,172.3377,169.08,170.96,323836,137.900495719045,140.300219972136,137.64812454204,139.178633615491,397783.777019622,0.0,1.0
2022-04-05,167.64,170.689,167.235,169.44,288037,136.475819719822,138.958012360754,136.146108988574,137.941200747594,353810.094558361,0.0,1.0
2022-04-06,162.12,165.895,160.61,165.68,482850,131.981984567989,135.055214223455,130.752692705802,134.880182600693,593108.538686014,0.0,1.0
2022-04-07,159.03,162.54,156.88,162.47,825914,129.466413803647,132.323906807802,127.71609757603,132.266919767833,1014511.01919917,0.0,1.0
2022-04-08,146.29,159.535,145.74,159.11,2212129,119.094772529306,129.877534591994,118.647017215264,129.531541849326,2717267.4714196,0.0,1.0
2022-04-11,148.34,150.1,144.77,146.84,774746,120.763678699824,122.196495704756,117.857339661409,119.542527843347,951658.833825898,0.0,1.0
2022-04-12,144.79,150.62,144.5,148.8,701612,117.873621672829,122.619828001668,117.637532507244,121.138164962477,861824.724126693,0.0,1.0
2022-04-13,144.6,146.36,142.82,144.51,286824,117.718942564342,119.151759569275,116.26984354799,117.645673512954,352320.106658544,0.0,1.0
2022-04-14,144.81,146.4443,144.15,144.45,187083,117.889903684249,119.220388247409,117.352597307399,117.596827478694,229803.302771038,0.0,1.0
2022-04-18,142.3,145.07,140.91,143.38,272347,115.846511251078,118.101569832705,114.71491145741,116.725739867741,334537.291468407,0.0,1.0
2022-04-19,146.07,146.175,143.15,143.6,983094,118.915670403689,119.001150963643,116.538496736415,116.904841993358,1207582.98794862,0.0,1.0
2022-04-20,151.67,152.65,146.83,147.28,1041656,123.474633601202,124.272452160766,119.534386837637,119.90073209458,1279517.58925861,0.0,1.0
2022-04-21,153.84,155.5,151.515,152.88,1778546,125.241231840238,126.592638788072,123.348448012699,124.459695292093,2184676.02577583,0.0,1.0
2022-04-22,147.13,154.98,147.12,154.06,391631,119.778617008933,126.16930649116,119.770476003223,125.420333965854,481059.728930604,0.0,1.0
2022-04-25,139.84,145.45,137.71,145.35,515344,113.843823846456,118.410928049679,112.10978963026,118.32951799258,633022.526168805,0.0,1.0
2022-04-26,136.03,139.37,134.24,137.71,487080,110.742100671006,113.461196578094,109.284860648944,112.10978963026,598304.45691868,0.0,1.0
2022-04-27,138.38,139.12,134.68,136.03,459624,112.655237012819,113.257671435348,109.643064900177,110.742100671006,564578.89403546,0.0,1.0
2022-04-28,138.89,139.63,134.75,139.38,244617,113.070428304021,113.67286272655,109.700051940146,113.469337583804,300475.160832055,0.0,1.0
2022-04-29,138.89,140.5,138.41,139.52,567309,113.070428304021,114.381130223306,112.679660029949,113.583311663741,696853.706064877,0.0,1.0
2022-05-02,138.11,139.86,136.22,139.24,212589,112.435429858653,113.860105857876,110.896779779493,113.355363503866,261133.584199486,0.0,1.0
2022-05-03,140.63,141.48,138.07,138.48,729928,114.486963297534,115.178948782871,112.402865835814,112.736647069918,896606.667548942,0.0,1.0
2022-05-04,142.91,143.17,138.49,141.18,396764,116.343112599379,116.554778747834,112.744788075628,114.934718611576,487364.846729248,0.0,1.0
2022-05-05,132.8,141.44,132.04,141.44,838197,108.112555826726,115.146384760031,107.493839392778,115.146384760031,1029598.83566533,0.0,1.0
2022-05-06,132.82,136.9,128.71,130.0,556408,108.128837838146,111.450368167762,104.7828844914,105.83307422797,683463.468557956,0.0,1.0
2022-05-09,125.87,132.39,125.62,131.54,286273,102.470838869805,107.778774592623,102.267313727058,107.086789107286,351643.286103886,0.0,1.0
2022-05-10,126.63,129.24,123.62,126.34,282893,103.089555303753,105.214357794022,100.63911258509,102.853466138167,347491.464915611,0.0,1.0
2022-05-11,124.5,128.755,124.44,126.14,344099,101.355521087556,104.819519017095,101.306675053297,102.69064602397,422673.822208386,0.0,1.0
2022-05-12,120.7,124.485,118.81,122.0,734297,98.2619389178153,101.343309578991,96.7232888386548,99.320269660095,901973.3263571,0.0,1.0
2022-05-13,131.94,133.33,122.4,122.55,606056,107.41242933568,108.544029129348,99.6459098884888,99.7680249741364,744448.56274597,0.0,1.0
2022-05-16,132.59,135.44,132.11,132.81,439946,107.94159470682,110.261781334125,107.550826432747,108.120696832436,540407.433283126,0.0,1.0
2022-05-17,140.05,141.385,134.19,134.5,785864,114.014784966363,115.101609228627,109.244155620395,109.4965267974,965315.623166507,0.0,1.0
2022-05-18,132.09,140.31,131.59,138.19,336641,107.534544421327,114.226451114819,107.127494135835,112.500557904332,413512.791905975,0.0,1.0
2022-05-19,133.42,134.77,126.0,126.68,364152,111.755655881881,112.886446883534,105.540493487611,106.110077103258,434744.527752149,3.855,1.0
2022-05-20,134.16,137.41,131.78,135.42,506260,112.37549687538,115.097771508989,110.381954220614,113.430901810256,604400.81235254,0.0,1.0
2022-05-23,138.77,139.98,133.95,135.73,360203,116.236938740284,117.250462526951,112.199596052901,113.690564929154,430029.996072812,0.0,1.0
2022-05-24,138.33,139.28,135.2101,137.39,338290,115.868384636042,116.66412645202,113.255084750073,115.081019049705,403869.060978035,0.0,1.0
2022-05-25,139.22,140.17,137.37,137.37,405714,116.613869074168,117.409610890146,115.064266590422,115.064266590422,484363.511205307,0.0,1.0
2022-05-26,140.68,143.48,139.97,140.74,576403,117.836798601882,120.182142901607,117.242086297309,117.887055979733,688141.353143524,0.0,1.0
2022-05-27,142.41,144.89,140.25,140.25,339468,119.285886329926,121.363191281111,117.476620727281,117.476620727281,405275.421656248,0.0,1.0
2022-05-31,140.38,144.61,140.01,142.57,1748097,117.585511712626,121.128656851138,117.275591215876,119.419906004196,2086973.58446457,0.0,1.0
2022-06-01,137.63,142.15,136.91,140.53,385623,115.28204856111,119.068104359237,114.678960026895,117.711155157254,460377.779128954,0.0,1.0
2022-06-02,143.24,143.28,138.275,138.64,174262,119.981113390202,120.014618308769,115.822315373011,116.12804775494,208043.484300908,0.0,1.0
2022-06-03,140.13,141.41,139.07,141.07,176808,117.376105971579,118.448263365739,116.48822562954,118.163471557915,211083.038024785,0.0,1.0
2022-06-06,136.79,141.11,136.38,141.11,288017,114.578445271193,118.196976476483,114.235019855876,118.196976476483,343850.410404419,0.0,1.0
2022-06-07,135.95,137.12,134.67,135.38,199717,113.874841981276,114.854860849375,112.802684587116,113.397396891689,238433.052266842,0.0,1.0
2022-06-08,135.07,136.585,134.045,135.29,174775,113.137733772791,114.406732563535,112.279170234499,113.322010824912,208655.931693033,0.0,1.0
2022-06-09,131.46,134.9,131.4,134.9,192407,110.113914872074,112.995337868879,110.063657494223,112.995337868879,229705.975392714,0.0,1.0
2022-06-10,125.78,129.9,125.7,128.71,203892,105.35621643549,108.807223047942,105.289206598355,107.810451720559,243417.395077991,0.0,1.0
2022-06-13,123.88,125.55,120.27,122.1,334753,103.764732803534,105.163563153727,100.740913902817,102.27376392728,399646.397379704,0.0,1.0
2022-06-14,123.14,124.48,122.3,123.81,315071,103.144891810035,104.267306582046,102.441288520118,103.706099196041,376148.95182066,0.0,1.0
2022-06-15,127.31,129.6,123.71,124.42,244807,106.637779570697,108.555936158686,103.622336899622,104.217049204195,292263.954627242,0.0,1.0
2022-06-16,122.53,126.05,121.17,123.88,204872,102.633941801881,105.58237463582,101.494774570586,103.764732803534,244587.372552225,0.0,1.0
2022-06-17,124.9,125.94,122.44,123.87,580510,104.619108227005,105.49023610976,102.558555735104,103.756356573892,693044.513844215,0.0,1.0
2022-06-21,126.54,132.27,125.55,128.13,308530,105.992809888272,110.792389473066,105.163563153727,107.32463040133,368339.949107434,0.0,1.0
2022-06-22,124.63,125.7576,123.32,123.45,240460,104.392950026674,105.337453681092,103.295663943589,103.404554928933,287074.268830822,0.0,1.0
2022-06-23,123.87,125.05,123.07,124.86,333905,103.756356573892,104.744751671633,103.086258202542,104.585603308437,398634.008708123,0.0,1.0
2022-06-24,124.91,126.94,123.73,123.98,273088,104.627484456647,106.327859073947,103.639089358906,103.848495099953,326027.355595405,0.0,1.0
2022-06-27,124.55,125.78,123.4333,125.04,252394,104.325940189539,105.35621643549,103.390566625431,104.736375441991,301321.72921603,0.0,1.0
2022-06-28,123.73,128.9888,122.49,126.06,297621,103.639089358906,108.043981002974,102.600436883313,105.590750865462,355316.189651907,0.0,1.0
2022-06-29,122.7,124.4,121.975,124.12,136720,102.776337705793,104.200296744911,102.169061056757,103.965762314939,163223.796201238,0.0,1.0
2022-06-30,119.91,121.63,118.23,121.18,357876,100.43936963571,101.880081134112,99.032163055875,101.503150800228,427251.896498789,0.0,1.0
2022-07-01,122.49,122.49,118.85,119.53,322694,102.600436883313,102.600436883313,99.5514892936712,100.121072909319,385249.705173806,0.0,1.0
2022-07-05,120.61,121.02,117.21,120.02,382749,101.025705710641,101.369131125958,98.1777876324039,100.53150816177,456946.641107577,0.0,1.0
2022-07-06,116.97,121.46,115.21,119.6,436464,97.9767581209989,101.7376852302,96.5025417040291,100.179706516812,521074.539095798,0.0,1.0
2022-07-07,122.93,125.35,118.89,118.89,435624,102.968990987556,104.996038560889,99.5849942122387,99.5849942122387,520071.70126074,0.0,1.0
2022-07-08,122.88,126.5,122.35,123.44,547443,102.927109839346,105.959304969705,102.483169668327,103.396178699291,653567.324925359,0.0,1.0
2022-07-11,120.39,123.04,119.93,122.05,152865,100.84142865852,103.061129513616,100.456122094994,102.231882779071,182498.578161954,0.0,1.0
2022-07-12,119.74,122.25,119.61,120.28,190721,100.296973731798,102.399407371908,100.188082746454,100.749290132459,227693.136595205,0.0,1.0
2022-07-13,118.11,118.72,116.625,117.98,231897,98.9316483001726,99.4425983083269,97.6877781983543,98.8227573148282,276851.292186064,0.0,1.0
2022-07-14,115.03,117.21,113.205,115.61,201981,96.3517695704754,98.1777876324039,94.8231076608334,96.8375908897041,241135.939003236,0.0,1.0
2022-07-15,115.95,117.105,113.34,116.95,425304,97.1223826975278,98.0898372211642,94.9361867609987,97.9600056617152,507751.122144322,0.0,1.0
2022-07-18,119.58,121.3,117.56,117.76,273965,100.162954057528,101.60366555593,98.4709556698695,98.638480262707,327074.366049389,0.0,1.0
2022-07-19,126.71,126.77,123.01,123.15,244659,106.135205792184,106.185463170035,103.036000824691,103.153268039677,292087.264151543,0.0,1.0
2022-07-20,125.74,127.79,125.52,126.26,455605,105.322711516922,107.039838593506,105.138434464801,105.7582754583,543926.109334886,0.0,1.0
2022-07-21,125.54,126.07,124.18,124.82,165245,105.155186924085,105.599127095104,104.01601969279,104.55209838987,197278.497683394,0.0,1.0
2022-07-22,125.35,126.97,124.22,125.41,229009,104.996038560889,106.352987762873,104.049524611357,105.04629593874,273403.440200772,0.0,1.0
2022-07-25,130.5,130.8,125.77,126.49,289992,109.309796826454,109.561083715711,105.347840205848,105.950928740063,346208.273171371,0.0,1.0
2022-07-26,129.51,130.88,128.3,129.3,242469,108.480550091909,109.628093552845,107.467026305242,108.304649269429,289472.722653,0.0,1.0
2022-07-27,127.82,129.89,125.72,129.05,518472,107.064967282432,108.7988468183,105.305959057639,108.095243528383,618980.164306969,0.0,1.0
2022-07-28,131.09,131.3337,128.39,129.25,274227,109.803994375325,110.008123091697,107.542412372019,108.26276812122,327387.155945561,0.0,1.0
2022-07-29,129.4,132.585,129.28,131.74,369786,108.388411565848,111.056240706785,108.287896810146,110.348449302047,441470.704374425,0.0,1.0
2022-08-01,129.97,131.55,128.32,128.61,569402,108.865856655435,110.189300938851,107.483778764526,107.72668942414,679783.177330148,0.0,1.0
2022-08-02,129.06,132.055,128.5,130.64,311863,108.103619758024,110.612300535766,107.63455089808,109.427064041441,372319.066374394,0.0,1.0
2022-08-03,130.5,130.93,127.35,130.8,369954,109.309796826454,109.669974701055,106.671284489264,109.561083715711,441671.271941437,0.0,1.0
2022-08-04,129.92,133.34,128.99,132.5,429361,108.823975507226,111.688646044746,108.044986150531,110.985042754829,512594.590116734,0.0,1.0
2022-08-05,131.65,132.145,128.92,128.92,523827,110.27306323527,110.687686602543,107.986352543038,107.986352543038,625373.255505458,0.0,1.0
2022-08-08,138.08,138.855,133.2,133.2,539335,115.658978894995,116.30813669224,111.57137882976,111.57137882976,643887.552107921,0.0,1.0
2022-08-09,136.54,139.2,135.05,138.01,250038,114.369039530146,116.597116614885,113.120981313507,115.600345287502,298509.007859606,0.0,1.0
2022-08-10,141.8,142.46,136.25,138.14,466616,118.774936321772,119.327767478135,114.126128870532,115.709236272846,557071.641956094,0.0,1.0
2022-08-11,141.85,143.8,140.85,143.2,401702,118.816817469981,120.450182250147,117.979194505794,119.947608471634,479573.766688342,0.0,1.0
2022-08-12,138.63,139.52,135.96,138.88,410735,116.119671525298,116.865155963425,113.883218210917,116.329077266345,490357.854978904,0.0,1.0
2022-08-15,136.3,138.18,135.7,136.22,250699,114.168010018741,115.742741191413,113.665436240229,114.101000181606,299298.145727432,0.0,1.0
2022-08-16,138.29,138.6,135.61,135.61,173118,115.834879717474,116.094542836372,113.590050173452,113.590050173452,206677.714677926,0.0,1.0
2022-08-17,137.09,138.32,136.405,137.26,333798,114.829732160449,115.8600084064,114.255960429981,114.972128064361,398506.266269611,0.0,1.0
2022-08-18,135.06,136.8,134.22,136.1,204205,113.129357543149,114.586821500835,112.425754253231,114.000485425904,243791.071557006,0.0,1.0
2022-08-19,132.37,133.5,131.63,133.5,86609,110.876151769485,111.822665719016,110.256310775986,111.822665719016,103398.55006724,0.0,1.0
2022-08-22,131.77,132.64,128.03,129.59,211095,110.373577990972,111.102309969815,107.240868104911,108.547559929044,252016.729513609,0.0,1.0
2022-08-23,132.04,133.4,131.02,132.16,177977,110.599736191303,111.738903422598,109.745360767832,110.700250947005,212478.654011906,0.0,1.0
2022-08-24,130.35,132.92,130.12,131.78,204735,109.184153381826,111.336844399788,108.991500100063,110.381954220614,244423.814476746,0.0,1.0
2022-08-25,133.46,133.59,130.68,131.51,132880,111.789160800449,111.898051785793,109.460568960008,110.155796020284,158639.394669548,0.0,1.0
2022-08-26,130.88,134.43,130.255,133.59,267495,109.628093552845,112.601655075711,109.104579200228,111.898051785793,319350.127010317,0.0,1.0
2022-08-29,129.44,130.43,128.01,128.6,209115,108.421916484416,109.251163218961,107.224115645628,107.718313194498,249652.897473829,0.0,1.0
2022-08-30,128.18,130.29,127.33,129.81,203411,107.36651154954,109.133896003975,106.65453202998,108.731836981165,242843.151031964,0.0,1.0
2022-08-31,128.89,131.285,128.57,128.91,494923,107.961223854113,109.967330853341,107.693184505573,107.977976313396,590866.08314296,0.0,1.0
2022-09-01,126.46,128.715,123.71,128.54,289746,105.925800051137,107.81463983538,103.622336899622,107.668055816647,345914.584948246,0.0,1.0
2022-09-02,126.85,129.56,126.22,127.67,201465,106.25247300717,108.522431240118,105.724770539732,106.939323837804,240519.910047416,0.0,1.0
2022-09-06,126.42,128.635,126.08,127.39,156439,105.89229513257,107.747629998245,105.607503324746,106.704789407832,186765.41437921,0.0,1.0
2022-09-07,127.54,127.81,124.44,125.98,165150,106.83043285246,107.05659105279,104.233801663479,105.523741028327,197165.081499667,0.0,1.0
2022-09-08,129.38,129.5,127.1,127.12,120151,108.371659106564,108.472173862267,106.461878748217,106.478631207501,143442.819904733,0.0,1.0
2022-09-09,130.85,132.7,130.75,131.51,226006,109.60296486392,111.152567347667,109.519202567501,110.155796020284,269818.294940441,0.0,1.0
2022-09-12,131.58,132.83,130.61,132.1,423567,110.214429627777,111.261458333011,109.401935352515,110.649993569154,505677.39676397,0.0,1.0
2022-09-13,127.23,129.7,126.8,128.83,201214,106.570769733562,108.639698455104,106.210591858961,107.910966476261,240220.252551462,0.0,1.0
2022-09-14,127.58,128.7654,126.87,128.01,117562,106.863937771027,107.856856032775,106.269225466454,107.224115645628,140351.930434538,0.0,1.0
2022-09-15,127.6,130.425,126.62,126.77,413476,106.880690230311,109.24697510414,106.059819725407,106.185463170035,493630.210343061,0.0,1.0
2022-09-16,129.23,129.78,125.57,126.55,485484,108.246015661936,108.706708292239,105.18031561301,106.001186117914,579597.289898789,0.0,1.0
2022-09-19,130.11,130.705,127.735,127.93,433711,108.983123870421,109.481509534113,106.993769330476,107.157105808493,517787.857476855,0.0,1.0
2022-09-20,131.04,131.765,129.04,129.04,211217,109.762113227115,110.369389876151,108.086867298741,108.086867298741,252162.379770606,0.0,1.0
2022-09-21,131.23,133.0,130.0,130.91,368934,109.921261590311,111.403854236923,108.890985344361,109.653222241771,440453.540284581,0.0,1.0
2022-09-22,129.01,131.42,128.8,131.42,448876,108.061738609815,110.080409953507,107.885837787336,110.080409953507,535892.661963336,0.0,1.0
2022-09-23,122.93,126.98,122.54,126.55,602604,102.968990987556,106.361363992515,102.642318031523,106.001186117914,719421.536615353,0.0,1.0
2022-09-26,118.4,123.24,118.33,122.0,279610,99.1745589597869,103.228654106454,99.1159253522938,102.190001630861,333813.675071887,0.0,1.0
2022-09-27,119.91,120.945,118.615,118.82,370046,100.43936963571,101.306309403644,99.3546478970872,99.5263606047456,441781.106561465,0.0,1.0
2022-09-28,125.54,126.63,119.475,119.74,409150,105.155186924085,106.068195955049,100.075003646288,100.296973731798,488465.595492516,0.0,1.0
2022-09-29,122.55,123.92,121.71,123.54,227515,102.650694261165,103.798237722101,101.947090971247,103.47994099571,271619.821479847,0.0,1.0
2022-09-30,122.8,125.25,122.09,122.93,287361,102.860100002211,104.912276264471,102.265387697638,102.968990987556,343067.241809423,0.0,1.0
2022-10-03,126.4,127.3,122.9,124.29,211209,105.875542673286,106.629403341055,102.94386229863,104.108158218851,252152.82893408,0.0,1.0
2022-10-04,133.51,133.57,128.58,129.96,356602,111.831041948658,111.88129932651,107.701560735215,108.857480425793,425730.925782287,0.0,1.0
2022-10-05,130.61,132.275,130.5,131.34,247761,109.401935352515,110.796577587887,109.309796826454,110.013400116372,295790.601013861,0.0,1.0
2022-10-06,129.71,130.88,128.505,129.69,190019,108.648074684746,109.628093552845,107.6387390129,108.631322225463,226855.050690194,0.0,1.0
2022-10-07,130.68,132.49,128.77,129.08,281488,109.460568960008,110.976666525187,107.86070909841,108.120372217308,336055.73394598,0.0,1.0
2022-10-10,127.85,131.59,127.5,131.13,162049,107.090095971358,110.222805857419,106.796927933892,109.837499293892,193462.938491914,0.0,1.0
2022-10-11,127.85,129.4,125.98,127.29,247154,107.090095971358,108.388411565848,105.523741028327,106.621027111413,295065.931292575,0.0,1.0
2022-10-12,129.38,130.53,126.78,127.98,312777,108.371659106564,109.33492551538,106.193839399677,107.198986956702,373410.249447302,0.0,1.0
2022-10-13,130.42,131.63,126.75,127.87,554220,109.242786989319,110.256310775986,106.168710710752,107.106848430641,661658.077316054,0.0,1.0
2022-10-14,127.91,132.27,126.17,131.33,313296,107.140353349209,110.792389473066,105.682889391523,110.00502388673,374029.859966818,0.0,1.0
2022-10-17,130.28,132.04,129.58,130.15,329077,109.125519774333,110.599736191303,108.539183699402,109.016628788989,392870.078865675,0.0,1.0
2022-10-18,133.3,133.52,131.22,132.35,290662,111.655141126179,111.8394181783,109.912885360669,110.859399310201,347008.155730284,0.0,1.0
2022-10-19,132.08,132.9,130.43,132.22,187052,110.63324110987,111.320091940504,109.251163218961,110.750508324857,223312.884194223,0.0,1.0
2022-10-20,132.08,133.33,131.57,132.0,583872,110.63324110987,111.680269815105,110.206053398135,110.566231272735,697058.252893578,0.0,1.0
2022-10-21,133.15,134.1,131.085,132.5,818035,111.529497681551,112.325239497529,109.799806260504,110.985042754829,976614.819525163,0.0,1.0
2022-10-24,134.49,134.7,130.77,133.25,351767,112.651912453562,112.827813276041,109.535955026785,111.61325997797,419958.638957879,0.0,1.0
2022-10-25,137.79,139.66,133.93,133.97,373093,115.41606823538,116.982423178411,112.182843593617,112.216348512185,445418.781422681,0.0,1.0
2022-10-26,140.07,140.857,137.55,137.55,484171,117.325848593728,117.985057866543,115.215038723975,115.215038723975,578029.758854226,0.0,1.0
2022-10-27,143.08,143.24,139.76,140.34,341712,119.847093715932,119.981113390202,117.06618547483,117.552006794058,407954.431301328,0.0,1.0
2022-10-28,143.94,144.42,142.07,143.45,246354,120.567449465133,120.969508487943,119.001094522102,120.157014212681,294110.84764014,0.0,1.0
2022-10-31,146.36,146.77,142.72,143.0,369589,122.594497038466,122.937922453783,119.545549448824,119.780083878797,441235.515025013,0.0,1.0
2022-11-01,152.27,152.38,148.04,148.04,435172,127.544848756814,127.636987282874,124.001703618301,124.001703618301,519532.078997114,0.0,1.0
2022-11-02,144.15,151.62,143.89,151.43,411921,120.743350287612,127.000393830092,120.525568316923,126.841245466896,491773.766493641,0.0,1.0
2022-11-03,144.5,145.4,141.71,142.15,210850,121.036518325078,121.790378992846,118.699550254995,119.068104359237,251724.235145049,0.0,1.0
2022-11-04,152.65,154.99,147.14,147.51,479115,127.863145483205,129.823183219403,123.247842950532,123.557763447282,571993.630170835,0.0,1.0
2022-11-07,153.56,155.25,151.64,153.04,418009,128.625382380615,130.040965190092,127.017146289376,128.189818439238,499041.953088677,0.0,1.0
2022-11-08,154.05,155.3,152.07,153.38,324592,129.035817633067,130.082846338302,127.377324163976,128.474610247062,387515.641139209,0.0,1.0
2022-11-09,152.0,152.2,149.68,152.2,294755,127.318690556483,127.486215149321,125.375405279568,127.486215149321,351894.602467058,0.0,1.0
2022-11-10,154.98,156.455,152.36,156.32,431697,129.814806989762,131.050300861938,127.620234823591,130.937221761773,515383.434381846,0.0,1.0
2022-11-11,156.98,157.46,154.79,155.7,300867,131.490052918136,131.892111940946,129.655658626566,130.417895523977,359191.441571667,0.0,1.0
2022-11-14,156.38,158.21,155.73,156.99,154276,130.987479139624,132.520329164087,130.443024212902,131.498429147778,184183.106953937,0.0,1.0
2022-11-15,157.0,158.945,154.84,158.61,328412,131.50680537742,133.135982042765,129.697539774775,132.855378349762,392076.165579588,0.0,1.0
2022-11-16,155.83,157.4995,155.02,157.0,222692,130.526786509321,131.925198048032,129.848311908329,131.50680537742,265861.860910227,0.0,1.0
2022-11-17,151.71,155.46,149.82,153.36,332814,127.075779896869,130.216866012572,125.492672494555,128.457857787778,397331.513377114,0.0,1.0
2022-11-18,151.14,153.14,149.79,152.06,203268,126.598334807282,128.273580735657,125.467543805629,127.368947934334,242672.429829092,0.0,1.0
2022-11-21,150.16,151.01,148.51,151.01,204546,125.777464302378,126.489443821938,124.395386411469,126.489443821938,244198.175963858,0.0,1.0
2022-11-22,153.32,154.03,150.22,151.21,215608,128.424352869211,129.019065173784,125.82772168023,126.656968414775,257404.595167909,0.0,1.0
2022-11-23,153.92,155.48,152.49,153.29,231320,128.926926647723,130.233618471855,127.729125808935,128.399224180285,276162.438101745,0.0,1.0
2022-11-25,153.48,154.99,148.44,152.35,192342,128.55837254348,129.823183219403,124.336752803976,127.611858593949,229628.374845954,0.0,1.0
2022-11-28,147.64,152.99,147.56,152.99,437208,123.666654432626,128.147937291029,123.599644595491,128.147937291029,521962.766892564,0.0,1.0
2022-11-29,146.93,150.1,146.59,148.25,309720,123.071942128053,125.727206924527,122.787150320229,124.17760444078,369760.636040431,0.0,1.0
2022-11-30,153.55,153.58,146.29,148.27,642866,128.617006150974,128.642134839899,122.535863430973,124.194356900064,767488.509133304,0.0,1.0
2022-12-01,151.22,154.26,148.935,153.45,294950,126.665344644417,129.211718455547,124.751376171249,128.533243854555,352127.404107339,0.0,1.0
2022-12-02,150.04,151.23,147.83,149.3,207071,125.676949546676,126.673720874059,123.825802795822,125.057108553177,247212.658741857,0.0,1.0
2022-12-05,149.07,149.119,146.29,148.31,553144,124.864455271414,124.905498796659,122.535863430973,124.227861818632,660373.489803526,0.0,1.0
2022-12-06,148.29,149.97,145.8,149.73,395537,124.211109359348,125.618315939183,122.125428178521,125.417286427778,472213.65329176,0.0,1.0
2022-12-07,144.6,147.71,138.05,147.39,1489805,121.120280621496,123.725288040119,115.633850206069,123.457248691579,1778610.50102097,0.0,1.0
2022-12-08,145.21,148.48,144.265,147.05,414689,121.631230629651,124.370257722544,120.839676928494,123.172456883756,495078.355931067,0.0,1.0
2022-12-09,147.78,148.41,143.635,145.0,392853,123.783921647612,124.31162411505,120.311974461056,121.455329807171,469009.34763784,0.0,1.0
2022-12-12,139.16,147.7,138.67,146.8,415402,116.563611696317,123.716911810477,116.153176443865,122.963051142709,495929.574236301,0.0,1.0
2022-12-13,138.51,143.59,138.07,143.59,341293,116.019156769595,120.274281427667,115.650602665353,120.274281427667,407454.206238367,0.0,1.0
2022-12-14,135.78,140.925,135.64,138.35,491517,113.732446077364,118.042016228108,113.615178862377,115.885137095325,586799.814492716,0.0,1.0
2022-12-15,133.91,135.08,132.26,135.0,546513,112.166091134333,113.146110002433,110.784013243424,113.079100165298,652457.040179402,0.0,1.0
2022-12-16,133.77,134.69,132.07,133.09,865986,112.048823919347,112.819437046399,110.624864880229,111.4792403037,1033861.33979759,0.0,1.0
2022-12-19,134.29,135.4,132.75,133.69,358296,112.484387860724,113.414149350973,111.194448495876,111.981814082212,427753.31541632,0.0,1.0
2022-12-20,135.44,137.1625,134.68,135.83,392287,113.44765426954,114.890459825353,112.811060816758,113.774327225573,468333.62595374,0.0,1.0
2022-12-21,135.99,136.9899,135.14,136.39,344093,113.908346899843,114.745886101734,113.196367380284,114.243396085518,410796.999021891,0.0,1.0
2022-12-22,133.4,135.56,131.64,134.76,357568,111.738903422598,113.548169025242,110.264687005628,112.878070653893,426884.189292601,0.0,1.0
2022-12-23,134.67,135.035,131.855,133.4,629150,112.802684587116,113.108416969044,110.444775942928,111.738903422598,751113.599912296,0.0,1.0
2022-12-27,133.82,135.0,133.285,134.62,320583,112.090705067556,113.079100165298,111.642576781716,112.760803438906,382729.478185942,0.0,1.0
2022-12-28,134.69,135.68,133.68,133.82,342896,112.819437046399,113.648683780945,111.97343785257,112.090705067556,409367.955106935,0.0,1.0
2022-12-29,135.61,136.3903,133.35,135.84,354651,113.590050173452,114.243647372407,111.697022274388,113.782703455215,423401.715524909,0.0,1.0
2022-12-30,135.66,136.15,133.71,134.32,364328,113.631931321661,114.042366574113,111.998566541496,112.50951654965,434954.646155684,0.0,1.0
2023-01-03,138.12,139.03,136.36,137.0,334808,115.692483813562,116.454720710973,114.218267396592,114.754346093672,399712.059380811,0.0,1.0
2023-01-04,140.14,141.25,139.415,140.0,344089,117.384482201221,118.314243691469,116.777205552185,117.267214986235,410792.223603627,0.0,1.0
2023-01-05,142.81,142.81,139.44,140.5,583727,119.620935515601,119.620935515601,116.79814612629,117.686026468328,696885.143981572,0.0,1.0
2023-01-06,146.0,146.38,142.88,143.49,303652,122.292952771359,122.61124949775,119.679569123094,120.190519131248,362516.326536706,0.0,1.0
2023-01-09,147.71,149.105,147.195,147.26,379069,123.725288040119,124.893772075161,123.293912213563,123.348357706235,452553.256306375,0.0,1.0
2023-01-10,148.0,149.63,146.54,146.54,391901,123.968198699734,125.333524131359,122.74526917202,122.74526917202,467872.798091439,0.0,1.0
2023-01-11,145.02,148.47,144.26,147.99,472659,121.472082266455,124.361881492902,120.835488813673,123.959822470092,564286.105095681,0.0,1.0
2023-01-12,148.4,148.41,143.59,145.16,347220,124.303247885409,124.31162411505,120.274281427667,121.589349481441,414530.182248347,0.0,1.0
2023-01-13,148.68,149.77,147.45,148.28,378706,124.537782315381,125.450791346345,123.507506069431,124.202733129706,452119.887099081,0.0,1.0
2023-01-17,143.44,148.76,143.35,148.76,398613,120.148637983039,124.604792152516,120.073251916262,124.604792152516,475885.949935375,0.0,1.0
2023-01-18,142.93,144.87,142.83,144.37,274094,119.721450271304,121.346438821827,119.637687974885,120.927627339733,327228.373288342,0.0,1.0
2023-01-19,142.87,144.11,140.81,141.86,365207,119.671192893452,120.709845369045,117.945689587226,118.825193699623,436004.044318797,0.0,1.0
2023-01-20,140.27,143.64,139.755,143.64,347635,117.493373186565,120.316162575877,117.061997360009,120.316162575877,415025.631893049,0.0,1.0
2023-01-23,140.63,141.95,139.93,140.61,236385,117.794917453673,118.9005797664,117.208581378741,117.778164994389,282209.311476227,0.0,1.0
2023-01-24,139.55,141.41,138.5,141.41,189843,116.89028465235,118.448263365739,116.010780539953,118.448263365739,226644.932286658,0.0,1.0
2023-01-25,138.95,139.8,138.19,138.99,456009,116.387710873838,117.099690393397,115.751117421055,116.421215792405,544408.426579363,0.0,1.0
2023-01-26,143.49,143.92,139.25,139.72,177047,120.190519131248,120.550697005849,116.638997763094,117.032680556262,211368.369265951,0.0,1.0
2023-01-27,140.73,142.92,139.68,142.88,238410,117.878679750091,119.713074041662,116.999175637695,119.679569123094,284626.866971456,0.0,1.0
2023-01-30,133.59,139.7,131.73,139.7,1124079,111.898051785793,117.015928096978,110.340073072405,117.015928096978,1341986.84618266,0.0,1.0
2023-01-31,134.3,135.22,132.02,132.81,829495,112.492764090366,113.263377217419,110.582983732019,111.244705873727,990296.392846307,0.0,1.0
2023-02-01,134.72,134.8,132.61,134.0,868696,112.844565735325,112.91157557246,111.07718128089,112.24147720111,1037096.68567021,0.0,1.0
2023-02-02,135.2,135.51,133.67,135.02,338021,113.246624758135,113.506287877033,111.965061622928,113.095852624581,403547.914099905,0.0,1.0
2023-02-03,135.73,136.22,133.34,134.02,466805,113.690564929154,114.101000181606,111.688646044746,112.258229660394,557297.280468984,0.0,1.0
2023-02-06,135.46,136.345,134.2825,135.4,442860,113.464406728824,114.20570305213,112.478105688493,113.414149350973,528710.432897019,0.0,1.0
2023-02-07,137.33,137.94,135.41,135.94,316040,115.030761671854,115.541711680008,113.422525580614,113.866465751634,377305.796894672,0.0,1.0
2023-02-08,137.97,138.55,136.95,137.31,219429,115.566840368934,116.052661688163,114.712464945463,115.01400921257,261966.313462856,0.0,1.0
2023-02-09,137.1,139.24,136.98,138.21,248021,114.838108390091,116.630621533452,114.737593634389,115.767869880339,296101.003200903,0.0,1.0
2023-02-10,127.1,134.175,124.855,132.22,1517204,106.461878748217,112.388061219843,104.581415193616,110.750508324857,1811320.92226232,0.0,1.0
2023-02-13,132.4,132.45,127.065,127.27,659108,110.90128045841,110.94316160662,106.432561944471,106.604274652129,786879.094986882,0.0,1.0
2023-02-14,129.73,133.37,129.61,132.01,298570,108.66482714403,111.713774733672,108.564312388328,110.574607502377,356449.15763461,0.0,1.0
2023-02-15,129.78,129.79,125.01,127.0,555793,108.706708292239,108.715084521881,104.711246753066,106.378116451798,663536.010547655,0.0,1.0
2023-02-16,129.03,129.7749,127.32,129.25,374254,108.078491069099,108.702436415122,106.646155800338,108.26276812122,446804.846573276,0.0,1.0
2023-02-17,129.57,129.62,127.45,128.9,302042,108.53080746976,108.572688617969,106.755046785683,107.969600083754,360594.22068618,0.0,1.0
2023-02-21,129.9,131.35,128.62,129.15,377149,108.807223047942,110.021776346014,107.735065653782,108.179005824801,450261.055540528,0.0,1.0
2023-02-22,129.9,130.56,128.27,129.54,547687,108.807223047942,109.360054204306,107.441897616316,108.505678780834,653858.625439349,0.0,1.0
2023-02-23,129.05,131.69,129.05,131.06,358347,108.095243528383,110.306568153837,108.095243528383,109.778865686399,427814.20199916,0.0,1.0
2023-02-24,128.57,129.7912,126.415,128.6,226790,107.693184505573,108.716089669438,105.888107017749,107.718313194498,270754.276919828,0.0,1.0
2023-02-27,127.49,130.23,126.64,130.0,292849,106.78855170425,109.083638626124,106.076572184691,108.890985344361,349619.115665131,0.0,1.0
2023-02-28,127.42,127.89,125.855,127.89,462213,106.729918096757,107.123600889925,105.419038157804,107.123600889925,551815.100304003,0.0,1.0
2023-03-01,131.27,131.41,127.425,128.17,457532,109.954766508879,110.072033723865,106.734106211578,107.358135319898,546226.667082687,0.0,1.0
2023-03-02,130.61,130.99,129.78,130.28,416266,109.401935352515,109.720232078906,108.706708292239,109.125519774333,496961.064580931,0.0,1.0
2023-03-03,131.91,132.0,129.81,130.72,229052,110.490845205959,110.566231272735,108.731836981165,109.494073878576,273454.775947089,0.0,1.0
2023-03-06,132.5,133.21,131.5,131.94,204493,110.985042754829,111.579755059402,110.147419790642,110.515973894884,244134.901671884,0.0,1.0
2023-03-07,131.65,132.7,130.4,131.92,558748,110.27306323527,111.152567347667,109.226034530036,110.4992214356,667063.850788836,0.0,1.0
2023-03-08,132.84,133.01,131.02,131.85,412626,111.269834562653,111.412230466565,109.745360767832,110.440587828107,492615.433962348,0.0,1.0
2023-03-09,130.0,132.81,129.88,132.46,1072663,108.890985344361,111.244705873727,108.790470588658,110.951537836262,1280603.61984061,0.0,1.0
2023-03-10,128.77,131.25,127.23,129.11,432392,107.86070909841,109.938014049595,106.570769733562,108.145500906234,516213.163304902,0.0,1.0
2023-03-13,126.57,127.15,124.33,125.61,482112,106.017938577198,106.503759896427,104.141663137418,105.213820531578,575571.612303771,0.0,1.0
2023-03-14,129.85,131.45,128.47,129.27,673539,108.765341899732,110.105538642432,107.609422209154,108.279520580504,804107.610222255,0.0,1.0
2023-03-15,127.34,127.38,123.88,126.3,771833,106.662908259622,106.69641317819,103.764732803534,105.791780376867,921456.35088788,0.0,1.0
2023-03-16,127.04,128.57,124.62,125.73,837980,106.411621370366,107.693184505573,104.384573797032,105.31433528728,1000426.24883495,0.0,1.0
2023-03-17,124.61,125.68,120.99,123.95,1382438,104.376197567391,105.272454139071,101.344002437032,103.823366411027,1650429.91788215,0.0,1.0
2023-03-20,124.35,125.11,120.8,125.11,469691,104.158415596702,104.795009049484,101.184854073837,104.795009049484,560742.744745143,0.0,1.0
2023-03-21,127.99,129.61,126.73,127.64,471003,107.207363186344,108.564312388328,106.151958251468,106.914195148878,562309.081935138,0.0,1.0
2023-03-22,124.79,128.42,124.58,128.42,336645,104.526969700944,107.567541060945,104.351068878465,107.567541060945,401905.170217717,0.0,1.0
2023-03-23,124.86,127.89,124.24,125.91,587236,104.585603308437,107.123600889925,104.066277070641,105.465107420834,701074.37965207,0.0,1.0
2023-03-24,124.28,125.0,121.71,123.19,308714,104.099781989209,104.702870523424,101.947090971247,103.186772958244,368559.618347492,0.0,1.0
2023-03-27,128.3,129.42,124.7,125.85,240066,107.467026305242,108.405164025132,104.451583634167,105.414850042983,286603.890131997,0.0,1.0
2023-03-28,131.44,131.56,128.265,128.35,252862,110.09716241279,110.197677168493,107.437709501495,107.508907453451,301880.453152705,0.0,1.0
2023-03-29,135.25,135.45,130.98,131.75,322154,113.288505906344,113.456030499182,109.711855849264,110.356825531689,384605.023708412,0.0,1.0
2023-03-30,132.12,136.3,131.91,136.3,472024,110.666746028438,114.168010018741,110.490845205959,114.168010018741,563528.007446558,0.0,1.0
2023-03-31,132.39,133.85,131.67,133.3,587916,110.892904228768,112.115833756482,110.289815694554,111.655141126179,701886.200756641,0.0,1.0
2023-04-03,131.32,134.05,130.59,132.74,237829,109.996647657088,112.28335834932,109.385182893231,111.186072266234,283933.237468874,0.0,1.0
2023-04-04,130.36,131.56,129.11,130.85,269882,109.192529611468,110.197677168493,108.145500906234,109.60296486392,322199.857858271,0.0,1.0
2023-04-05,129.61,131.12,128.46,129.72,187532,108.564312388328,109.82912306425,107.601045979512,108.656450914388,223885.934385683,0.0,1.0
2023-04-06,129.49,130.01,128.74,129.39,113761,108.463797632625,108.899361574002,107.835580409485,108.380035336206,135814.089230904,0.0,1.0
2023-04-10,128.84,130.23,128.3,129.14,307661,107.919342705903,109.083638626124,107.467026305242,108.170629595159,367302.489489976,0.0,1.0
2023-04-11,129.26,130.4503,127.78,129.25,282368,108.271144350862,109.268166965134,107.031462363865,108.26276812122,337106.325963658,0.0,1.0
2023-04-12,130.17,131.16,129.07,130.47,286802,109.033381248272,109.862627982818,108.111995987666,109.284668137529,342399.877107284,0.0,1.0
2023-04-13,131.24,131.91,129.44,130.39,202642,109.929637819953,110.490845205959,108.421916484416,109.217658300394,241925.076871061,0.0,1.0
2023-04-14,131.62,132.8,130.53,132.41,234564,110.247934546344,111.236329644085,109.33492551538,110.909656688052,280035.302312372,0.0,1.0
2023-04-17,132.5,133.28,129.68,131.26,225592,110.985042754829,111.638388666895,108.622945995821,109.946390279237,269324.039150306,0.0,1.0
2023-04-18,132.43,132.7,131.55,132.4,314525,110.926409147336,111.152567347667,110.189300938851,110.90128045841,375497.107227872,0.0,1.0
2023-04-19,132.74,133.39,130.21,131.6,254424,111.186072266234,111.730527192956,109.06688616684,110.23118208706,303745.253984084,0.0,1.0
2023-04-20,133.63,134.29,131.5,132.67,201045,111.931556704361,112.484387860724,110.147419790642,111.127438658741,240018.491129886,0.0,1.0
2023-04-21,133.22,133.62,131.69,133.08,196346,111.588131289044,111.923180474719,110.306568153837,111.470864074058,234408.568526393,0.0,1.0
2023-04-24,133.99,134.755,132.61,133.49,148284,112.233100971468,112.873882539072,111.07718128089,111.814289489375,177029.530397195,0.0,1.0
2023-04-25,134.43,134.54,131.94,132.85,187915,112.601655075711,112.693793601771,110.515973894884,111.278210792295,224343.180684287,0.0,1.0
2023-04-26,133.4,135.54,133.19,134.58,233580,111.738903422598,113.531416565959,111.563002600118,112.727298520339,278860.549419875,0.0,1.0
2023-04-27,134.0,134.52,132.49,132.59,174778,112.24147720111,112.677041142488,110.976666525187,111.060428821606,208659.51325673,0.0,1.0
2023-04-28,135.48,135.48,133.07,133.07,207462,113.481159188107,113.481159188107,111.462487844416,111.462487844416,247679.455876986,0.0,1.0
2023-05-01,136.57,137.56,135.54,135.65,177857,114.394168219072,115.223414953617,113.531416565959,113.623555092019,212335.391464041,0.0,1.0
2023-05-02,132.7,136.11,131.45,135.87,515020,111.152567347667,114.008861655546,110.105538642432,113.807832144141,614858.978346706,0.0,1.0
2023-05-03,134.1,136.25,133.09,133.51,261126,112.325239497529,114.126128870532,111.4792403037,111.831041948658,311746.467282363,0.0,1.0
2023-05-04,133.91,134.84,131.34,134.04,282212,112.166091134333,112.945080491028,110.013400116372,112.274982119678,336920.084651435,0.0,1.0
2023-05-05,141.35,141.72,135.35,135.54,298034,118.398005987887,118.707926484637,113.372268202763,113.531416565959,355809.25158748,0.0,1.0
2023-05-08,147.12,148.13,137.34,139.64,579046,123.231090491249,124.077089685078,115.039137901496,116.965670719127,691296.710760257,0.0,1.0
2023-05-09,145.42,147.51,144.4,146.67,445126,121.80713145213,123.557763447282,120.952756028659,122.854160157364,531415.707342545,0.0,1.0
2023-05-10,141.93,146.82,141.76,146.44,581522,118.883827307116,122.979803601992,118.741431403204,122.661506875601,694252.694664548,0.0,1.0
2023-05-11,141.0,142.385,139.71,140.57,302729,118.104837950422,119.264945755821,117.02430432662,117.744660075821,361414.398772709,0.0,1.0
2023-05-12,136.96,141.53,136.58,140.6,215940,114.720841175105,118.548778121441,114.402544448714,117.769788764747,257800.954883671,0.0,1.0
2023-05-15,137.13,137.98,135.71,137.61,536163,114.863237079017,115.575216598576,113.673812469871,115.265296101827,640100.645426014,0.0,1.0
2023-05-16,134.79,137.51,134.78,137.51,406852,112.903199342818,115.181533805408,112.894823113176,115.181533805408,485722.117700896,0.0,1.0
2023-05-17,136.51,137.23,135.15,136.19,271983,114.343910841221,114.946999375435,113.204743609926,114.075871492681,324708.146300478,0.0,1.0
2023-05-18,128.93,130.55,126.64,129.49,249291,113.669540592753,115.097793565376,111.650590403058,114.163257669709,282759.026405788,6.7749,1.0
2023-05-19,132.75,132.83,129.1,129.68,430373,117.037396367703,117.107927378697,113.819418991115,114.330768820819,488151.800391262,0.0,1.0
2023-05-22,132.72,133.99,132.0,133.7,227358,117.010947238581,118.130627038106,116.376168139637,117.874952123254,257881.458719195,0.0,1.0
2023-05-23,133.28,135.61,132.73,133.81,373357,117.504664315537,119.558880010729,117.019763614955,117.97193226337,423481.240084019,0.0,1.0
2023-05-24,133.43,134.54,131.92,132.25,241441,117.63690996115,118.615527738688,116.305637128644,116.596577548993,273855.14155922,0.0,1.0
2023-05-25,134.04,134.96,132.74,133.28,357658,118.174708919977,118.985815546405,117.028579991329,117.504664315537,405674.604643734,0.0,1.0
2023-05-26,132.0,134.93,131.98,134.93,352197,116.376168139637,118.959366417282,116.358535386889,118.959366417282,399480.449847925,0.0,1.0
2023-05-30,130.31,131.74,128.33,131.44,502906,114.886200532395,116.146942353908,113.1405580103,115.882451062681,570422.562120689,0.0,1.0
2023-05-31,129.45,130.53,127.215,129.02,922463,114.127992164212,115.080160812628,112.157532044575,113.748887980121,1046306.28372209,0.0,1.0
2023-06-01,132.24,132.89,130.305,130.89,287791,116.587761172618,117.160825636942,114.881792344208,115.397550362099,326427.761003599,0.0,1.0
2023-06-02,136.97,138.04,133.13,134.39,394735,120.757907197622,121.701259469663,117.372418669924,118.483282093075,447729.297440695,0.0,1.0
2023-06-05,137.96,138.355,136.97,137.86,178164,121.630728458669,121.978975325451,120.757907197622,121.542564694927,202083.024178814,0.0,1.0
2023-06-06,140.49,140.75,138.11,138.42,279677,123.861271681346,124.090497467075,121.762974104283,122.036281771883,317224.433405503,0.0,1.0
2023-06-07,140.02,141.35,139.3,140.41,441187,123.446901991758,124.619480049528,122.812122892814,123.790740670352,500417.610675434,0.0,1.0
2023-06-08,140.73,140.91,139.35,140.03,353167,124.072864714327,124.231559489063,122.856204774685,123.455718368132,400580.67510922,0.0,1.0
2023-06-09,140.5,140.63,138.72,140.05,375915,123.87008805772,123.984700950585,122.30077306311,123.47335112088,426382.658865869,0.0,1.0
2023-06-12,141.7,142.48,140.05,140.11,213045,124.928053222626,125.615730579814,123.47335112088,123.526249379126,241646.89772443,0.0,1.0
2023-06-13,143.64,143.85,140.57,142.54,292473,126.638430239223,126.823574143082,123.931802692339,125.66862883806,331738.332831831,0.0,1.0
2023-06-14,146.07,147.1,144.15,144.15,480228,128.780809698158,129.688896464702,127.088065434308,127.088065434308,544699.976063307,0.0,1.0
2023-06-15,148.4,148.75,144.41,146.2,337944,130.83502539335,131.143598566447,127.317291220038,128.895422591022,383313.94402396,0.0,1.0
2023-06-16,149.29,149.725,147.08,149.14,610284,131.619682890655,132.003195262933,129.671263711953,131.487437245042,692216.364293252,0.0,1.0
2023-06-20,149.05,149.58,147.03,149.0,514140,131.408089857674,131.875357805507,129.627181830082,131.364007975803,583164.758600475,0.0,1.0
2023-06-21,148.25,149.92,147.16,148.56,218549,130.702779747737,132.17511460223,129.741794722947,130.976087415337,247889.825392646,0.0,1.0
2023-06-22,146.24,147.915,145.1429,147.8,322148,128.930688096519,130.4074311392,127.963443444504,130.306042810897,365397.286057546,0.0,1.0
2023-06-23,144.3,145.25,142.11,144.91,454545,127.220311079922,128.057866835472,125.289524653969,127.758110038749,515568.960201604,0.0,1.0
2023-06-26,144.63,145.92,144.3,145.04,197726,127.511251500271,128.648564052544,127.220311079922,127.872722931614,224271.278365888,0.0,1.0
2023-06-27,145.0,146.09,144.5,145.38,180691,127.837457426117,128.798442450906,127.396638607406,128.172479728337,204949.281122415,0.0,1.0
2023-06-28,144.94,145.7,142.88,144.75,217631,127.784559167871,128.454603772312,125.968385634783,127.617048016761,246848.58127938,0.0,1.0
2023-06-29,146.0,146.64,144.49,145.77,130776,128.719095063538,129.283343151488,127.387822231032,128.516318406931,148333.050279566,0.0,1.0
2023-06-30,147.64,148.9,146.16,147.18,307763,130.164980788909,131.275844212061,128.860157085526,129.759427475696,349081.058857819,0.0,1.0
2023-07-03,147.88,149.05,147.1,147.54,68225,130.376573821891,131.408089857674,129.688896464702,130.076817025167,77384.4004658602,0.0,1.0
2023-07-05,150.48,150.61,146.02,146.93,362915,132.668831679186,132.783444572051,128.736727816287,129.53901806634,411637.371858818,0.0,1.0
2023-07-06,147.5,150.56,147.38,149.09,234174,130.04155151967,132.73936269018,129.93575500318,131.443355363171,265612.526122279,0.0,1.0
2023-07-07,151.71,153.38,148.915,149.65,384955,133.753245973215,135.225580827709,131.289068776622,131.937072440127,436636.304600004,0.0,1.0
2023-07-10,150.59,152.9799,149.95,151.0,277663,132.765811819303,134.872837608976,132.201563731353,133.127283250646,314940.048172256,0.0,1.0
2023-07-11,149.73,152.26,147.43,151.65,342163,132.00760345112,134.238146673797,129.979836885051,133.70034771497,388099.356784174,0.0,1.0
2023-07-12,150.02,151.65,149.7,151.08,205854,132.263278365973,133.70034771497,131.981154321998,133.197814261639,233490.485503836,0.0,1.0
2023-07-13,152.1,153.35,148.41,150.08,306256,134.097084651809,135.199131698586,130.843841769724,132.316176624218,347371.739817847,0.0,1.0
2023-07-14,151.63,152.6704,150.5,151.82,212518,133.682714962221,134.599970760195,132.686464431935,133.850226113331,241049.146474221,0.0,1.0
2023-07-17,155.44,155.955,150.36,151.05,297268,137.041754360797,137.495797744069,132.563035162696,133.171365132517,337177.075231739,0.0,1.0
2023-07-18,156.25,157.23,153.2,154.73,295660,137.755880847108,138.619885731782,135.066886052973,136.415791638228,335353.196654253,0.0,1.0
2023-07-19,156.29,157.065,154.83,156.17,161156,137.791146352605,138.474415521607,136.50395540197,137.685349836115,182791.651762202,0.0,1.0
2023-07-20,156.81,156.85,154.77,156.2,196974,138.249597924065,138.284863429561,136.451057143725,137.711798965237,223418.320225172,0.0,1.0
2023-07-21,156.73,157.775,156.025,157.5,149719,138.179066913071,139.100378244176,137.557512378689,138.857927893885,169819.201954535,0.0,1.0
2023-07-24,154.91,157.34,154.8,156.15,136690,136.574486412964,138.716865871898,136.477506272847,137.667717083366,155041.021614928,0.0,1.0
2023-07-25,155.5,156.31,154.36,155.09,205262,137.094652619042,137.808779105354,136.089585712382,136.7331811877,232819.007818593,0.0,1.0
2023-07-26,157.2,157.8,155.16,155.39,112892,138.593436602659,139.122419185112,136.794895822319,136.997672478926,128048.072369248,0.0,1.0
2023-07-27,154.96,157.4,152.99,157.4,183637,136.618568294835,138.769764130143,134.881742149114,138.769764130143,208290.790008783,0.0,1.0
2023-07-28,158.03,158.37,155.03,157.31,94215,139.325195841719,139.624952638442,136.680282929454,138.690416742775,106863.631951499,0.0,1.0
2023-07-31,157.05,158.53,156.01,158.15,241577,138.461190957046,139.76601466043,137.544287814127,139.430992358209,274009.399946371,0.0,1.0
2023-08-01,158.47,159.11,156.27,156.27,193893,139.713116402184,140.277364490134,137.773513599857,137.773513599857,219923.687204501,0.0,1.0
2023-08-02,154.21,158.33,153.4,157.19,270224,135.957340066769,139.589687132945,135.243213580457,138.584620226285,306502.341245682,0.0,1.0
2023-08-03,153.38,155.26,151.5,153.56,148540,135.225580827709,136.883059586061,133.568102069356,135.384275602445,168481.91784828,0.0,1.0
2023-08-04,153.88,154.84,153.17,153.38,74224,135.66639964642,136.512771778344,135.04043692385,135.225580827709,84188.7832931918,0.0,1.0
2023-08-07,155.57,156.51,154.09,154.38,149048,137.156367253662,137.985106632838,135.851543550278,136.10721846513,169058.118294402,0.0,1.0
2023-08-08,156.43,156.9,152.46,153.6,143544,137.914575621844,138.328945311432,134.414474201281,135.419541107942,162815.190626185,0.0,1.0
2023-08-09,158.08,158.33,155.69,155.69,182550,139.36927772359,139.589687132945,137.262163770152,137.262163770152,207057.857164424,0.0,1.0
2023-08-10,157.72,160.15,157.72,159.06,321086,139.051888174118,141.194267633052,139.051888174118,140.233282608263,364192.709534354,0.0,1.0
2023-08-11,149.93,156.59,149.5,154.01,389454,132.183930978605,138.055637643832,131.804826794513,135.781012539284,441739.308157291,0.0,1.0
2023-08-14,145.32,150.61,144.28,149.01,321483,128.119581470092,132.783444572051,127.202678327173,131.372824352177,364643.007914491,0.0,1.0
2023-08-15,142.53,145.83,142.52,144.63,194061,125.659812461686,128.569216665177,125.650996085311,127.511251500271,220114.241682745,0.0,1.0
2023-08-16,139.99,143.0,139.445,141.85,370459,123.420452862635,126.074182151274,122.93996035024,125.060298868239,420194.175334294,0.0,1.0
2023-08-17,138.93,140.655,137.97,140.24,272460,122.485916966968,124.00674189152,121.639544835044,123.64086227199,309038.530610896,0.0,1.0
2023-08-18,138.8,139.22,136.5,137.97,169926,122.371304074103,122.74159188182,120.343537508034,121.639544835044,192739.04922773,0.0,1.0
2023-08-21,139.8,140.57,137.5,139.34,253991,123.252941711525,123.931802692339,121.225175145455,122.847388398311,288090.01478526,0.0,1.0
2023-08-22,140.28,141.77,139.76,139.76,216306,123.676127777487,124.989767857245,123.217676206028,123.217676206028,245345.696257507,0.0,1.0
2023-08-23,143.42,143.58,139.21,140.41,145230,126.444469958991,126.585531980978,122.732775505446,123.790740670352,164727.540925715,0.0,1.0
2023-08-24,141.27,144.205,141.24,142.88,153054,124.548949038535,127.136555504367,124.522499909412,125.968385634783,173601.935198267,0.0,1.0
2023-08-25,141.52,141.86,139.545,141.06,158905,124.76935844789,125.069115244613,123.028124113982,124.363805134676,180238.448604288,0.0,1.0
2023-08-28,142.36,143.53,140.46,142.45,180442,125.509934063324,126.541450099107,123.834822552223,125.589281450692,204666.852163588,0.0,1.0
2023-08-29,145.5,146.15,141.62,142.53,216320,128.278276244827,128.851340709151,124.857522211632,125.659812461686,245361.575797362,0.0,1.0
2023-08-30,144.7,146.27,144.43,144.95,191614,127.57296613489,128.957137225642,127.334923972786,127.793375544246,217338.72496688,0.0,1.0
2023-08-31,141.43,145.12,139.635,144.26,496693,124.690011060522,127.943253942607,123.10747150135,127.185045574425,563375.449184164,0.0,1.0
2023-09-01,142.94,143.81,141.26,142.19,112944,126.021283893028,126.788308637585,124.54013266216,125.360055664962,128107.053517276,0.0,1.0
2023-09-05,138.4,143.81,138.35,142.43,152604,122.018649019135,126.788308637585,121.974567137264,125.571648697943,173091.521417254,0.0,1.0
2023-09-06,137.56,139.21,136.89,137.89,140397,121.278073403701,122.732775505446,120.687376186628,121.56901382405,159245.696917631,0.0,1.0
2023-09-07,135.23,136.89,135.03,136.88,173033,119.223857708509,120.687376186628,119.047530181024,120.678559810254,196263.172822414,0.0,1.0
2023-09-08,134.52,137.605,134.23,135.92,117619,118.597894985939,121.317747097385,118.342220071087,119.832187678329,133409.685575582,0.0,1.0
2023-09-11,136.24,137.15,134.46,135.76,75600,120.114311722304,120.916601972358,118.544996727694,119.691125656342,85749.5152102465,0.0,1.0
2023-09-12,137.28,137.9,135.05,136.28,109168,121.031214865223,121.577830200424,119.065162933773,120.149577227801,123824.11476815,0.0,1.0
2023-09-13,136.88,138.61,136.47,137.55,109562,120.678559810254,122.203792922993,120.317088378911,121.269257027327,124271.010389749,0.0,1.0
2023-09-14,137.86,139.14,136.39,139.14,140140,121.542564694927,122.671060870827,120.246557367918,122.671060870827,158954.193936031,0.0,1.0
2023-09-15,136.39,137.9,134.345,136.83,602671,120.246557367918,121.577830200424,118.443608399391,120.634477928383,683581.297371351,0.0,1.0
2023-09-18,136.89,137.83,135.45,136.25,176551,120.687376186628,121.516115565805,119.417817988741,120.123128098679,200253.474337093,0.0,1.0
2023-09-19,136.14,137.23,135.61,136.98,110742,120.026147958562,120.987132983352,119.558880010729,120.766723573996,125609.428748851,0.0,1.0
2023-09-20,135.0,138.38,134.52,137.1,136298,119.021081051902,122.001016266386,118.597894985939,120.872520090487,154596.394499023,0.0,1.0
2023-09-21,132.39,135.4,132.21,133.62,187919,116.720006818232,119.37373610687,116.561312043496,117.80442111226,213147.660698336,0.0,1.0
2023-09-22,131.71,135.25,131.46,132.41,189011,116.120493224785,119.241490461257,115.90008381543,116.73763957098,214386.264806929,0.0,1.0
2023-09-25,132.16,134.41,130.65,132.19,212834,116.517230161625,118.500914845823,115.185957329118,116.543679290747,241407.570373776,0.0,1.0
2023-09-26,129.37,133.39,128.92,131.99,346074,114.057461153219,117.601644455653,113.660724216379,116.367351763263,392535.419667602,0.0,1.0
2023-09-27,129.65,130.555,128.25,130.16,210575,114.304319691697,115.102201753563,113.070026999307,114.753954886782,238845.293193089,0.0,1.0
2023-09-28,128.95,130.425,128.5,129.81,261947,113.687173345502,114.987588860698,113.290436408662,114.445381713684,297114.130433576,0.0,1.0
2023-09-29,127.97,131.05,127.53,130.02,229300,112.823168460829,115.538612384087,112.435247900363,114.630525617543,260084.177747479,0.0,1.0
2023-10-02,123.69,129.02,122.965,128.1,303570,109.049759372665,113.748887980121,108.410572085534,112.937781353693,344325.136671619,0.0,1.0
2023-10-03,124.71,125.15,121.5,123.18,322298,109.949029762835,110.3369503233,107.118972946712,108.60012417758,365567.423984548,0.0,1.0
2023-10-04,123.62,125.285,122.82,124.77,273337,108.988044738045,110.455971404352,108.282734628108,110.00192802108,310033.270357449,0.0,1.0
2023-10-05,123.85,125.005,123.26,123.26,142864,109.190821394652,110.209112865874,108.670655188573,108.670655188573,162043.898690432,0.0,1.0
2023-10-06,126.9,127.36,123.2,123.83,355950,111.879816188788,112.285369502002,108.617756930328,109.173188641904,403737.300781575,0.0,1.0
2023-10-09,127.01,127.71,125.2301,125.67,193382,111.976796328904,112.593942675099,110.407569498057,110.795401894759,219344.083999839,0.0,1.0
2023-10-10,126.81,128.225,126.515,128.04,187413,111.80046880142,113.047986058371,111.54038569838,112.884883095448,212573.728757908,0.0,1.0
2023-10-11,128.31,130.09,127.49,127.49,210064,113.122925257552,114.692240252162,112.399982394866,112.399982394866,238265.689988428,0.0,1.0
2023-10-12,125.44,129.485,125.13,127.72,164421,110.592625238152,114.158849481522,110.319317570552,112.602759051473,186494.987306666,0.0,1.0
2023-10-13,124.67,127.44,124.62,125.77,220211,109.913764257338,112.355900512995,109.869682375467,110.883565658501,249774.953623856,0.0,1.0
2023-10-16,127.11,127.66,124.98,126.61,299993,112.064960092646,112.549860793228,110.187071924938,111.624141273935,340267.914238987,0.0,1.0
2023-10-17,126.18,127.435,125.26,125.84,174531,111.245037089844,112.351492324808,110.433930463416,110.945280293121,197962.283586766,0.0,1.0
2023-10-18,125.99,127.54,124.23,125.65,248747,111.077525938734,112.444064276737,109.525843696872,110.777769142011,282141.992857184,0.0,1.0
2023-10-19,125.96,127.515,124.76,126.19,273060,111.051076809611,112.422023335802,109.993111644706,111.253853466218,309719.082318914,0.0,1.0
2023-10-20,123.89,126.4,123.85,125.53,203347,109.226086900149,111.438997370077,109.190821394652,110.67197262552,230646.913617168,0.0,1.0
2023-10-23,123.34,124.63,122.43,123.49,182967,108.741186199567,109.878498751841,107.938895949514,108.87343184518,207530.840601497,0.0,1.0
2023-10-24,125.48,126.23,122.75,123.9,227452,110.627890743649,111.289118971715,108.221019993488,109.234903276523,257988.078486785,0.0,1.0
2023-10-25,127.53,128.295,124.52,124.84,246840,112.435247900363,113.109700692991,109.781518611724,110.063642655699,279978.972678535,0.0,1.0
2023-10-26,128.02,129.86,125.88,127.42,206289,112.8672503427,114.489463595555,110.980545798618,112.338267760247,233983.885492149,0.0,1.0
2023-10-27,125.12,128.42,124.39,128.42,188343,110.310501194177,113.219905397668,109.66690571886,113.219905397668,213628.583905337,0.0,1.0
2023-10-30,125.15,126.435,124.14,126.37,179622,110.3369503233,111.469854687387,109.446496309504,111.412548240954,203736.764829297,0.0,1.0
2023-10-31,124.96,126.14,123.98,124.76,293045,110.16943917219,111.209771584347,109.305434287517,109.993111644706,332387.12546014,0.0,1.0
2023-11-01,126.55,126.66,124.49,125.72,106500,111.57124301569,111.668223155806,109.755069482602,110.83948377663,120797.928173164,0.0,1.0
2023-11-02,128.5,128.7156,126.38,127.51,200326,113.290436408662,113.48051748329,111.421364617328,112.417615147615,227220.335767299,0.0,1.0
2023-11-03,121.57,126.595,118.98,124.18,894589,107.180687581331,111.610916709374,104.897246100409,109.481761815001,1014690.11987327,0.0,1.0
2023-11-06,121.36,123.57,120.73,121.92,266967,106.995543677473,108.943962856174,106.440111965897,107.489260754429,302808.079723991,0.0,1.0
2023-11-07,120.85,122.5,119.29,120.24,384233,106.545908482388,108.000610584133,105.17055376801,106.00810952356,435817.374044688,0.0,1.0
2023-11-08,120.59,121.065,119.64,120.41,222688,106.316682696658,106.735460574433,105.479126941108,106.157987921922,252584.497925123,0.0,1.0
2023-11-09,119.36,122.33,119.36,120.79,233045,105.23226840263,107.850732185771,105.23226840263,106.493010224142,264331.954658357,0.0,1.0
2023-11-10,122.53,122.72,118.5,119.08,194718,108.027059713256,108.194570864366,104.474060034447,104.985409864152,220859.445803025,0.0,1.0
2023-11-13,116.42,122.795,116.42,121.68,320297,102.64025374861,108.260693687172,102.64025374861,107.277667721447,363297.784038311,0.0,1.0
2023-11-14,121.53,121.7291,117.15,118.87,306157,107.145422075834,107.320956129445,103.283849223928,104.800265960293,347259.448786024,0.0,1.0
2023-11-15,123.61,123.69,120.62,120.98,232470,108.979228361671,109.049759372665,106.343131825781,106.660521375252,263679.759271507,0.0,1.0
2023-11-16,124.87,126.15,122.91,123.61,421289,110.090091784822,111.218587960722,108.362082015476,108.979228361671,477848.247531871,0.0,1.0
2023-11-17,127.76,128.43,125.2851,125.6,243670,112.63802455697,113.228721774043,110.456059568116,110.73368726014,276383.391154507,0.0,1.0
2023-11-20,131.05,131.82,127.68,128.06,287198,115.538612384087,116.217473364901,112.567493545976,112.902515848197,325755.149065506,0.0,1.0
2023-11-21,129.26,131.755,128.63,130.61,354408,113.960481013102,116.160166918469,113.405049301527,115.150691823621,401988.282891972,0.0,1.0
2023-11-22,127.71,130.14,127.11,129.26,211894,112.593942675099,114.736322134033,112.064960092646,113.960481013102,240341.372697883,0.0,1.0
2023-11-24,128.62,130.08,127.9625,128.21,131471,113.396232925153,114.683423875788,112.816556178548,113.03476149381,149121.356008019,0.0,1.0
2023-11-27,125.56,128.055,125.26,127.86,269896,110.698421754643,112.898107660009,110.433930463416,112.726188320712,306130.306311965,0.0,1.0
2023-11-28,125.72,128.22,124.77,125.79,804215,110.83948377663,113.043577870184,110.00192802108,110.90119841125,912183.153105931,0.0,1.0
2023-11-29,125.93,127.905,125.555,126.33,367384,111.024627680489,112.765862014396,110.694013566456,111.377282735457,416706.347830702,0.0,1.0
2023-11-30,125.53,126.73,123.91,125.93,553228,110.67197262552,111.729937790426,109.243719652897,111.024627680489,627500.433872145,0.0,1.0
2023-12-01,128.35,129.62,124.43,125.5,415767,113.158190763049,114.277870562574,109.702171224357,110.645523496398,471584.903312412,0.0,1.0
2023-12-04,126.82,128.63,126.5,127.15,214503,111.809285177794,113.405049301527,111.527161133819,112.100225598143,243300.638374913,0.0,1.0
2023-12-05,128.61,129.04,126.5,126.94,201920,113.387416548778,113.76652073287,111.527161133819,111.915081694284,229028.334804934,0.0,1.0
2023-12-06,124.92,130.41,124.92,129.29,364256,110.134173666693,114.974364296137,110.134173666693,113.986930142225,413158.404926236,0.0,1.0
2023-12-07,124.93,126.22,123.65,125.19,398292,110.142990043067,111.280302595341,109.014493867168,110.372215828797,451763.834816395,0.0,1.0
2023-12-08,124.67,125.05,122.725,125.05,176468,109.913764257338,110.248786559558,108.198979052553,110.248786559558,200159.331350816,0.0,1.0
2023-12-11,124.53,126.11,123.82,123.82,176875,109.790334988099,111.183322455225,109.164372265529,109.164372265529,200620.972259421,0.0,1.0
2023-12-12,125.3,125.6175,123.8,124.25,157570,110.469195968913,110.749115918795,109.146739512781,109.543476449621,178724.221053949,0.0,1.0
2023-12-13,130.29,130.66,124.515,125.83,243065,114.868567779646,115.194773705492,109.777110423537,110.936463916747,275697.168182257,0.0,1.0
2023-12-14,140.33,140.45,132.19,132.19,606315,123.720209659358,123.826006175849,116.543679290747,116.543679290747,687714.514744717,0.0,1.0
2023-12-15,150.36,150.59,142.22,143.13,1107198,132.563035162696,132.765811819303,125.386504794085,126.188795044138,1255842.48335654,0.0,1.0
2023-12-18,151.51,151.54,146.38,149.54,797500,133.576918445731,133.603367574853,129.054117365758,131.84009230001,904566.64524036,0.0,1.0
2023-12-19,153.97,154.3,150.04,152.06,670695,135.745747033787,136.036687454137,132.280911118721,134.061819146312,760737.713015031,0.0,1.0
2023-12-20,151.36,155.13,151.26,154.14,622537,133.444672800117,136.768446693196,133.356509036375,135.895625432149,706114.364423826,0.0,1.0
2023-12-21,152.6,153.2,149.05,152.18,314325,134.53790347052,135.066886052973,131.408089857674,134.167615662803,356524.026037839,0.0,1.0
2023-12-22,151.54,153.675,151.24,152.6,155236,133.603367574853,135.485663930748,133.338876283627,134.53790347052,176076.874909759,0.0,1.0
2023-12-26,152.39,153.21,151.4401,151.75,90082,134.352759566662,135.075702429347,133.515291974875,133.788511478712,102175.764936103,0.0,1.0
2023-12-27,152.12,152.95,151.62,152.49,97804,134.114717404558,134.846476643618,133.673898585847,134.440923330404,110934.465418292,0.0,1.0
2023-12-28,150.91,153.295,150.03,152.53,91685,133.047935863278,135.150641628528,132.272094742347,134.476188835901,103993.972249357,0.0,1.0
2023-12-29,149.93,151.12,147.85,150.43,206290,132.183930978605,133.233079767136,130.350124692768,132.624749797315,233985.019744995,0.0,1.0
2024-01-02,148.62,149.18,146.85,147.95,155816,131.028985673582,131.522702750539,129.468487055346,130.43828845651,176734.741560844,0.0,1.0
2024-01-03,145.75,148.42,145.615,147.28,160874,128.498685654183,130.852658146098,128.379664573131,129.847591239438,182471.792459433,0.0,1.0
2024-01-04,145.83,146.96,144.48,145.08,152415,128.569216665177,129.565467195463,127.379005854657,127.90798843711,172877.147629228,0.0,1.0
2024-01-05,145.83,147.89,144.22,145.51,125124,128.569216665177,130.385390198265,127.149780068928,128.287092621202,141922.253190037,0.0,1.0
2024-01-08,148.21,148.21,144.26,145.95,172814,130.66751424224,130.66751424224,127.185045574425,128.675013181667,196014.771448988,0.0,1.0
2024-01-09,147.54,149.23,146.27,147.41,168063,130.076817025167,131.56678463241,128.957137225642,129.962204132302,190625.936174334,0.0,1.0
2024-01-10,147.61,149.375,145.31,146.6,203736,130.138531659787,131.694622089836,128.110765093717,129.248077645991,231088.137974533,0.0,1.0
2024-01-11,147.84,148.1357,145.0,147.02,126569,130.341308316394,130.602008565779,127.837457426117,129.618365453708,143561.248553514,0.0,1.0
2024-01-12,148.22,149.79,147.45,148.57,106062,130.676330618614,132.060501709366,129.997469637799,130.984903791711,120301.125426311,0.0,1.0
2024-01-16,150.53,151.589,145.49,146.47,326064,132.712913561058,133.646567819087,128.269459868453,129.133464753126,369839.020205207,0.0,1.0
2024-01-17,147.69,150.43,147.215,148.03,234469,130.20906267078,132.624749797315,129.790284793005,130.508819467504,265947.130712054,0.0,1.0
2024-01-18,148.8,150.225,148.11,148.78,190121,131.187680448318,132.444014081644,130.579350478498,131.17004769557,215645.285466763,0.0,1.0
2024-01-19,148.94,149.3,146.05,148.67,146408,131.311109717557,131.628499267029,128.763176945409,131.073067555454,166063.690779124,0.0,1.0
2024-01-22,150.59,151.17,148.24,149.46,199313,132.765811819303,133.277161649007,130.693963371362,131.769561289017,226071.337633595,0.0,1.0
2024-01-23,150.32,151.27,147.76,150.28,196671,132.527769657199,133.365325412749,130.2707773054,132.492504151702,223074.641612624,0.0,1.0
2024-01-24,148.71,151.35,147.12,151.35,340912,131.10833306095,133.435856423743,129.70652921745,133.435856423743,386680.406472957,0.0,1.0
2024-01-25,148.93,150.44,147.53,149.54,241751,131.302293341183,132.63356617369,130.068000648793,131.84009230001,274206.759941697,0.0,1.0
2024-01-26,150.68,152.23,147.735,148.34,110327,132.845159206671,134.211697544674,130.248736364464,130.782127135104,125138.713817471,0.0,1.0
2024-01-29,150.56,151.78,148.97,150.26,110480,132.73936269018,133.814960607834,131.33755884668,132.474871398954,125312.254503016,0.0,1.0
2024-01-30,149.84,151.79,149.15,150.15,146486,132.104583591237,133.823776984209,131.496253621416,132.377891258837,166152.162501165,0.0,1.0
2024-01-31,148.43,150.58,147.84,148.81,150760,130.861474522472,132.756995442929,130.341308316394,131.196496824693,170999.959167947,0.0,1.0
2024-02-01,150.41,150.43,147.0,148.29,190409,132.607117044567,132.624749797315,129.60073270096,130.738045253233,215971.950286611,0.0,1.0
2024-02-02,149.81,150.73,148.7,149.66,370177,132.078134462114,132.889241088542,131.099516684576,131.945888816501,419874.316031526,0.0,1.0
2024-02-05,150.25,151.38,147.29,148.51,177971,132.46605502258,133.462305552866,129.856407615812,130.932005533466,201864.113379401,0.0,1.0
2024-02-06,153.45,154.88,150.1808,151.19,212746,135.287295462328,136.548037283841,132.40504569807,133.294794401756,241307.756123268,0.0,1.0
2024-02-07,154.28,154.36,151.21,152.73,204640,136.019054701388,136.089585712382,133.312427154504,134.652516363385,232113.502547947,0.0,1.0
2024-02-08,152.1,154.785,151.19,153.0,229709,134.097084651809,136.464281708286,133.294794401756,134.890558525489,260548.087161779,0.0,1.0
2024-02-09,154.28,154.7,149.275,152.0,424990,136.019054701388,136.389342509105,131.606458326094,134.008920888067,482046.117317495,0.0,1.0
2024-02-12,158.55,158.55,153.34,155.0,305510,139.783647413178,139.783647413178,135.190315322212,136.653833800332,346525.587194211,0.0,1.0
2024-02-13,158.0,158.79,153.89,156.82,204817,139.298746712596,139.995240446159,135.675216022794,138.258414300439,232314.265301812,0.0,1.0
2024-02-14,162.48,162.91,158.939,160.0,347301,143.248483328244,143.627587512336,140.126604454135,141.062021987439,393927.1479105,0.0,1.0
2024-02-15,169.01,169.315,162.07,162.07,370064,149.005577100607,149.27447658002,142.887011896902,142.887011896902,419746.145459848,0.0,1.0
2024-02-16,170.21,173.39,168.13,169.5,392984,150.063542265513,152.867149952513,148.229735979676,149.437579542943,445743.220706129,0.0,1.0
2024-02-20,167.07,172.17,166.88,170.21,369005,147.295200084009,151.791552034859,147.127688932899,150.063542265513,418544.971695198,0.0,1.0
2024-02-21,168.29,168.42,165.49,165.98,318655,148.370798001663,148.485410894528,145.902212616883,146.33421505922,361435.340864035,0.0,1.0
2024-02-22,169.11,169.745,167.87,169.01,247073,149.093740864349,149.653580764112,148.000510193946,149.005577100607,280243.253591814,0.0,1.0
2024-02-23,170.53,171.0,167.81,169.0,132890,150.345666309487,150.760035999076,147.947611935701,148.996760724233,150730.860797482,0.0,1.0
2024-02-26,170.52,171.41,168.37,169.68,119283,150.336849933113,151.121507430418,148.441329012657,149.596274317679,135297.082312484,0.0,1.0
2024-02-27,170.88,172.7943,169.52,171.1,208824,150.654239482585,152.341958411901,149.455212295692,150.848199762818,236859.216458525,0.0,1.0
2024-02-28,168.34,170.61,167.83,170.0,182286,148.414879883534,150.416197320481,147.965244688449,149.878398361654,206758.414412897,0.0,1.0
2024-02-29,170.88,171.17,168.61,170.06,349721,150.654239482585,150.909914397437,148.652922045638,149.931296619899,396672.039799504,0.0,1.0
2024-03-01,171.91,173.15,170.51,172.08,218144,151.562326249129,152.655556919532,150.328033556739,151.712204647491,247430.452989735,0.0,1.0
2024-03-04,170.91,174.36,170.3301,171.7,110525,150.680688611708,153.722338460812,150.169426945767,151.377182345271,125363.295881117,0.0,1.0
2024-03-05,173.98,174.2,169.2,170.58,190648,153.387316158592,153.581276438824,149.173088251717,150.389748191359,216243.036716971,0.0,1.0
2024-03-06,173.88,175.03,172.8,174.88,307941,153.299152394849,154.313035677884,152.346983746434,154.180790032271,349282.955864531,0.0,1.0
2024-03-07,175.23,176.01,173.89,174.5,324806,154.489363205368,155.177040562557,153.307968771224,153.845767730051,368412.130124065,0.0,1.0
2024-03-08,175.83,176.14,172.91,175.34,157819,155.018345787821,155.291653455422,152.443963886551,154.586343345485,179006.650012776,0.0,1.0
2024-03-11,173.12,176.31,172.76,175.57,171810,152.629107790409,155.441531853784,152.311718240937,154.789120002092,194875.981590905,0.0,1.0
2024-03-12,172.7,175.27,171.7,173.04,164399,152.258819982692,154.524628710865,151.377182345271,152.558576779415,186470.033744038,0.0,1.0
2024-03-13,173.3,174.04,171.77,173.14,257620,152.787802565145,153.440214416837,151.43889697989,152.646740543158,292206.218365921,0.0,1.0
2024-03-14,172.03,173.075,171.115,171.74,282657,151.66812276562,152.589434096725,150.861424327379,151.412447850767,320604.506888658,0.0,1.0
2024-03-15,172.6,174.04,171.42,172.61,545724,152.17065621895,153.440214416837,151.130323806793,152.179472595324,618989.000510534,0.0,1.0
2024-03-18,173.01,173.01,171.21,172.84,198775,152.532127650293,152.532127650293,150.945179902934,152.382249251931,225461.109602072,0.0,1.0
2024-03-19,169.85,173.38,169.495,172.02,154298,149.746152716041,152.858333576139,149.433171354756,151.659306389245,175012.945739558,0.0,1.0
2024-03-20,177.49,177.74,169.05,169.05,203408,156.481864265941,156.702273675296,149.040842606104,149.040842606104,230716.103040817,0.0,1.0
2024-03-21,177.67,179.53,176.05,177.93,180118,156.640559040677,158.280405046281,155.212306068054,156.869784826406,204299.354241258,0.0,1.0
2024-03-22,173.72,177.39,173.115,177.39,181976,153.158090372862,156.393700502199,152.624699602222,156.393700502199,206406.79603042,0.0,1.0
2024-03-25,170.49,174.28,170.41,172.92,190052,150.310400803991,153.651807449818,150.239869792997,152.452780262925,215567.02202034,0.0,1.0
2024-03-26,169.5,172.51,168.98,171.26,226982,149.437579542943,152.091308831582,148.979127971484,150.989261784805,257454.979648838,0.0,1.0
2024-03-27,168.05,171.0,166.87,170.76,377785,148.159204968682,150.760035999076,147.118872556525,150.548442966094,428503.711689192,0.0,1.0
2024-03-28,169.43,171.07,168.03,169.0,350138,149.375864908324,150.821750633695,148.141572215934,148.996760724233,397145.023236576,0.0,1.0
2024-04-01,168.27,169.25,166.37,169.25,266502,148.353165248915,149.217170133588,146.678053737814,149.217170133588,302280.652150278,0.0,1.0
2024-04-02,170.0,171.0925,165.47,167.07,337504,149.878398361654,150.841587480537,145.884579864135,147.295200084009,382814.872771415,0.0,1.0
2024-04-03,170.0,172.095,168.6671,169.31,273907,149.878398361654,151.725429212052,148.703263554735,149.270068391833,310679.794480065,0.0,1.0
2024-04-04,170.62,174.72,168.59,170.88,335511,150.425013696855,154.039728010283,148.63528929289,150.654239482585,380554.30684795,0.0,1.0
2024-04-05,172.92,172.93,170.1,170.69,184109,152.452780262925,152.461596639299,149.966562125396,150.486728331475,208826.157352423,0.0,1.0
2024-04-08,174.07,174.36,172.54,173.53,200281,153.46666354596,153.722338460812,152.117757960705,152.990579221752,227169.294389197,0.0,1.0
2024-04-09,171.18,175.26,170.535,175.08,203610,150.918730773811,154.515812334491,150.350074497675,154.357117559755,230945.22211585,0.0,1.0
2024-04-10,168.3,171.32,167.38,167.77,301489,148.379614378038,151.04216004305,147.56850775161,147.912346430204,341964.756497643,0.0,1.0
2024-04-11,169.77,170.16,167.26,169.22,298278,149.675621705047,150.019460383641,147.462711235119,149.190721004465,338322.670606903,0.0,1.0
2024-04-12,165.11,168.682,164.61,168.21,466226,145.567190314663,148.716399955532,145.126371495952,148.30026699067,528818.167703866,0.0,1.0
2024-04-15,160.33,167.09,159.89,166.64,290044,141.352962407788,147.312832836757,140.965041847323,146.916095899918,328983.232667205,0.0,1.0
2024-04-16,159.64,160.63,158.35,159.85,153707,140.744632437967,141.617453699015,139.607319885694,140.929776341826,174342.602307161,0.0,1.0
2024-04-17,160.99,162.375,159.4,160.51,244772,141.934843248486,143.155911376315,140.533039404986,141.511657182524,277633.337791567,0.0,1.0
2024-04-18,161.88,162.35,159.91,161.51,193238,142.719500745791,143.13387043538,140.982674600071,142.393294819946,219180.751589916,0.0,1.0
2024-04-19,165.02,165.12,162.75,162.75,190160,145.487842927295,145.576006691037,143.486525490348,143.486525490348,215689.521327783,0.0,1.0
2024-04-22,167.24,167.71,164.16,165.73,134774,147.445078482371,147.859448171959,144.729634559112,146.113805649864,152867.793160657,0.0,1.0
2024-04-23,168.84,170.5,167.62,167.77,199060,148.855698702245,150.319217180365,147.780100784591,147.912346430204,225784.371663381,0.0,1.0
2024-04-24,168.22,169.71,166.625,167.96,392907,148.309083367044,149.622723446802,146.902871335356,148.079857581314,445655.883236933,0.0,1.0
2024-04-25,167.75,168.8375,166.69,167.02,183334,147.894713677456,148.853494608152,146.960177781789,147.251118202138,207947.111396234,0.0,1.0
2024-04-26,167.06,170.96,166.04,170.96,390194,147.286383707635,150.724770493579,146.387113317465,150.724770493579,442578.655263847,0.0,1.0
2024-04-29,167.99,168.8,165.59,167.1,176068,148.106306710437,148.820433196748,145.990376380625,147.321649213132,199705.630212138,0.0,1.0
2024-04-30,165.61,167.96,165.42,167.52,291209,146.008009133374,148.079857581314,145.840497982264,147.691937020849,330304.637233605,0.0,1.0
2024-05-01,164.79,167.0,163.8,166.48,71683,145.285066270688,147.23348544939,144.412245009641,146.77503387793,81306.6468097366,0.0,1.0
2024-05-02,164.72,167.79,164.72,166.26,199545,145.223351636069,147.929979182953,145.223351636069,146.581073597698,226334.484294028,0.0,1.0
2024-05-03,168.64,169.87,165.66,165.87,212933,148.679371174761,149.763785468789,146.052091015245,146.237234919103,241519.8614056,0.0,1.0
2024-05-06,169.74,170.72,168.2862,169.94,120308,149.649172575924,150.513177460598,148.367447778641,149.825500103409,136459.691480348,0.0,1.0
2024-05-07,169.78,171.01,168.5,169.93,365188,149.684438081421,150.76885237545,148.555941905522,149.816683727035,414215.528579358,0.0,1.0
2024-05-08,176.16,176.17,168.555,169.22,189171,155.30928620817,155.318102584545,148.60443197558,149.190721004465,214567.745262401,0.0,1.0
2024-05-09,176.0,176.26,171.91,174.54,349865,155.168224186183,155.397449971913,151.562326249129,153.881033235548,396835.372209429,0.0,1.0
2024-05-10,174.92,180.21,172.0,180.21,712187,154.216055537768,158.879918639727,151.641673636497,158.879918639727,807800.132130153,0.0,1.0
2024-05-13,170.36,175.7121,169.83,174.6,335800,150.195787911126,154.914400710369,149.728519963292,153.933931493793,380882.105920644,0.0,1.0
2024-05-14,170.21,171.63,169.36,170.5,162467,150.063542265513,151.315467710651,149.314150273704,150.319217180365,184278.65724422,0.0,1.0
2024-05-15,173.56,174.245,170.595,171.88,185430,153.017028350875,153.620950132508,150.40297275592,151.535877120006,210324.505362909,0.0,1.0
2024-05-16,172.63,174.26,172.0,173.98,160042,152.197105348073,153.63417469707,151.641673636497,153.387316158592,181528.094090981,0.0,1.0
2024-05-17,164.0,164.8525,162.74,163.47,214304,152.776782094677,153.570941891846,151.603009256633,152.283052250103,230047.102171715,9.2875,1.0
2024-05-20,164.12,164.52,162.66,163.45,130866,152.888569984015,153.261196281807,151.528483997074,152.264420935213,140479.618079007,0.0,1.0
2024-05-21,165.67,165.82,162.44,163.39,223623,154.332496887958,154.47223174963,151.323539533289,152.208526990545,240050.690276175,0.0,1.0
2024-05-22,163.29,165.36,162.7,164.19,332734,152.115370416097,154.04371150717,151.565746626854,152.953779586128,357177.152521666,0.0,1.0
2024-05-23,163.13,166.55,162.3,163.31,301410,151.96631989698,155.152274743101,151.193120329062,152.134001730986,323552.043198337,0.0,1.0
2024-05-24,165.13,165.74,162.845,163.6,107629,153.829451385939,154.397706490072,151.700823659803,152.404155796885,115535.592241113,0.0,1.0
2024-05-28,166.26,167.24,164.32,165.31,152753,154.882120677201,155.795055106792,153.074883132911,153.997133219946,163974.47083599,0.0,1.0
2024-05-29,164.34,166.2,160.3,164.03,248447,153.0935144478,154.826226732533,149.329988840102,152.804729067012,266698.299580298,0.0,1.0
2024-05-30,163.46,165.0,161.705,165.0,251419,152.273736592658,153.708347839157,150.638838711096,153.708347839157,269888.627281387,0.0,1.0
2024-05-31,165.32,165.51,163.02,163.17,430133,154.00644887739,154.183446368842,151.863847665087,152.003582526759,461731.233194091,0.0,1.0
2024-06-03,165.13,166.68,162.86,166.54,198758,153.829451385939,155.273378289883,151.71479714597,155.142959085656,213359.069048855,0.0,1.0
2024-06-04,161.12,164.34,160.81,163.26,131886,150.093872750576,153.0935144478,149.805087369787,152.087423443762,141574.548851252,0.0,1.0
2024-06-05,162.56,164.2299,161.51,161.51,246625,151.435327422626,152.990949059333,150.457183390923,150.457183390923,264742.452651837,0.0,1.0
2024-06-06,163.07,164.11,162.02,162.91,160701,151.910425952311,152.87925432657,150.932281920607,151.761375433194,172506.343167168,0.0,1.0
2024-06-07,160.25,162.785,158.76,160.81,209699,149.283410552878,151.644929715134,147.895377593603,149.805087369787,225103.811773492,0.0,1.0
2024-06-10,160.26,160.845,158.73,159.39,288175,149.292726210323,149.837692170844,147.867430621269,148.482264012626,309344.779697691,0.0,1.0
2024-06-11,157.61,161.17,157.26,159.1,221286,146.824076987452,150.1404510378,146.498028976884,148.212109946726,237542.010653884,0.0,1.0
2024-06-12,161.85,162.195,158.51,160.4,248267,150.773915744046,151.095305925891,147.662486157483,149.42314541455,266505.076502842,0.0,1.0
2024-06-13,158.92,161.91,158.4,161.74,282426,148.04442811272,150.829809688715,147.560013925591,150.671443512153,303173.449296088,0.0,1.0
2024-06-14,155.97,158.035,153.46,156.69,401209,145.296309166505,147.219992428856,142.958079147861,145.96703650253,430682.431570159,0.0,1.0
2024-06-17,156.72,156.935,153.38,156.18,199919,145.994983474865,146.195270109928,142.883553888302,145.491937972846,214605.357898438,0.0,1.0
2024-06-18,156.91,160.53,156.72,157.98,154847,146.171980966316,149.544248961332,145.994983474865,147.168756312909,166222.299303716,0.0,1.0
2024-06-20,158.98,159.59,156.92,158.25,273287,148.100322057389,148.668577161522,146.181296623761,147.420279063919,293363.084269082,0.0,1.0
2024-06-21,158.42,158.76,155.76,157.38,465027,147.57864524048,147.895377593603,145.100680360164,146.609816866221,499188.600220277,0.0,1.0
2024-06-24,161.99,162.17,159.0,159.35,257627,150.904334948273,151.072016782279,148.118953372278,148.445001382846,276552.6765305,0.0,1.0
2024-06-25,163.0,163.17,159.835,162.1,314541,151.845216350197,152.003582526759,148.896810768919,151.006807180166,337647.666698678,0.0,1.0
2024-06-26,163.57,164.3,160.03,162.69,341988,152.376208824551,153.056251818021,149.078466089093,151.556430969409,367110.965625935,0.0,1.0
2024-06-27,159.08,163.79,157.25,163.79,429452,148.193478631837,152.581153288336,146.488713319439,152.581153288336,461000.205884385,0.0,1.0
2024-06-28,161.33,161.89,157.42,160.36,220537,150.289501556916,150.811178373825,146.647079496,149.385882784771,236737.987959364,0.0,1.0
2024-07-01,158.09,162.22,156.52,162.22,401133,147.271228544802,151.118595069503,145.808670325969,151.118595069503,430600.848493012,0.0,1.0
2024-07-02,159.91,160.28,156.5,157.97,193772,148.966678199755,149.311357525213,145.790039011079,147.159440655464,208006.789803352,0.0,1.0
2024-07-03,162.03,163.97,160.17,160.59,155645,150.941597578052,152.748835122343,149.20888529332,149.600142906001,167078.921613766,0.0,1.0
2024-07-05,163.21,163.57,161.0,162.57,176062,152.040845156538,152.376208824551,149.982084861238,151.444643080071,188995.785904866,0.0,1.0
2024-07-08,162.0,164.46,160.185,163.12,181242,150.913650605718,153.205302337138,149.222858779487,151.957004239535,194556.316689403,0.0,1.0
2024-07-09,168.66,168.82,161.79,161.79,305528,157.117878463953,157.26692898307,150.718021799377,150.718021799377,327972.55782589,0.0,1.0
2024-07-10,169.36,170.55,167.89,168.39,277569,157.769974485089,158.878537721019,156.400572840703,156.866355712943,297959.646589427,0.0,1.0
2024-07-11,168.94,170.2,166.825,170.05,250749,157.378716872407,158.552489710452,155.408455322832,158.41275484878,269169.408048638,0.0,1.0
2024-07-12,171.05,171.05,169.03,169.76,205113,159.344320593259,159.344320593259,157.46255778941,158.14260078288,220180.917144556,0.0,1.0
2024-07-15,168.8,172.345,168.0,171.43,147448,157.24829766818,160.550698232361,156.503045072596,159.698315576162,158279.757358775,0.0,1.0
2024-07-16,171.07,171.22,168.47,168.47,203213,159.362951908149,159.502686769821,156.940880972502,156.940880972502,218141.340215865,0.0,1.0
2024-07-17,171.38,171.945,169.33,170.43,169071,159.651737288938,160.178071934569,157.742027512754,158.766749831682,181491.216268823,0.0,1.0
2024-07-18,171.67,173.2,170.47,171.85,263106,159.921891354837,161.347186943891,158.804012461461,160.089573188843,282434.172315921,0.0,1.0
2024-07-19,172.2,173.47,170.935,171.88,248653,160.415621199411,161.5987096949,159.237190532644,160.117520161178,266919.432657829,0.0,1.0
2024-07-22,173.77,174.15,169.05,170.54,190112,161.878179418244,162.232174401147,157.4811891043,158.869222063575,204077.920561768,0.0,1.0
2024-07-23,172.03,174.0,171.57,174.0,156830,160.257255022849,162.092439539475,159.828734780389,162.092439539475,168350.973540345,0.0,1.0
2024-07-24,172.0,172.45,169.61,170.83,215035,160.229308050515,160.648512635531,158.002865921209,159.139376129474,230831.80255849,0.0,1.0
2024-07-25,169.2,171.45,169.2,171.45,220976,157.620923965972,159.716946891051,157.620923965972,159.716946891051,237209.237576045,0.0,1.0
2024-07-26,170.11,171.0,167.93,170.35,196780,158.468648793448,159.297742306035,156.437835470483,158.692224572124,211235.762119933,0.0,1.0
2024-07-29,171.3,172.0,169.19,170.77,90607,159.577212029379,160.229308050515,157.611608308527,159.083482184805,97263.1298831221,0.0,1.0
2024-07-30,172.25,172.81,170.94,171.29,141686,160.462199486635,160.983876303544,159.241848361367,159.567896371934,152094.471957134,0.0,1.0
2024-07-31,170.64,174.42,170.48,174.42,346671,158.962378638023,162.483697152156,158.813328118906,162.483697152156,372137.986024387,0.0,1.0
2024-08-01,166.0,172.13,164.75,171.67,358850,154.639913583637,160.350411597297,153.475456403037,159.921891354837,385211.674137299,0.0,1.0
2024-08-02,162.27,164.79,158.7,164.79,288145,151.165173356727,153.512719032816,147.839483648935,153.512719032816,309312.575851449,0.0,1.0
2024-08-05,160.11,160.74,153.27,158.0,294598,149.152991348651,149.739877767673,142.78108165641,147.187387627799,316239.623178209,0.0,1.0
2024-08-06,163.51,165.549,160.425,161.33,212486,152.320314879882,154.219777432876,149.446434558162,150.289501556916,228095.54908942,0.0,1.0
2024-08-07,162.47,165.75,161.32,165.28,185741,151.351486505623,154.407022147517,150.280185899471,153.969186247611,199385.820164236,0.0,1.0
2024-08-08,168.76,169.42,162.515,162.84,240773,157.211035038401,157.825868429757,151.393406964125,151.696165831081,258460.555711467,0.0,1.0
2024-08-09,165.65,169.14,160.35,162.71,236993,154.313865573069,157.565030021303,149.376567127326,151.575062284298,254402.871084913,0.0,1.0
2024-08-12,164.42,166.69,164.148,166.11,219419,153.168039707359,155.282693947328,152.91465382486,154.742385815529,235537.857956059,0.0,1.0
2024-08-13,166.76,166.94,164.3612,165.51,165188,155.347903549441,155.515585383448,153.113263641583,154.183446368842,177322.965103504,0.0,1.0
2024-08-14,165.99,167.22,165.85,167.22,102256,154.630597926192,155.776423791902,154.500178721965,155.776423791902,109767.883379082,0.0,1.0
2024-08-15,167.85,170.23,167.5,168.18,97869,156.363310210924,158.580436682786,156.037262200356,156.670726906603,105058.607596888,0.0,1.0
2024-08-16,166.99,168.85,165.175,168.32,165524,155.562163670672,157.294875955404,153.871371844441,156.80114611083,177683.648181419,0.0,1.0
2024-08-19,169.09,169.28,167.515,167.97,178096,157.518451734079,157.69544922553,156.051235686523,156.475098100262,191179.206680107,0.0,1.0
2024-08-20,169.95,169.96,166.99,168.58,124393,158.319598274332,158.328913931776,155.562163670672,157.043353204394,133531.101521418,0.0,1.0
2024-08-21,168.15,170.21,167.98,170.21,146256,156.642779934268,158.561805367896,156.484413757707,158.561805367896,157000.191201407,0.0,1.0
2024-08-22,166.24,168.47,165.48,168.35,164039,154.863489362312,156.940880972502,154.155499396507,156.829093083164,176089.557792416,0.0,1.0
2024-08-23,169.65,171.0,167.66,167.66,208532,158.040128550988,159.297742306035,156.186312719473,156.186312719473,223851.082154659,0.0,1.0
2024-08-26,169.28,170.745,168.5001,170.1,163662,157.69544922553,159.060193041193,156.96892110141,158.459333136004,175684.862791302,0.0,1.0
2024-08-27,168.87,169.94,167.8,168.97,71848,157.313507270294,158.310282616887,156.3167319237,157.406663844741,77126.0648276901,0.0,1.0
2024-08-28,172.24,172.41,168.86,170.04,177077,160.45288382919,160.611250005752,157.304191612849,158.403439191335,190085.349369404,0.0,1.0
2024-08-29,173.77,174.41,171.77,172.5,112333,161.878179418244,162.474381494711,160.015047929285,160.695090922755,120585.155331936,0.0,1.0
2024-08-30,178.35,178.46,174.75,174.75,378692,166.144750527961,166.247222759854,162.791113847834,162.791113847834,406511.298042086,0.0,1.0
2024-09-03,172.19,177.15,170.88,177.15,195671,160.406305541966,165.026871634586,159.185954416698,165.026871634586,210045.293270502,0.0,1.0
2024-09-04,171.08,172.49,168.96,172.19,268274,159.372267565594,160.68577526531,157.397348187297,160.406305541966,287981.821561961,0.0,1.0
2024-09-05,172.22,173.85,170.71,171.67,205131,160.434252514301,161.952704677803,159.027588240136,159.921891354837,220200.239452301,0.0,1.0
2024-09-06,170.99,172.345,169.62,171.39,372098,159.288426648591,160.550698232361,158.012181578653,159.661052946382,399432.892637984,0.0,1.0
2024-09-09,173.52,174.69,172.38,172.73,142574,161.645287982124,162.735219903166,160.583303033417,160.909351043985,153047.705805912,0.0,1.0
2024-09-10,171.99,176.12,169.0,174.03,259457,160.21999239307,164.067358917772,157.434610817076,162.120386511809,278517.111151293,0.0,1.0
2024-09-11,173.22,174.24,169.74,172.01,224626,161.36581825878,162.31601531815,158.123969467991,160.23862370796,241127.372202216,0.0,1.0
2024-09-12,174.74,177.08,172.78,173.2,169994,162.78179819039,164.961662032472,160.955929331209,161.347186943891,182482.021271551,0.0,1.0
2024-09-13,175.58,177.14,174.67,176.44,132584,163.564313415753,165.017555977141,162.716588588276,164.365459956005,142323.825007161,0.0,1.0
2024-09-16,174.23,176.49,173.82,176.49,196916,162.306699660705,164.412038243229,161.924757705468,164.412038243229,211381.752889565,0.0,1.0
2024-09-17,175.23,178.055,173.63,175.03,132642,163.238265405185,165.86993863334,161.747760214017,163.051952256289,142386.085776563,0.0,1.0
2024-09-18,180.42,181.445,175.19,175.37,247462,168.073091619034,169.027946507126,163.201002775405,163.368684609412,265640.939962003,0.0,1.0
2024-09-19,180.09,182.825,179.24,182.76,193388,167.765674923356,170.313507234508,166.973844040548,170.252955461117,207594.580571448,0.0,1.0
2024-09-20,179.4,181.73,175.5,179.53,436998,167.122894559665,169.293442744303,163.489788156194,167.243998106448,469100.546675914,0.0,1.0
2024-09-23,175.7,177.04,173.36,176.08,124444,166.379318782421,167.648233336596,164.163453068415,166.739160223157,131415.436485788,2.9018,1.0
2024-09-24,177.85,179.25,175.97,178.0,202230,168.415263776059,169.740995399824,166.634995595576,168.557306450034,213559.060465117,0.0,1.0
2024-09-25,175.14,178.1,174.82,178.1,199683,165.849026132916,168.652001566017,165.54600176177,168.652001566017,210869.375813953,0.0,1.0
2024-09-26,179.74,181.5,174.41,176.72,301363,170.205001468141,171.871635509445,165.157751786239,167.34520896545,318245.557726099,0.0,1.0
2024-09-27,185.0,186.36,180.51,180.51,341530,175.185964568856,176.473818146227,170.934153861212,170.934153861212,360662.740051679,0.0,1.0
2024-09-30,180.97,184.8,180.215,184.07,297299,171.369751394734,174.996574336889,170.654803269061,174.305299990212,313953.889715763,0.0,1.0
2024-10-01,182.9,183.12,178.44,180.7,253719,173.197367133209,173.405696388372,168.97396496036,171.11407458158,267932.50883721,0.0,1.0
2024-10-02,180.8,184.32,180.05,184.32,190781,171.208769697563,174.54203778017,170.498556327689,174.54203778017,201468.679793282,0.0,1.0
2024-10-03,181.67,182.615,178.15,179.56,319384,172.032617206616,172.927486052657,168.699349124009,170.034550259372,337276.106253231,0.0,1.0
2024-10-04,184.02,184.49,181.45,183.32,291412,174.257952432221,174.703019477342,171.824287951453,173.595086620339,307737.096020671,0.0,1.0
2024-10-07,182.47,184.74,181.125,184.02,129474,172.790178134482,174.9397572673,171.516528824508,174.257952432221,136727.220465116,0.0,1.0
2024-10-08,183.28,184.46,182.57,182.57,390103,173.557208573945,174.674610942547,172.884873250465,172.884873250465,411956.832144704,0.0,1.0
2024-10-09,181.74,183.59,180.27,181.42,108675,172.098903787805,173.850763433493,170.706885582852,171.795879416658,114763.046511628,0.0,1.0
2024-10-10,185.18,185.38,180.64,181.58,153662,175.356415777626,175.545806009592,171.05725751199,171.947391602232,162270.248475452,0.0,1.0
2024-10-11,186.73,187.7,184.5,184.86,253022,176.824190075365,177.742732700401,174.71248898894,175.053391406479,267196.46242894,0.0,1.0
2024-10-14,185.49,187.65,185.49,187.2,123318,175.649970637173,177.69538514241,175.649970637173,177.269257120485,130226.357209303,0.0,1.0
2024-10-15,182.54,185.84,182.35,185.02,198656,172.85646471567,175.981403543114,172.676543995302,175.204903592052,209784.842583979,0.0,1.0
2024-10-16,185.62,189.59,182.22,183.4,359275,175.773074287951,179.532470392483,172.553440344524,173.670842713125,379401.826873386,0.0,1.0
2024-10-17,186.61,189.66,185.36,185.43,148179,176.710555936185,179.598756973671,175.526866986395,175.593153567583,156480.087131783,0.0,1.0
2024-10-18,190.6,190.72,186.335,187.79,279746,180.488891063913,180.602525203093,176.450144367231,177.827958304786,295417.558863049,0.0,1.0
2024-10-21,187.85,189.45,186.1,189.45,166279,177.884775374376,179.399897230107,176.227610844671,179.399897230107,175594.06129199,0.0,1.0
2024-10-22,188.23,189.17,185.465,186.5,135230,178.244616815112,179.134750905354,175.626296858178,176.606391308603,142805.675452196,0.0,1.0
2024-10-23,188.62,191.58,186.98,187.49,137708,178.613927767446,181.416903200548,177.060927865322,177.543872956837,145422.494677003,0.0,1.0
2024-10-24,188.72,189.33,187.53,188.91,113048,178.70862288343,179.286263090927,177.58175100323,178.888543603798,119381.02490956,0.0,1.0
2024-10-25,189.33,190.25,187.19,188.44,149605,179.286263090927,180.157458157972,177.259787608887,178.443476558677,157985.972609819,0.0,1.0
2024-10-28,191.89,193.25,188.46,189.54,193405,181.710458060096,182.998311637467,178.462415581873,179.485122834492,204239.678036176,0.0,1.0
2024-10-29,187.65,192.31,187.46,191.53,202892,177.69538514241,182.108177547225,177.515464422042,181.369555642556,214258.14614987,0.0,1.0
2024-10-30,187.29,189.7824,185.61,187.55,181294,177.35448272487,179.714663795635,175.763604776353,177.600690026427,191450.211679587,0.0,1.0
2024-10-31,184.13,185.85,183.11,185.81,254260,174.362117059802,175.990873054713,173.396226876774,175.952995008319,268503.816020672,0.0,1.0
2024-11-01,181.76,185.0,181.76,183.8,224716,172.117842811001,175.185964568856,172.117842811001,174.049623177058,237304.74129199,0.0,1.0
2024-11-04,181.52,183.475,181.01,182.66,188125,171.890574532642,173.741864050113,171.407629441128,172.97009885485,198663.888888889,0.0,1.0
2024-11-05,181.79,182.42,180.58,181.11,123063,172.146251345796,172.74283057649,171.0004404424,171.502324557111,129957.071937985,0.0,1.0
2024-11-06,183.47,186.245,180.87,185.89,307007,173.737129294313,176.364918762846,171.275056278751,176.028751101106,324205.738397934,0.0,1.0
2024-11-07,182.4,184.9757,181.105,183.23,219682,172.723891553294,175.162953655672,171.497589801312,173.509861015954,231988.733229973,0.0,1.0
2024-11-08,185.0,185.3,175.8,179.78,279806,175.185964568856,175.470049916805,166.474013898405,170.242879514535,295480.920103359,0.0,1.0
2024-11-11,185.5,186.97,184.46,185.0,140450,175.659440148772,177.051458353724,174.674610942547,175.185964568856,148318.103359173,0.0,1.0
2024-11-12,187.49,189.005,185.16,187.36,161924,177.543872956837,178.978503963982,175.337476754429,177.420769306059,170995.09126615,0.0,1.0
2024-11-13,187.02,189.22,182.34,186.89,241956,177.098805911716,179.182098463345,172.667074483704,176.975702260938,255510.537674418,0.0,1.0
2024-11-14,188.56,188.705,184.425,186.25,198507,178.557110697857,178.694418616032,174.641467651953,176.369653518645,209627.495503875,0.0,1.0
2024-11-15,192.34,192.34,186.505,189.0,189765,182.13658608202,182.13658608202,176.611126064402,178.973769208182,200395.762790698,0.0,1.0
2024-11-18,193.15,196.0,190.76,191.63,293193,182.903616521484,185.602427327004,180.640403249486,181.46425075854,309617.868837209,0.0,1.0
2024-11-19,193.48,195.41,191.32,191.32,133207,183.216110404228,185.043726142703,181.170695898992,181.170695898992,140669.345633075,0.0,1.0
2024-11-20,192.84,193.45,190.81,193.45,260422,182.610061661936,183.187701869433,180.687750807478,183.187701869433,275011.015400517,0.0,1.0
2024-11-21,198.65,200.0,193.11,193.27,362261,188.111847900558,189.390231966331,182.865738475091,183.017250660664,382555.104599483,0.0,1.0
2024-11-22,197.32,200.0,196.24,198.0,316993,186.852402857982,189.390231966331,185.829695605364,187.496329646667,334751.160826873,0.0,1.0
2024-11-25,191.87,198.2,191.87,197.17,344012,181.691519036899,187.685719878634,181.691519036899,186.710360184007,363283.783359174,0.0,1.0
2024-11-26,192.69,193.23,188.42,191.29,168148,182.468018987961,182.97937261427,178.42453753548,181.142287364197,177567.763927649,0.0,1.0
2024-11-27,191.29,192.7575,189.4,192.49,183763,181.142287364197,182.53193819125,179.352549672115,182.278628755995,194057.526718346,0.0,1.0
2024-11-29,185.47,191.8,185.0,190.42,399768,175.631031613977,181.625232455711,175.185964568856,180.318439855143,422163.271937984,0.0,1.0
2024-12-02,190.83,194.02,187.49,187.49,426754,180.706689830674,183.727464030537,177.543872956837,177.543872956837,450661.045788115,0.0,1.0
2024-12-03,191.67,193.775,189.49,190.15,308656,181.502128804933,183.495460996379,179.4377752765,180.062763041989,325947.116485788,0.0,1.0
2024-12-04,190.5,195.15,189.3,195.15,400310,180.39419594793,184.797518841147,179.257854556132,184.797518841147,422735.635142119,0.0,1.0
2024-12-05,193.15,194.07,190.675,191.88,253298,182.903616521484,183.774811588529,180.5599124009,181.700988548498,267487.924134367,0.0,1.0
2024-12-06,190.48,196.51,188.59,193.72,224876,180.375256924733,186.085372418518,178.585519232651,183.443378682588,237473.704599484,0.0,1.0
2024-12-09,190.88,194.048,189.5,191.33,281387,180.754037388666,183.753978663013,179.447244788098,181.18016541059,297150.48878553,0.0,1.0
2024-12-10,191.0,192.34,189.75,191.33,356289,180.867671527846,182.13658608202,179.683982578056,181.18016541059,376248.549147286,0.0,1.0
2024-12-11,195.17,195.64,189.4,192.0,301088,184.816457864344,185.261524909465,179.352549672115,181.814622687677,317955.152041343,0.0,1.0
2024-12-12,192.78,196.23,190.71,195.38,329226,182.553244592346,185.820226093765,180.593055691495,185.015317607908,347669.461705427,0.0,1.0
2024-12-13,189.64,195.3,189.235,192.88,211941,179.579817950475,184.939561515122,179.196302730743,182.647939708329,223814.077209302,0.0,1.0
2024-12-16,184.6,190.36,184.475,188.62,439117,174.807184104923,180.261622785553,174.688815209944,178.613927767446,463716.629354006,0.0,1.0
2024-12-17,184.5,186.23,184.13,185.49,504538,174.71248898894,176.350714495449,174.362117059802,175.649970637173,532802.557726098,0.0,1.0
2024-12-18,180.76,187.145,180.055,185.91,270392,171.17089165117,177.217174806695,170.503291083488,176.047690124303,285539.541498707,0.0,1.0
2024-12-19,180.17,185.31,179.67,182.82,264607,170.612190466869,175.479519428404,170.138714886953,173.121611040423,279430.461912145,0.0,1.0
2024-12-20,182.13,184.02,180.35,180.36,415343,172.468214740139,174.257952432221,170.782641675639,170.792111187237,438610.793901809,0.0,1.0
2024-12-23,181.79,182.29,179.84,181.84,163688,172.146251345796,172.619726925712,170.299696584124,172.193598903788,172857.911731266,0.0,1.0
2024-12-24,182.97,183.36,181.68,182.8,93830,173.263653714398,173.632964666732,172.042086718215,173.102672017226,99086.4196382427,0.0,1.0
2024-12-26,182.71,184.9,182.12,182.61,130135,173.017446412841,175.091269452873,172.458745228541,172.922751296858,137425.250129199,0.0,1.0
2024-12-27,181.12,182.9,179.51,180.16,198969,171.511794068709,173.197367133209,169.98720270138,170.602720955271,210115.377054264,0.0,1.0
2024-12-30,180.18,181.7,177.98,180.82,259750,170.621659978467,172.061025741411,168.538367426838,171.227708720759,274301.369509044,0.0,1.0
2024-12-31,183.32,183.9,179.885,182.67,284713,173.595086620339,174.144318293041,170.342309386317,172.979568366448,300662.813540051,0.0,1.0
2025-01-02,184.0,185.5,182.69,182.84,164911,174.239013409024,175.659440148772,172.998507389645,173.140550063619,174149.42501292,0.0,1.0
2025-01-03,184.38,186.155,182.01,184.68,187219,174.59885484976,176.279693158461,172.354580600959,174.88294019771,197707.134160207,0.0,1.0
2025-01-06,187.84,189.21,185.21,185.21,200284,177.875305862778,179.172628951747,175.38482431242,175.38482431242,211504.044237726,0.0,1.0
2025-01-07,185.07,189.22,184.22,189.22,181581,175.252251150044,179.182098463345,174.447342664187,179.182098463345,191753.289612403,0.0,1.0
2025-01-08,183.78,184.8,182.76,183.92,168541,174.030684153861,174.996574336889,173.064793970833,174.163257316238,177982.78005168,0.0,1.0
2025-01-10,180.12,182.97,177.85,181.5,395076,170.564842908877,173.263653714398,168.415263776059,171.871635509445,417208.422945737,0.0,1.0
2025-01-13,180.04,181.63,178.81,180.13,434031,170.489086816091,171.994739160223,169.324336889498,170.574312420476,458345.708217054,0.0,1.0
2025-01-14,187.83,188.62,179.325,181.57,436334,177.865836351179,178.613927767446,169.812016736811,171.937922090633,460777.72382429,0.0,1.0
2025-01-15,190.26,192.61,189.36,191.35,248912,180.16692766957,182.392262895175,179.314671625722,181.199104433787,262856.217467701,0.0,1.0
2025-01-16,186.75,191.52,186.75,190.05,131370,176.843129098561,181.360086130958,176.843129098561,179.968067926006,138729.435658915,0.0,1.0
2025-01-17,182.14,187.11,180.705,186.85,374176,172.477684251737,177.184031516101,171.118809337379,176.937824214544,395137.590904393,0.0,1.0
2025-01-21,182.75,184.48,180.865,183.72,376240,173.055324459235,174.693549965743,171.270321522952,173.973867084271,397317.217571058,0.0,1.0
2025-01-22,182.83,184.35,180.925,182.55,247983,173.131080552021,174.570446314965,171.327138592542,172.865934227268,261875.174263566,0.0,1.0
2025-01-23,182.25,184.49,181.03,182.76,169209,172.581848879319,174.703019477342,171.426568464324,173.064793970833,178688.201860465,0.0,1.0
2025-01-24,181.61,183.99,180.67,183.3,296348,171.975800137027,174.229543897426,171.085666046785,173.576147597142,312949.614056847,0.0,1.0
2025-01-27,181.31,182.6,180.145,182.05,258904,171.691714789077,172.91328178526,170.588516687873,172.392458647352,273407.976020672,0.0,1.0
2025-01-28,181.43,184.105,180.28,180.9,125986,171.805348928257,174.338443280806,170.71635509445,171.303464813546,133043.820361757,0.0,1.0
2025-01-29,184.17,184.88,181.51,182.16,207589,174.399995106196,175.072330429676,171.881105021043,172.496623274934,219218.275245477,0.0,1.0
2025-01-30,185.18,187.7,183.825,185.66,308748,175.356415777626,177.742732700401,174.073296956054,175.810952334345,326044.270387596,0.0,1.0
2025-01-31,183.1,185.86,182.31,185.38,384683,173.386757365176,176.000342566311,172.638665948909,175.545806009592,406233.200103358,0.0,1.0
2025-02-03,182.81,184.18,179.345,179.98,239100,173.112141528824,174.409464617794,169.830955760008,170.432269746501,252494.54263566,0.0,1.0
2025-02-04,186.15,187.14,182.67,182.96,188125,176.274958402662,177.212440050896,172.979568366448,173.254184202799,198663.888888889,0.0,1.0
2025-02-05,187.45,188.21,186.04,186.85,159134,177.505994910443,178.225677791915,176.170793775081,176.937824214544,168048.793591732,0.0,1.0
2025-02-06,192.9,192.9,188.0,188.0,274554,182.666878731526,182.666878731526,178.026818048351,178.026818048351,289934.699534884,0.0,1.0
2025-02-07,190.21,194.53,188.45,192.96,247248,180.119580111579,184.210409122051,178.452946070275,182.723695801116,261098.999069767,0.0,1.0
2025-02-10,191.01,193.3,188.9,190.3,279803,180.877141039444,183.045659195459,178.879074092199,180.204805715964,295477.752041344,0.0,1.0
2025-02-11,188.42,192.2,180.87,192.2,421005,178.42453753548,182.004012919644,171.275056278751,182.004012919644,444589.982945737,0.0,1.0
2025-02-12,184.76,188.13,184.495,187.11,284960,174.958696290496,178.149921699129,174.707754233141,177.184031516101,300923.650645995,0.0,1.0
2025-02-13,183.77,185.0,180.815,184.09,295814,174.021214642263,175.185964568856,171.22297396496,174.324239013409,312385.699018088,0.0,1.0
2025-02-14,186.1,187.72,181.87,183.95,234111,176.227610844671,177.761671723598,172.222007438583,174.191665851033,247226.055503875,0.0,1.0
2025-02-18,185.34,187.92,183.37,184.93,269035,175.507927963199,177.951061955564,173.64243417833,175.119677987668,284106.521447028,0.0,1.0
2025-02-19,184.15,184.81,182.085,184.05,298720,174.381056082999,175.006043848488,172.425601937947,174.286360967016,315454.495090439,0.0,1.0
2025-02-20,184.91,186.69,183.06,184.53,365940,175.100738964471,176.786312028971,173.348879318782,174.740897523735,386440.204651163,0.0,1.0
2025-02-21,178.97,189.81,177.47,186.55,440791,169.475849075071,179.740799647646,168.055422335323,176.653738866595,465484.407958656,0.0,1.0
2025-02-24,180.72,181.75,178.52,179.34,306107,171.133013604776,172.108373299403,169.049721053147,169.826221004209,323255.319793282,0.0,1.0
2025-02-25,181.29,181.89,178.1,181.13,295037,171.67277576588,172.240946461779,168.652001566017,171.521263580307,311565.170956073,0.0,1.0
2025-02-26,183.89,184.84,180.843,182.08,276154,174.134848781443,175.034452383283,171.249488597436,172.420867182147,291624.332609819,0.0,1.0
2025-02-27,181.69,184.82,181.2,183.96,353133,172.051556229813,175.015513360086,171.587550161496,174.201135362631,372915.747906977,0.0,1.0
2025-02-28,183.02,183.08,178.5,181.78,436189,173.311001272389,173.367818341979,169.03078202995,172.136781834198,460624.600826874,0.0,1.0
2025-03-03,183.66,186.5,182.21,184.12,350931,173.917050014681,176.606391308603,172.543970832926,174.352647548204,370590.390387598,0.0,1.0
2025-03-04,182.94,185.51,180.12,182.46,237389,173.235245179603,175.66890966037,170.564842908877,172.780708622883,250687.691266149,0.0,1.0
2025-03-05,183.95,185.73,182.62,184.09,297079,174.191665851033,175.877238915533,172.932220808456,174.324239013409,313721.565167958,0.0,1.0
2025-03-06,182.04,185.13,180.56,183.16,150619,172.382989135754,175.309068219634,170.981501419203,173.443574434766,159056.77757106,0.0,1.0
2025-03-07,181.89,182.76,179.645,181.86,152295,172.240946461779,173.064793970833,170.115041107957,172.212537926984,160826.668217055,0.0,1.0
2025-03-10,180.29,182.71,178.67,179.79,203786,170.725824606049,173.017446412841,169.191763727121,170.252349026133,215202.228630491,0.0,1.0
2025-03-11,181.0,181.87,179.135,180.58,243972,171.398159929529,172.222007438583,169.632096016443,171.0004404424,257639.475348838,0.0,1.0
2025-03-12,182.97,183.49,179.21,182.61,342244,173.263653714398,173.75606831751,169.703117353431,172.922751296858,361416.738811369,0.0,1.0
2025-03-13,185.08,186.97,180.46,183.67,386496,175.261720661642,177.051458353724,170.88680630322,173.92651952628,408147.765581396,0.0,1.0
2025-03-14,189.39,189.39,184.0,186.33,237046,179.343080160517,179.343080160517,174.239013409024,176.445409611432,250325.47617571,0.0,1.0
2025-03-17,190.81,192.2,188.78,189.5,234934,180.687750807478,182.004012919644,178.765439953019,179.447244788098,248095.160516795,0.0,1.0
2025-03-18,191.66,193.06,189.89,191.0,231775,181.492659293335,182.818390917099,179.816555740433,180.867671527846,244759.19121447,0.0,1.0
2025-03-19,192.42,194.06,187.6326,191.24,310528,182.212342174807,183.765342076931,177.678908192229,181.094939806205,327923.987183462,0.0,1.0
2025-03-20,194.28,197.26,189.94,192.05,320176,183.973671332094,186.795585788392,179.863903298424,181.861970245669,338112.474625322,0.0,1.0
2025-03-21,193.51,194.76,191.055,194.27,402145,183.244518939023,184.428207888813,180.919753841636,183.964201820495,424673.433074936,0.0,1.0
2025-03-24,192.16,195.455,192.16,194.16,172551,181.96613487325,185.086338944896,181.96613487325,183.860037192914,182217.422945737,0.0,1.0
2025-03-25,197.4,197.65,191.21,192.81,367990,186.928158950768,187.164896740726,181.06653127141,182.581653127141,388605.047028424,0.0,1.0
2025-03-26,191.68,197.62,190.2,196.83,543844,181.511598316531,187.136488205931,180.11011059998,186.388396789664,574310.506253231,0.0,1.0
2025-03-27,190.62,194.4,189.56,190.57,481092,180.50783008711,184.087305471273,179.504061857688,180.460482529118,508043.097054263,0.0,1.0
2025-03-28,188.16,191.96,186.465,190.84,244683,178.178330233924,181.776744641284,176.573248018009,180.716159342273,258390.306046511,0.0,1.0
2025-03-31,186.16,187.436,184.7,185.45,421228,176.284427914261,177.492737594206,174.901879220906,175.61209259078,444825.475555554,0.0,1.0
2025-04-01,192.54,193.31,186.63,186.9,237299,182.325976313986,183.055128707057,176.729494959381,176.985171772536,250592.649405685,0.0,1.0
2025-04-02,193.6,193.65,190.48,190.67,208601,183.329744543408,183.3770921014,180.375256924733,180.555177645101,220286.968165375,0.0,1.0
2025-04-03,189.23,192.39,187.29,188.48,269222,179.191567974944,182.183933640012,177.35448272487,178.48135460507,284303.997312661,0.0,1.0
2025-04-04,178.74,185.18,174.42,185.18,646325,169.25805030831,175.356415777626,165.167221297837,175.356415777626,682532.560723513,0.0,1.0
2025-04-07,170.91,180.48,165.51,173.21,912778,161.843422726828,170.905745326417,156.729886463737,164.021410394441,963912.436795864,0.0,1.0
2025-04-08,169.89,178.59,169.1,175.75,760656,160.8775325438,169.116007634335,160.129441127533,166.426666340413,803268.460155037,0.0,1.0
2025-04-09,178.02,180.45,166.11,168.64,634590,168.576245473231,170.877336791622,157.298057159636,159.69384359401,670140.158139534,0.0,1.0
2025-04-10,172.07,176.22,168.06,176.2,244427,162.941886072233,166.871733385534,159.144611921308,166.852794362337,258119.964754521,0.0,1.0
2025-04-11,177.87,179.86,169.64,173.49,258249,168.434202799256,170.318635607321,160.640794753842,164.286556719193,272716.28248062,0.0,1.0
2025-04-14,184.28,185.42,180.12,180.12,243957,174.504159733777,175.583684055985,170.564842908877,170.564842908877,257623.63503876,0.0,1.0
2025-04-15,185.08,187.5,182.755,183.39,285184,175.261720661642,177.553342468435,173.060059215034,173.661373201527,301160.199276486,0.0,1.0
2025-04-16,185.19,186.405,183.25,184.76,317112,175.365885289224,176.516430948419,173.52880003915,174.958696290496,334876.827286821,0.0,1.0
2025-04-17,185.13,187.83,183.59,185.63,180431,175.309068219634,177.865836351179,173.850763433493,175.78254379955,190538.865839793,0.0,1.0
2025-04-21,184.96,185.5,183.51,185.23,88598,175.148086522463,175.659440148772,173.775007340707,175.403763335617,93561.3194832039,0.0,1.0
2025-04-22,191.27,191.585,185.49,187.04,225720,181.123348341,181.421637956347,175.649970637173,177.117744934912,238364.986046512,0.0,1.0
2025-04-23,192.55,194.6,191.3,193.26,249508,182.335445825585,184.27669570324,181.151756875795,183.007781149065,263485.605788113,0.0,1.0
2025-04-24,196.05,196.05,191.66,192.61,314079,185.649774884996,185.649774884996,181.492659293335,182.392262895175,331673.916589147,0.0,1.0
2025-04-25,197.87,197.87,191.702,194.2,164742,187.373225995889,187.373225995889,181.532431242048,183.897915239307,173970.95751938,0.0,1.0
2025-04-28,199.65,200.79,196.85,196.85,211357,189.05879906039,190.138323382598,186.407335812861,186.407335812861,223197.36113695,0.0,1.0
2025-04-29,200.17,202.54,198.28,200.0,342892,189.551213663502,191.795487912303,187.76147597142,189.390231966331,362101.040206718,0.0,1.0
2025-04-30,202.19,202.19,196.0,199.0,292805,191.464055006362,191.464055006362,185.602427327004,188.443280806499,309208.132816537,0.0,1.0
2025-05-01,198.0,201.84,197.095,201.06,120248,187.496329646667,191.132622100421,186.63933884702,190.394000195752,126984.37374677,0.0,1.0
2025-05-02,201.21,202.055,198.46,200.72,459591,190.536042869727,191.336216599785,187.93192718019,190.072036801409,485337.596589147,0.0,1.0
2025-05-05,200.71,203.0941,200.08,201.82,201713,190.062567289811,192.320193549966,189.465988059117,191.113683077224,213013.097777778,0.0,1.0
2025-05-06,201.88,202.4,199.25,199.88,253393,191.170500146814,191.662914749927,188.680018596457,189.276597827151,267588.246098191,0.0,1.0
2025-05-07,200.27,203.4,198.73,201.4,331345,189.645908779485,192.609865909758,188.187603993344,190.715963590095,349907.169509044,0.0,1.0
2025-05-08,203.92,205.02,199.77,201.98,223868,193.102280512871,194.143926788686,189.172433199569,191.265195262797,236409.235762274,0.0,1.0
2025-05-09,205.37,206.975,204.11,204.75,176650,194.475359694627,195.995216306156,193.282201233239,193.888249975531,186546.051679586,0.0,1.0
2025-05-12,203.25,208.175,201.93,206.98,172078,192.467823235783,197.131557697954,191.217847704806,195.999951061956,181717.925167959,0.0,1.0
2025-05-13,206.47,207.84,202.0,204.4,290432,195.517005970441,196.814329059411,191.284134285994,193.55681706959,306702.195762275,0.0,1.0
2025-05-14,207.91,208.2076,204.72,205.08,293771,196.880615640599,197.162428305765,193.859841440736,194.200743858275,310228.24878553,0.0,1.0
2025-05-15,208.52,210.71,206.22,207.05,292104,197.458255848096,199.532078888128,195.280268180483,196.066237643144,308467.862325582,0.0,1.0
2025-05-16,206.54,207.555,202.12,207.29,379259,195.58329255163,196.544447978859,191.397768425174,196.293505921503,400505.343979327,0.0,1.0
2025-05-19,193.5,197.89,193.13,195.18,294904,193.5,197.89,193.13,195.18,294904,10.84,1.0
2025-05-20,198.87,198.93,193.875,195.14,279713,198.87,198.93,193.875,195.14,279713,0.0,1.0
2025-05-21,200.47,201.34,197.16,200.26,365094,200.47,201.34,197.16,200.26,365094,0.0,1.0
2025-05-22,204.42,204.7,199.78,199.87,440649,204.42,204.7,199.78,199.87,440649,0.0,1.0
2025-05-23,204.24,206.03,201.33,201.92,294016,204.24,206.03,201.33,201.92,294016,0.0,1.0
2025-05-27,207.68,207.91,202.09,204.27,324079,207.68,207.91,202.09,204.27,324079,0.0,1.0
2025-05-28,208.47,209.06,206.325,207.94,289460,208.47,209.06,206.325,207.94,289460,0.0,1.0
2025-05-29,209.79,210.43,206.6,208.58,539826,209.79,210.43,206.6,208.58,539826,0.0,1.0
2025-05-30,211.81,212.93,207.81,208.66,637750,211.81,212.93,207.81,208.66,637750,0.0,1.0
2025-06-02,214.45,215.67,212.0,212.94,597150,214.45,215.67,212.0,212.94,597150,0.0,1.0
2025-06-03,216.9,217.36,213.0,214.0,558826,216.9,217.36,213.0,214.0,558826,0.0,1.0
2025-06-04,213.51,220.35,212.865,217.85,796534,213.51,220.35,212.865,217.85,796534,0.0,1.0
2025-06-05,214.66,215.8,209.46,214.41,365701,214.66,215.8,209.46,214.41,365701,0.0,1.0
2025-06-06,217.55,218.21,215.06,217.27,204276,217.55,218.21,215.06,217.27,204276,0.0,1.0
2025-06-09,213.4,217.25,212.88,216.43,310240,213.4,217.25,212.88,216.43,310240,0.0,1.0
2025-06-10,216.9,217.09,212.31,212.75,318242,216.9,217.09,212.31,212.75,318242,0.0,1.0
2025-06-11,218.23,220.46,216.58,217.41,321860,218.23,220.46,216.58,217.41,321860,0.0,1.0
2025-06-12,218.47,221.27,217.63,219.06,261459,218.47,221.27,217.63,219.06,261459,0.0,1.0
2025-06-13,217.3,218.67,214.98,216.16,203491,217.3,218.67,214.98,216.16,203491,0.0,1.0
2025-06-16,218.32,221.175,217.41,217.41,198877,218.32,221.175,217.41,217.41,198877,0.0,1.0
2025-06-17,218.81,219.6,215.43,216.53,319153,218.81,219.6,215.43,216.53,319153,0.0,1.0
2025-06-18,217.77,222.99,216.95,219.11,186837,217.77,222.99,216.95,219.11,186837,0.0,1.0
2025-06-20,218.43,220.0,217.02,220.0,360067,218.43,220.0,217.02,220.0,360067,0.0,1.0
2025-06-23,216.13,218.64,213.75,218.02,370178,216.13,218.64,213.75,218.02,370178,0.0,1.0
2025-06-24,217.79,220.22,217.175,217.25,225796,217.79,220.22,217.175,217.25,225796,0.0,1.0
2025-06-25,217.43,219.2107,216.51,217.08,165095,217.43,219.2107,216.51,217.08,165095,0.0,1.0
2025-06-26,223.05,223.39,216.895,217.44,317998,223.05,223.39,216.895,217.44,317998,0.0,1.0
2025-06-27,223.9,224.28,221.69,222.22,330887,223.9,224.28,221.69,222.22,330887,0.0,1.0
2025-06-30,223.52,225.68,222.5,223.42,239511,223.52,225.68,222.5,223.42,239511,0.0,1.0
2025-07-01,222.63,226.85,218.59,224.4,405613,222.63,226.85,218.59,224.4,405613,0.0,1.0
2025-07-02,226.13,226.29,220.085,221.77,584088,226.13,226.29,220.085,221.77,584088,0.0,1.0
2025-07-03,227.25,228.685,226.08,227.9,228600,227.25,228.685,226.08,227.9,228600,0.0,1.0
2025-07-07,225.73,228.26,223.53,226.19,293889,225.73,228.26,223.53,226.19,293889,0.0,1.0
2025-07-08,225.74,226.625,223.23,226.1,233544,225.74,226.625,223.23,226.1,233544,0.0,1.0
2025-07-09,224.62,228.31,222.05,226.58,210577,224.62,228.31,222.05,226.58,210577,0.0,1.0
2025-07-10,223.51,227.5537,220.81,226.38,312569,223.51,227.5537,220.81,226.38,312569,0.0,1.0
2025-07-11,222.42,223.58,221.362,222.28,403143,222.42,223.58,221.362,222.28,403143,0.0,1.0
2025-07-14,221.42,224.085,221.2685,222.64,176977,221.42,224.085,221.2685,222.64,176977,0.0,1.0
2025-07-15,221.82,223.41,218.21,221.29,221506,221.82,223.41,218.21,221.29,221506,0.0,1.0
2025-07-16,220.56,222.5,216.869,221.43,338329,220.56,222.5,216.869,221.43,338329,0.0,1.0
2025-07-17,225.57,226.035,220.805,220.98,341008,225.57,226.035,220.805,220.98,341008,0.0,1.0
2025-07-18,226.24,227.5,224.94,224.94,298797,226.24,227.5,224.94,224.94,298797,0.0,1.0
2025-07-21,226.34,229.545,225.495,227.13,201678,226.34,229.545,225.495,227.13,201678,0.0,1.0
2025-07-22,230.4,230.935,226.505,227.35,470750,230.4,230.935,226.505,227.35,470750,0.0,1.0
2025-07-23,237.0,237.37,230.96,230.96,624921,237.0,237.37,230.96,230.96,624921,0.0,1.0
2025-07-24,237.12,239.9999,233.055,238.31,446854,237.12,239.9999,233.055,238.31,446854,0.0,1.0
2025-07-25,235.85,239.2139,230.25,236.24,144421,235.85,239.2139,230.25,236.24,144421,0.0,1.0
2025-07-28,235.0,239.13,232.2,234.59,222613,235.0,239.13,232.2,234.59,222613,0.0,1.0
2025-07-29,238.0,239.72,234.57,235.13,271729,238.0,239.72,234.57,235.13,271729,0.0,1.0
2025-07-30,235.08,237.855,231.55,236.08,336801,235.08,237.855,231.55,236.08,336801,0.0,1.0
2025-07-31,237.0,237.08,233.59,235.89,372410,237.0,237.08,233.59,235.89,372410,0.0,1.0
2025-08-01,236.5,236.9,231.7417,236.9,388315,236.5,236.9,231.7417,236.9,388315,0.0,1.0
2025-08-04,242.45,242.45,236.24,237.24,399602,242.45,242.45,236.24,237.24,399602,0.0,1.0
2025-08-05,242.0,249.635,240.21,242.67,328028,242.0,249.635,240.21,242.67,328028,0.0,1.0
2025-08-06,242.99,244.4947,240.17,242.99,327787,242.99,244.4947,240.17,242.99,327787,0.0,1.0
2025-08-07,246.0,246.08,242.895,243.86,318679,246.0,246.08,242.895,243.86,318679,0.0,1.0
2025-08-08,249.2,249.23,241.21,246.73,220533,249.2,249.23,241.21,246.73,220533,0.0,1.0
2025-08-11,249.2,250.415,248.17,249.4,255046,249.2,250.415,248.17,249.4,255046,0.0,1.0
2025-08-12,251.01,251.54,249.42,249.85,338145,251.01,251.54,249.42,249.85,338145,0.0,1.0
2025-08-13,249.37,254.53,249.32,251.0,467687,249.37,254.53,249.32,251.0,467687,0.0,1.0
2025-08-14,250.36,252.38,247.73,250.19,276756,250.36,252.38,247.73,250.19,276756,0.0,1.0
2025-08-15,251.88,255.388,247.84,247.84,559813,251.88,255.388,247.84,247.84,559813,0.0,1.0
2025-08-18,253.22,254.6203,249.42,251.33,345791,253.22,254.6203,249.42,251.33,345791,0.0,1.0
2025-08-19,250.48,254.58,249.435,252.92,494488,250.48,254.58,249.435,252.92,494488,0.0,1.0
2025-08-20,249.07,251.395,247.13,249.32,974130,249.07,251.395,247.13,249.32,974130,0.0,1.0
2025-08-21,251.11,254.5,247.06,249.98,394157,251.11,254.5,247.06,249.98,394157,0.0,1.0
2025-08-22,255.01,256.99,250.42,250.79,409947,255.01,256.99,250.42,250.79,409947,0.0,1.0
2025-08-25,252.01,256.74,251.63,254.6,136854,252.01,256.74,251.63,254.6,136854,0.0,1.0
2025-08-26,254.23,254.23,250.565,251.0,273372,254.23,254.23,250.565,251.0,273372,0.0,1.0
2025-08-27,252.33,253.9,249.59,252.06,208788,252.33,253.9,249.59,252.06,208788,0.0,1.0
2025-08-28,256.09,256.54,251.69,253.21,257961,256.09,256.54,251.69,253.21,257961,0.0,1.0
2025-08-29,257.2,258.7,254.225,254.71,442610,257.2,258.7,254.225,254.71,442610,0.0,1.0
2025-09-02,260.11,260.27,255.06,255.36,360199,260.11,260.27,255.06,255.36,360199,0.0,1.0
2025-09-03,261.56,263.415,258.45,260.23,446323,261.56,263.415,258.45,260.23,446323,0.0,1.0
2025-09-04,259.98,263.92,259.72,262.55,232823,259.98,263.92,259.72,262.55,232823,0.0,1.0
2025-09-05,261.2,262.18,251.97,259.97,586376,261.2,262.18,251.97,259.97,586376,0.0,1.0
2025-09-08,263.5,265.095,261.01,261.01,380596,263.5,265.095,261.01,261.01,380596,0.0,1.0
2025-09-09,263.92,268.485,263.9,263.9,257245,263.92,268.485,263.9,263.9,257245,0.0,1.0
2025-09-10,264.18,266.12,262.72,265.3,321042,264.18,266.12,262.72,265.3,321042,0.0,1.0
2025-09-11,266.59,267.02,262.31,264.74,457233,266.59,267.02,262.31,264.74,457233,0.0,1.0
2025-09-12,266.06,267.52,264.33,266.61,318591,266.06,267.52,264.33,266.61,318591,0.0,1.0
2025-09-15,265.64,268.42,265.4,267.76,189216,265.64,268.42,265.4,267.76,189216,0.0,1.0
2025-09-16,270.79,271.99,264.245,266.08,322210,270.79,271.99,264.245,266.08,322210,0.0,1.0
2025-09-17,278.29,280.88,272.55,274.56,569599,278.29,280.88,272.55,274.56,569599,0.0,1.0
2025-09-18,261.91,277.92,260.4,276.415,769292,261.91,277.92,260.4,276.415,769292,0.0,1.0
2025-09-19,262.61,263.64,258.82,262.28,512579,262.61,263.64,258.82,262.28,512579,0.0,1.0
2025-09-22,266.77,267.2735,262.36,262.74,222324,266.77,267.2735,262.36,262.74,222324,0.0,1.0
2025-09-23,265.55,269.89,264.385,267.2,195968,265.55,269.89,264.385,267.2,195968,0.0,1.0
2025-09-24,266.11,268.98,264.39,266.72,276977,266.11,268.98,264.39,266.72,276977,0.0,1.0
2025-09-25,262.74,269.0,261.865,267.0,181048,262.74,269.0,261.865,267.0,181048,0.0,1.0
2025-09-26,263.66,265.95,262.67,265.25,177622,263.66,265.95,262.67,265.25,177622,0.0,1.0
2025-09-29,267.47,268.92,263.58,264.84,516399,267.47,268.92,263.58,264.84,516399,0.0,1.0
2025-09-30,266.28,271.34,262.74,268.54,461538,266.28,271.34,262.74,268.54,461538,0.0,1.0
2025-10-01,262.2,268.56,260.0,267.94,525833,262.2,268.56,260.0,267.94,525833,0.0,1.0
2025-10-02,259.09,263.14,256.6304,261.89,279221,259.09,263.14,256.6304,261.89,279221,0.0,1.0
2025-10-03,266.19,266.393,257.4,259.68,353113,266.19,266.393,257.4,259.68,353113,0.0,1.0
2025-10-06,264.69,266.33,261.585,265.26,142695,264.69,266.33,261.585,265.26,142695,0.0,1.0
2025-10-07,262.62,266.92,262.31,265.16,141948,262.62,266.92,262.31,265.16,141948,0.0,1.0
2025-10-08,264.5,266.49,261.935,263.36,156118,264.5,266.49,261.935,263.36,156118,0.0,1.0
2025-10-09,261.24,265.4,261.12,264.55,228303,261.24,265.4,261.12,264.55,228303,0.0,1.0
2025-10-10,254.99,261.195,253.4,260.52,465128,254.99,261.195,253.4,260.52,465128,0.0,1.0
2025-10-13,258.0,262.26,255.1,257.62,361518,258.0,262.26,255.1,257.62,361518,0.0,1.0
2025-10-14,253.95,260.2099,253.67,258.2,442248,253.95,260.2099,253.67,258.2,442248,0.0,1.0
2025-10-15,254.9,258.58,253.6592,256.18,280787,254.9,258.58,253.6592,256.18,280787,0.0,1.0
2025-10-16,252.65,256.07,249.905,254.9,368655,252.65,256.07,249.905,254.9,368655,0.0,1.0
2025-10-17,254.06,256.95,249.55,251.57,402854,254.06,256.95,249.55,251.57,402854,0.0,1.0
2025-10-20,253.57,258.26,252.92,255.59,249155,253.57,258.26,252.92,255.59,249155,0.0,1.0
2025-10-21,253.85,255.135,252.17,252.46,223382,253.85,255.135,252.17,252.46,223382,0.0,1.0
2025-10-22,253.04,256.2,250.495,255.0,134047,253.04,256.2,250.495,255.0,134047,0.0,1.0
2025-10-23,257.93,258.23,254.37,256.23,269838,257.93,258.23,254.37,256.23,269838,0.0,1.0
2025-10-24,256.8,260.15,256.8,258.42,131089,256.8,260.15,256.8,258.42,131089,0.0,1.0
2025-10-27,256.49,259.47,255.45,258.26,221877,256.49,259.47,255.45,258.26,221877,0.0,1.0
2025-10-28,260.34,262.93,256.605,257.73,273173,260.34,262.93,256.605,257.73,273173,0.0,1.0
2025-10-29,263.36,264.74,259.37,260.0,313530,263.36,264.74,259.37,260.0,313530,0.0,1.0
2025-10-30,260.0,262.88,259.47,262.2,255864,260.0,262.88,259.47,262.2,255864,0.0,1.0
2025-10-31,261.0,262.38,258.77,258.77,201811,261.0,262.38,258.77,258.77,201811,0.0,1.0
2025-11-03,260.45,262.63,259.44,261.66,148610,260.45,262.63,259.44,261.66,148610,0.0,1.0
2025-11-04,257.38,263.01,254.1,258.13,178102,257.38,263.01,254.1,258.13,178102,0.0,1.0
2025-11-05,258.82,260.87,257.66,257.72,188617,258.82,260.87,257.66,257.72,188617,0.0,1.0
2025-11-06,258.84,260.5175,256.03,260.32,169071,258.84,260.5175,256.03,260.32,169071,0.0,1.0
2025-11-07,259.52,260.79,255.0,258.09,298259,259.52,260.79,255.0,258.09,298259,0.0,1.0
2025-11-10,259.01,263.075,256.93,261.18,136514,259.01,263.075,256.93,261.18,136514,0.0,1.0
2025-11-11,258.16,260.76,258.05,259.95,235747,258.16,260.76,258.05,259.95,235747,0.0,1.0
2025-11-12,262.52,262.52,258.275,259.01,335348,262.52,262.52,258.275,259.01,335348,0.0,1.0
2025-11-13,252.15,262.73,251.295,262.17,223986,252.15,262.73,251.295,262.17,223986,0.0,1.0
2025-11-14,253.8,260.24,230.4529,236.01,357759,253.8,260.24,230.4529,236.01,357759,0.0,1.0
2025-11-17,250.47,254.8,248.85,252.04,176850,250.47,254.8,248.85,252.04,176850,0.0,1.0
2025-11-18,251.66,253.3,248.485,249.37,176095,251.66,253.3,248.485,249.37,176095,0.0,1.0
2025-11-19,254.7,255.62,251.73,251.73,189286,254.7,255.62,251.73,251.73,189286,0.0,1.0
2025-11-20,248.31,258.1,247.74,258.1,313882,248.31,258.1,247.74,258.1,313882,0.0,1.0
2025-11-21,247.85,249.375,240.0,240.3,453337,247.85,249.375,240.0,240.3,453337,0.0,1.0
2025-11-24,253.78,253.81,247.71,251.65,610876,253.78,253.81,247.71,251.65,610876,0.0,1.0
2025-11-25,251.65,257.045,251.22,255.69,256072,251.65,257.045,251.22,255.69,256072,0.0,1.0
2025-11-26,255.87,257.705,252.05,253.63,352839,255.87,257.705,252.05,253.63,352839,0.0,1.0