date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-11-23,104.4,107.4,103.6,107.1,280400,13.2513407946445,13.632126449663,13.1497979533062,13.5940478841611,2209116.83230054,0.0,1.0
1999-11-24,106.3,106.9,102.8,103.5,111600,13.4925050428229,13.5686621738266,13.0482551119679,13.1371050981389,879234.802014053,0.0,1.0
1999-11-26,107.7,108.0,107.0,107.9,151400,13.6702050151648,13.7082835806667,13.5813550289938,13.6955907254994,1192797.03427355,0.0,1.0
1999-11-29,107.0,109.0,106.8,109.0,417900,13.5813550289938,13.8352121323395,13.5559693186593,13.8352121323395,3292403.43872469,0.0,1.0
1999-11-30,103.3,106.4,102.6,106.4,157800,13.1117193878043,13.5051978979901,13.0228694016333,13.5051978979901,1243219.10177257,0.0,1.0
1999-12-01,102.3,104.1,102.0,103.5,130200,12.9847908361315,13.2132622291426,12.9467122706296,13.1371050981389,1025773.93568306,0.0,1.0
1999-12-02,104.9,104.9,102.6,103.3,205400,13.3148050704809,13.3148050704809,13.0228694016333,13.1117193878043,1618233.22879648,0.0,1.0
1999-12-03,106.7,107.9,105.6,105.8,183700,13.543276463492,13.6955907254994,13.4036550566519,13.4290407669864,1447270.90618263,0.0,1.0
1999-12-06,105.6,107.4,105.0,107.1,229200,13.4036550566519,13.632126449663,13.3274979256482,13.5940478841611,1805740.29230843,0.0,1.0
1999-12-07,105.6,106.4,104.8,106.1,115400,13.4036550566519,13.5051978979901,13.3021122153136,13.4671193324883,909172.904591593,0.0,1.0
1999-12-08,105.8,107.5,105.1,105.6,63900,13.4290407669864,13.6448193048303,13.3401907808154,13.4036550566519,503432.830185469,0.0,1.0
1999-12-09,105.0,107.6,103.8,106.8,87600,13.3274979256482,13.6575121599975,13.1751836636408,13.5559693186593,690152.048892752,0.0,1.0
1999-12-10,106.9,107.0,105.4,106.4,78400,13.5686621738266,13.5813550289938,13.3782693463173,13.5051978979901,617670.326862919,0.0,1.0
1999-12-13,110.4,110.5,106.6,107.0,248500,14.0129121046815,14.0256049598488,13.5305836083247,13.5813550289938,1957794.33961015,0.0,1.0
1999-12-14,109.3,112.1,108.9,111.9,213000,13.8732906978414,14.2286906425253,13.8225192771722,14.2033049321908,1678109.43395155,0.0,1.0
1999-12-15,111.9,112.0,108.3,109.0,104700,14.2033049321908,14.215997787358,13.7463621461685,13.8352121323395,824873.510491679,0.0,1.0
1999-12-16,113.0,113.5,111.6,112.8,113300,14.3429263390309,14.4063906148673,14.1652263666889,14.3175406286963,892628.16369348,0.0,1.0
1999-12-17,115.5,117.88,114.5,114.94,500500,14.660247718213,14.9623376711943,14.5333191665401,14.5891677292762,3943163.24738382,0.0,1.0
1999-12-20,118.6,120.9,117.3,117.5,199900,15.0537262283988,15.3456618972463,14.8887191112241,14.9141048215587,1574901.76453951,0.0,1.0
1999-12-21,126.8,126.8,119.4,119.9,232900,16.0945403521161,16.0945403521161,15.1552690697371,15.2187333455735,1834890.5500813,0.0,1.0
1999-12-22,130.0,131.9,128.0,128.0,589600,16.5007117174692,16.7418759656476,16.2468546141235,16.2468546141235,4645132.96834665,0.0,1.0
1999-12-23,136.3,137.9,133.0,133.4,615500,17.300361593008,17.5034472756846,16.8814973724877,16.9322687931568,4849184.77275675,0.0,1.0
1999-12-27,137.8,138.5,135.5,138.5,204800,17.4907544205173,17.5796044066883,17.1988187516698,17.5796044066883,1613506.15996845,0.0,1.0
1999-12-28,140.6,141.4,138.0,138.5,200100,17.8461543652013,17.9476972065395,17.5161401308519,17.5796044066883,1576477.45414885,0.0,1.0
1999-12-29,145.9,146.1,141.1,141.6,246100,18.5188756890673,18.5442613994019,17.9096186410377,17.9730829168741,1938886.06429802,0.0,1.0
1999-12-30,149.0,150.5,148.4,148.9,308000,18.9123541992531,19.1027470267624,18.8361970682494,18.8996613440858,2426561.99839005,0.0,1.0
1999-12-31,143.5,149.0,143.5,149.0,255300,18.2142471650525,18.9123541992531,18.2142471650525,18.9123541992531,2011367.78632785,0.0,1.0
2000-01-03,146.12,149.5,140.25,149.5,512700,18.5467999704353,18.9758184750895,17.8017293721158,18.9758184750895,4039280.31355383,0.0,1.0
2000-01-04,132.0,143.0,131.8,139.6,430700,16.7545688208148,18.1507828892161,16.7291831104803,17.7192258135284,3393247.57372271,0.0,1.0
2000-01-05,134.0,134.5,128.0,132.8,376700,17.0084259241605,17.0718901999969,16.2468546141235,16.8561116621531,2967811.37919978,0.0,1.0
2000-01-06,136.4,138.0,133.6,134.3,252500,17.3130544481753,17.5161401308519,16.9576545034914,17.0465044896624,1989308.13179704,0.0,1.0
2000-01-07,148.6,149.1,138.8,140.0,554600,18.861582778584,18.9250470544204,17.6176829721901,17.7699972341976,4369387.28671142,0.0,1.0
2000-01-10,161.8,162.7,156.0,159.0,720700,20.5370396606655,20.651275357171,19.800854060963,20.1816397159815,5677997.50727176,0.0,1.0
2000-01-11,152.3,161.9,151.0,161.9,561800,19.3312184197735,20.5497325158327,19.1662113025988,20.5497325158327,4426112.11264781,0.0,1.0
2000-01-12,144.5,153.8,142.5,153.8,750400,18.3411757167253,19.5216112472827,18.0873186133797,19.5216112472827,5911987.41425939,0.0,1.0
2000-01-13,151.0,152.4,144.5,148.0,449100,19.1662113025988,19.3439112749408,18.3411757167253,18.7854256475803,3538211.01778237,0.0,1.0
2000-01-14,158.1,158.8,153.5,155.5,403300,20.0674040194759,20.1562540056469,19.4835326817809,19.7373897851266,3177378.09724256,0.0,1.0
2000-01-18,161.8,163.5,157.0,158.5,270000,20.5370396606655,20.7528181985093,19.9277826126358,20.1181754401451,2127180.97261465,0.0,1.0
2000-01-19,167.8,168.4,161.0,163.5,280400,21.2986109707025,21.3747681017062,20.4354968193272,20.7528181985093,2209116.83230055,0.0,1.0
2000-01-20,174.5,174.8,165.5,168.0,620900,22.1490322669105,22.1871108324124,21.006675301855,21.3239966810371,4891728.39220903,0.0,1.0
2000-01-21,182.8,182.8,174.8,177.6,1235000,23.2025392457951,23.2025392457951,22.1871108324124,22.5425107770963,9729883.33770034,0.0,1.0
2000-01-24,168.5,185.8,168.0,185.0,903900,21.3874609568735,23.5833249008136,21.3239966810371,23.4817820594753,7121329.18943104,0.0,1.0
2000-01-25,169.9,170.3,163.5,169.3,652200,21.5651609292155,21.6159323498846,20.7528181985093,21.4890037982118,5138323.81607138,0.0,1.0
2000-01-26,169.5,172.5,168.3,170.9,336000,21.5143895085463,21.8951751635648,21.3620752465389,21.6920894808883,2647158.54369823,0.0,1.0
2000-01-27,165.5,171.0,162.3,170.9,426100,21.006675301855,21.7047823360556,20.6005039365019,21.6920894808883,3357006.71270778,0.0,1.0
2000-01-28,158.5,167.4,157.0,163.0,268600,20.1181754401451,21.2478395500334,19.9277826126358,20.6893539226729,2116151.14534924,0.0,1.0
2000-01-31,160.8,160.8,151.0,158.0,605100,20.4101111089926,20.4101111089926,19.1662113025988,20.0547111643087,4767248.91307084,0.0,1.0
2000-02-01,165.9,166.0,158.0,162.8,363400,21.0574467225241,21.0701395776914,20.0547111643087,20.6639682123383,2863028.02017839,0.0,1.0
2000-02-02,165.3,165.8,161.0,164.0,351500,20.9812895915204,21.0447538673568,20.4354968193272,20.8162824743457,2769274.48842241,0.0,1.0
2000-02-03,168.9,168.9,162.3,167.5,418900,21.4382323775426,21.4382323775426,20.6005039365019,21.2605324052006,3300281.8867714,0.0,1.0
2000-02-04,169.1,172.5,168.4,169.1,201200,21.4636180878772,21.8951751635648,21.3747681017062,21.4636180878772,1585143.74700025,0.0,1.0
2000-02-07,179.0,179.0,170.3,170.9,289800,22.7202107494383,22.7202107494383,21.6159323498846,21.6920894808883,2283174.24393972,0.0,1.0
2000-02-08,186.5,187.0,180.8,180.8,377200,23.6721748869846,23.735639162821,22.9486821424494,22.9486821424494,2971750.60322313,0.0,1.0
2000-02-09,180.6,187.6,180.1,186.8,577000,22.9232964321148,23.8117962938247,22.8598321562784,23.7102534524864,4545864.52295798,0.0,1.0
2000-02-10,180.4,182.8,177.8,182.8,265500,22.8979107217803,23.2025392457951,22.5678964874309,23.2025392457951,2091727.9564044,0.0,1.0
2000-02-11,174.6,181.0,170.6,181.0,189800,22.1617251220778,22.974067852784,21.6540109153864,22.974067852784,1495329.43926763,0.0,1.0
2000-02-14,177.9,179.4,172.8,176.5,319400,22.5805893425982,22.7709821701074,21.9332537290667,22.4028893702562,2516376.30612266,0.0,1.0
2000-02-15,180.4,182.4,177.0,179.8,308000,22.8979107217803,23.151767825126,22.4663536460926,22.8217535907766,2426561.99839004,0.0,1.0
2000-02-16,191.4,194.0,184.3,184.6,823400,24.2941247901815,24.6241390245309,23.3929320733044,23.4310106388062,6487114.12167002,0.0,1.0
2000-02-17,202.0,208.8,193.5,195.8,1343700,25.6395674379136,26.5026815892889,24.5606747486945,24.852610417542,10586270.6403789,0.0,1.0
2000-02-18,199.0,211.4,193.1,201.7,1552800,25.2587817828951,26.8326958236383,24.5099033280253,25.6014888724118,12233654.1269483,0.0,1.0
2000-02-22,190.6,198.4,188.4,198.4,991200,24.1925819488432,25.1826246518914,23.913339135163,25.1826246518914,7809117.7039098,0.0,1.0
2000-02-23,205.0,205.6,192.1,193.0,660400,26.0203530929321,26.0965102239358,24.3829747763525,24.4972104728581,5202927.09005451,0.0,1.0
2000-02-24,209.3,210.5,201.0,208.0,687700,26.5661458651253,26.7184601271327,25.5126388862408,26.4011387479507,5418008.72172999,0.0,1.0
2000-02-25,214.8,218.5,208.5,210.0,866300,27.264252899326,27.7338885405155,26.4646030237871,26.6549958512963,6825099.54287433,0.0,1.0
2000-02-28,210.0,214.9,205.1,214.8,762900,26.6549958512963,27.2769457544932,26.0330459480994,27.264252899326,6010468.0148434,0.0,1.0
2000-02-29,217.3,217.4,211.0,214.0,540500,27.5815742785081,27.5942671336753,26.7819244029692,27.1627100579877,4258301.16925266,0.0,1.0
2000-03-01,228.0,229.6,222.5,225.5,589300,28.9397097814074,29.142795464084,28.2416027472068,28.6223884022253,4642769.43393265,0.0,1.0
2000-03-02,227.2,229.7,221.0,229.7,794600,28.8381669400692,29.1554883192513,28.0512099196976,29.1554883192513,6260214.81792444,0.0,1.0
2000-03-03,242.8,243.5,230.1,230.9,665100,30.8182523461655,30.9071023323365,29.2062597399204,29.3078025812587,5239955.79587408,0.0,1.0
2000-03-06,241.8,244.8,237.8,244.7,698300,30.6913237944926,31.0721094495111,30.1836095878013,31.0594165943439,5501520.27102523,0.0,1.0
2000-03-07,223.4,244.8,219.5,244.8,1110600,28.3558384437124,31.0721094495111,27.8608170921883,31.0721094495111,8749804.40068826,0.0,1.0
2000-03-08,219.3,227.8,212.7,227.0,872400,27.8354313818537,28.9143240710729,26.997702940813,28.8127812297346,6873158.07595935,0.0,1.0
2000-03-09,210.3,219.3,209.0,219.3,773600,26.6930744167982,27.8354313818537,26.5280672996235,27.8354313818537,6094767.40894331,0.0,1.0
2000-03-10,206.8,217.0,206.3,213.0,907000,26.2488244859432,27.5434957130062,26.1853602101068,27.0357815063148,7145752.37837589,0.0,1.0
2000-03-13,193.0,202.0,192.1,193.0,1182400,24.4972104728581,25.6395674379136,24.3829747763525,24.4972104728581,9315476.97044281,0.0,1.0
2000-03-14,175.5,196.8,166.0,195.8,2405200,22.2759608185834,24.9795389692148,21.0701395776914,24.852610417542,18949243.2419731,0.0,1.0
2000-03-15,177.0,184.1,175.0,181.0,1353300,22.4663536460926,23.3675463629698,22.2124965427469,22.974067852784,10661903.7416274,0.0,1.0
2000-03-16,187.9,188.9,177.1,184.9,902500,23.8498748593266,23.9768034109994,22.4790465012599,23.4690892043081,7110299.36216563,0.0,1.0
2000-03-17,185.4,192.5,183.0,189.9,509600,23.5325534801445,24.4337461970216,23.2279249561297,24.1037319626723,4014857.12460898,0.0,1.0
2000-03-20,167.8,186.9,166.5,186.3,936600,21.2986109707025,23.7229463076537,21.1336038535278,23.64678917665,7378954.44055882,0.0,1.0
2000-03-21,170.8,173.5,153.0,166.5,1827100,21.679396625721,22.0221037152377,19.4200684059445,21.1336038535278,14394712.4261638,0.0,1.0
2000-03-22,186.0,189.0,174.3,179.8,834800,23.6087106111482,23.9894962661667,22.123646556576,22.8217535907766,6576928.42940262,0.0,1.0
2000-03-23,178.3,183.8,177.3,183.4,567600,22.6313607632673,23.3294677974679,22.5044322115945,23.2786963767988,4471807.1113188,0.0,1.0
2000-03-24,175.7,182.9,172.0,178.6,664300,22.3013465289179,23.2152321009624,21.8317108877284,22.6694393287692,5233653.03743672,0.0,1.0
2000-03-27,177.0,179.3,174.6,179.3,328800,22.4663536460926,22.7582893149402,22.1617251220778,22.7582893149402,2590433.71776184,0.0,1.0
2000-03-28,174.5,179.0,174.5,177.8,456300,22.1490322669105,22.7202107494383,22.1490322669105,22.5678964874309,3594935.84371876,0.0,1.0
2000-03-29,166.0,178.5,161.8,177.3,985200,21.0701395776914,22.6567464736019,20.5370396606655,22.5044322115945,7761847.01562945,0.0,1.0
2000-03-30,158.8,166.9,153.3,161.7,967400,20.1562540056469,21.1843752741969,19.4581469714463,20.5243468054982,7621610.64039784,0.0,1.0
2000-03-31,169.5,169.8,160.3,162.0,923700,21.5143895085463,21.5524680740482,20.3466468331562,20.562425371,7277322.46075613,0.0,1.0
2000-04-03,160.1,168.8,157.0,167.5,674900,20.3212611228216,21.4255395223753,19.9277826126358,21.2605324052006,5317164.58673196,0.0,1.0
2000-04-04,156.1,163.1,135.3,160.5,1097000,19.8135469161303,20.7020467778401,17.1734330413352,20.3720325434908,8642657.50725285,0.0,1.0
2000-04-05,169.3,178.8,151.5,151.5,1848600,21.4890037982118,22.6948250391037,19.2296755784352,19.2296755784352,14564099.0591683,0.0,1.0
2000-04-06,176.3,183.8,170.5,183.0,1062500,22.3775036599216,23.3294677974679,21.6413180602192,23.2279249561297,8370851.049641,0.0,1.0
2000-04-07,173.9,181.0,168.6,180.9,864600,22.0728751359068,22.974067852784,21.4001538120408,22.9613749976167,6811706.18119492,0.0,1.0
2000-04-10,166.0,176.0,166.0,174.0,537400,21.0701395776914,22.3394250944198,21.0701395776914,22.0855679910741,4233877.98030782,0.0,1.0
2000-04-11,157.1,160.0,152.8,157.0,848500,19.9404754678031,20.3085682676543,19.3946826956099,19.9277826126358,6684863.16764271,0.0,1.0
2000-04-12,148.3,158.8,148.3,156.5,949900,18.8235042130821,20.1562540056469,18.8235042130821,19.8643183367994,7483737.79958022,0.0,1.0
2000-04-13,150.5,159.8,144.1,152.5,755500,19.1027470267624,20.2831825573198,18.2904042960562,19.356604130108,5952167.49929765,0.0,1.0
2000-04-14,132.0,149.0,129.0,142.0,844300,16.7545688208148,18.9123541992531,16.3737831657963,18.0238543375432,6651773.68584649,0.0,1.0
2000-04-17,135.9,137.0,126.5,132.0,758000,17.2495901723389,17.389211579179,16.0564617866142,16.7545688208148,5971863.61941447,0.0,1.0
2000-04-18,147.0,147.4,136.5,140.0,799700,18.6584970959074,18.7092685165766,17.3257473033426,17.7699972341976,6300394.90296274,0.0,1.0
2000-04-19,140.6,147.7,139.8,147.7,583300,17.8461543652013,18.7473470820784,17.744611523863,18.7473470820784,4595498.74565231,0.0,1.0
2000-04-20,133.0,142.5,131.1,140.6,419900,16.8814973724877,18.0873186133797,16.6403331243093,17.8461543652013,3308160.33481811,0.0,1.0
2000-04-24,122.6,130.0,120.0,128.0,729000,15.5614404350901,16.5007117174692,15.2314262007408,16.2468546141235,5743388.62605957,0.0,1.0
2000-04-25,131.5,132.0,127.7,132.0,422300,16.6911045449784,16.7545688208148,16.2087760486216,16.7545688208148,3327068.61013025,0.0,1.0
2000-04-26,133.0,137.0,129.2,130.5,537700,16.8814973724877,17.389211579179,16.3991688761309,16.5641759933056,4236241.51472184,0.0,1.0
2000-04-27,127.8,129.5,125.5,128.0,396100,16.2214689037889,16.4372474416327,15.9295332349414,16.2468546141235,3120653.27130616,0.0,1.0
2000-04-28,137.9,139.1,128.1,132.0,775900,17.5034472756846,17.655761537692,16.2595474692908,16.7545688208148,6112887.83945076,0.0,1.0
2000-05-01,145.6,146.9,138.5,142.0,638100,18.4807971235655,18.6458042407401,17.5796044066883,18.0238543375432,5027237.69861261,0.0,1.0
2000-05-02,138.0,146.4,137.6,144.0,487500,17.5161401308519,18.5823399649037,17.4653687101827,18.2777114408889,3840743.42277645,0.0,1.0
2000-05-03,135.0,136.0,131.3,135.3,456000,17.1353544758334,17.2622830275062,16.6657188346438,17.1734330413352,3592572.30930473,0.0,1.0
2000-05-04,139.0,141.3,134.0,136.3,537300,17.6430686825247,17.9350043513722,17.0084259241605,17.300361593008,4233090.13550316,0.0,1.0
2000-05-05,144.3,145.7,140.0,140.5,489600,18.3157900063908,18.4934899787327,17.7699972341976,17.833461510034,3857288.16367456,0.0,1.0
2000-05-08,145.3,147.4,141.0,144.3,626900,18.4427185580636,18.7092685165766,17.8969257858704,18.3157900063908,4938999.08048935,0.0,1.0
2000-05-09,140.8,145.3,138.4,143.5,499000,17.8715400755358,18.4427185580636,17.566911551521,18.2142471650525,3931345.57531375,0.0,1.0
2000-05-10,134.5,139.3,132.5,139.3,379900,17.0718901999969,17.6811472480266,16.8180330966513,17.6811472480266,2993022.41294929,0.0,1.0
2000-05-11,138.5,140.4,134.6,136.8,276300,17.5796044066883,17.8207686548667,17.0845830551642,17.3638258688445,2176815.19530899,0.0,1.0
2000-05-12,141.4,143.0,139.1,140.4,282200,17.9476972065395,18.1507828892161,17.655761537692,17.8207686548667,2223298.03878465,0.0,1.0
2000-05-15,143.5,143.5,136.7,142.0,444700,18.2142471650525,18.2142471650525,17.3511330136772,18.0238543375432,3503545.84637679,0.0,1.0
2000-05-16,149.4,149.6,144.1,148.0,1000400,18.9631256199222,18.9885113302568,18.2904042960562,18.7854256475803,7881599.42593964,0.0,1.0
2000-05-17,145.1,147.9,144.6,146.0,478200,18.417332847729,18.772732792413,18.3538685718926,18.5315685442346,3767473.85594195,0.0,1.0
2000-05-18,140.4,146.0,140.3,146.0,256600,17.8207686548667,18.5315685442346,17.8080757996994,18.5315685442346,2021609.76878859,0.0,1.0
2000-05-19,137.4,141.2,136.4,137.8,345500,17.4399829998482,17.922311496205,17.3130544481753,17.4907544205173,2722003.80014208,0.0,1.0
2000-05-22,129.5,134.5,125.2,134.5,638500,16.4372474416327,17.0718901999969,15.8914546694395,17.0718901999969,5030389.07783132,0.0,1.0
2000-05-23,121.5,132.7,121.1,130.3,466100,15.42181902825,16.8434188069858,15.3710476075809,16.538790282971,3672144.63457663,0.0,1.0
2000-05-24,123.0,123.0,113.3,121.1,1175100,15.6122118557593,15.6122118557593,14.3810049045327,15.3710476075809,9257964.29970175,0.0,1.0
2000-05-25,124.1,130.0,123.5,127.0,786200,15.7518332625994,16.5007117174692,15.6756761315957,16.1199260624506,6194035.85433199,0.0,1.0
2000-05-26,122.9,124.2,119.1,121.3,281200,15.599519000592,15.7645261177667,15.1171905042352,15.3964333179155,2215419.59073792,0.0,1.0
2000-05-30,131.9,131.9,124.7,125.5,225900,16.7418759656476,16.7418759656476,15.8279903936031,15.9295332349414,1779741.41375425,0.0,1.0
2000-05-31,130.5,134.4,129.6,131.0,676900,16.5641759933056,17.0591973448297,16.4499402968,16.627640269142,5332921.48282539,0.0,1.0
2000-06-01,135.0,135.9,131.0,131.8,359000,17.1353544758334,17.2495901723389,16.627640269142,16.7291831104803,2828362.84877281,0.0,1.0
2000-06-02,144.8,144.8,140.6,142.0,543500,18.3792542822272,18.3792542822272,17.8461543652013,18.0238543375432,4281936.51339282,0.0,1.0
2000-06-05,153.1,154.4,146.5,146.5,909800,19.4327612611118,19.5977683782864,18.595032820071,18.595032820071,7167812.03290668,0.0,1.0
2000-06-06,158.2,164.5,154.0,154.0,874100,20.0800968746432,20.8797467501821,19.5469969576173,19.5469969576173,6886551.43763877,0.0,1.0
2000-06-07,158.9,160.3,155.0,160.3,745800,20.1689468608142,20.3466468331562,19.6739255092901,20.3466468331562,5875746.55324448,0.0,1.0
2000-06-08,153.9,160.5,152.5,160.5,400400,19.53430410245,20.3720325434908,19.356604130108,20.3720325434908,3154530.59790706,0.0,1.0
2000-06-09,160.0,161.8,155.1,156.0,555600,20.3085682676543,20.5370396606655,19.6866183644574,19.800854060963,4377265.73475816,0.0,1.0
2000-06-12,152.3,160.0,152.0,160.0,500400,19.3312184197735,20.3085682676543,19.2931398542716,20.3085682676543,3942375.40257915,0.0,1.0
2000-06-13,158.0,158.0,150.3,151.5,513200,20.0547111643087,20.0547111643087,19.0773613164278,19.2296755784352,4043219.53757717,0.0,1.0
2000-06-14,155.9,160.0,155.1,160.0,420400,19.7881612057957,20.3085682676543,19.6866183644574,20.3085682676543,3312099.55884148,0.0,1.0
2000-06-15,158.0,158.1,153.8,155.0,369000,20.0547111643087,20.0674040194759,19.5216112472827,19.6739255092901,2907147.32924002,0.0,1.0
2000-06-16,164.0,164.0,155.8,157.0,768400,20.8162824743457,20.8162824743457,19.7754683506284,19.9277826126358,6053799.47910036,0.0,1.0
2000-06-19,173.5,173.5,160.1,163.5,605200,22.0221037152377,22.0221037152377,20.3212611228216,20.7528181985093,4768036.7578755,0.0,1.0
2000-06-20,176.9,179.0,171.8,174.6,851100,22.4536607909253,22.7202107494383,21.8063251773939,22.1617251220778,6705347.13256419,0.0,1.0
2000-06-21,184.4,186.9,173.8,174.8,800100,23.4056249284716,23.7229463076537,22.0601822807395,22.1871108324124,6303546.28218142,0.0,1.0
2000-06-22,175.0,182.8,175.0,182.8,675000,22.2124965427469,23.2025392457951,22.2124965427469,23.2025392457951,5317952.43153664,0.0,1.0
2000-06-23,171.5,179.9,170.1,177.9,796000,21.768246611892,22.8344464459439,21.59054663955,22.5805893425982,6271244.64518986,0.0,1.0
2000-06-26,177.3,177.3,166.6,174.3,1231800,22.5044322115945,22.5044322115945,21.1462967086951,22.123646556576,9704672.30395083,0.0,1.0
2000-06-27,172.3,177.1,172.3,176.9,465500,21.8697894532303,22.4790465012599,21.8697894532303,22.4536607909253,3667417.56574859,0.0,1.0
2000-06-28,180.1,182.4,172.4,172.9,794200,22.8598321562784,23.151767825126,21.8824823083976,21.945946584234,6257063.43870577,0.0,1.0
2000-06-29,176.3,179.6,173.8,178.5,582400,22.3775036599216,22.796367880442,22.0601822807395,22.6567464736019,4588408.14241028,0.0,1.0
2000-06-30,177.8,178.8,174.2,176.6,411900,22.5678964874309,22.6948250391037,22.1109537014087,22.4155822254235,3245132.75044435,0.0,1.0
2000-07-03,182.3,182.4,178.5,178.5,148100,23.1390749699587,23.151767825126,22.6567464736019,22.6567464736019,1166798.15571937,0.0,1.0
2000-07-05,187.5,190.9,180.4,182.8,879900,23.7991034386574,24.2306605143451,22.8979107217803,23.2025392457951,6932246.43630975,0.0,1.0
2000-07-06,192.0,192.0,184.1,185.4,1017200,24.3702819211852,24.3702819211852,23.3675463629698,23.5325534801445,8013957.35312453,0.0,1.0
2000-07-07,197.2,198.9,191.1,192.5,729600,25.030310389884,25.2460889277278,24.2560462246797,24.4337461970216,5748115.69488758,0.0,1.0
2000-07-10,196.3,200.6,193.1,197.3,853800,24.9160746933784,25.4618674655716,24.5099033280253,25.0430032450513,6726618.94229034,0.0,1.0
2000-07-11,196.6,201.6,195.3,196.4,1019300,24.9541532588803,25.5887960172445,24.7891461417056,24.9287675485457,8030502.09402263,0.0,1.0
2000-07-12,194.4,202.0,193.3,200.9,702700,24.6749104452,25.6395674379136,24.5352890383599,25.4999460310735,5536185.4424308,0.0,1.0
2000-07-13,182.6,195.4,182.3,194.6,890400,23.1771535354605,24.8018389968729,23.1390749699587,24.7002961555346,7014970.14080032,0.0,1.0
2000-07-14,184.0,186.7,180.6,183.0,597500,23.3548535078025,23.6975605973192,22.9232964321148,23.2279249561297,4707372.70791575,0.0,1.0
2000-07-17,187.9,189.0,182.0,185.5,618000,23.8498748593266,23.9894962661667,23.1009964044568,23.5452463353118,4868880.89287353,0.0,1.0
2000-07-18,188.9,191.5,186.6,187.0,366700,23.9768034109994,24.3068176453488,23.6848677421519,23.735639162821,2889026.89873257,0.0,1.0
2000-07-19,182.1,191.4,181.8,191.4,420300,23.1136892596241,24.2941247901815,23.0756106941223,24.2941247901815,3311311.71403681,0.0,1.0
2000-07-20,183.5,185.0,180.7,182.5,1012000,23.2913892319661,23.4817820594753,22.9359892872821,23.1644606802932,7972989.42328157,0.0,1.0
2000-07-21,188.0,189.4,182.3,182.3,387100,23.8625677144939,24.0402676868358,23.1390749699587,23.1390749699587,3049747.23888567,0.0,1.0
2000-07-24,182.0,192.5,181.1,189.0,1091000,23.1009964044568,24.4337461970216,22.9867607079513,23.9894962661667,8595386.81897254,0.0,1.0
2000-07-25,173.9,181.3,172.6,181.1,756200,22.0728751359068,23.0121464182858,21.9078680187321,22.9867607079513,5957682.41293037,0.0,1.0
2000-07-26,175.5,181.4,169.4,172.0,761500,22.2759608185834,23.0248392734531,21.501696653379,21.8317108877284,5999438.18757798,0.0,1.0
2000-07-27,176.1,179.9,175.1,177.0,681800,22.3521179495871,22.8344464459439,22.2251893979142,22.4663536460926,5371525.87825432,0.0,1.0
2000-07-28,168.3,177.3,168.1,175.6,558800,21.3620752465389,22.5044322115945,21.3366895362043,22.2886536737506,4402476.76850766,0.0,1.0
2000-07-31,168.5,170.7,163.6,169.0,811300,21.3874609568735,21.6667037705537,20.7655110536766,21.4509252327099,6391784.90030468,0.0,1.0
2000-08-01,176.9,179.9,169.0,169.0,732400,22.4536607909253,22.8344464459439,21.4509252327099,21.4509252327099,5770175.34941842,0.0,1.0
2000-08-02,179.0,182.9,174.8,176.0,396600,22.7202107494383,23.2152321009624,22.1871108324124,22.3394250944198,3124592.49532952,0.0,1.0
2000-08-03,182.0,182.0,174.5,174.5,700600,23.1009964044568,23.1009964044568,22.1490322669105,22.1490322669105,5519640.70153269,0.0,1.0
2000-08-04,184.8,187.0,180.9,184.8,610900,23.4563963491408,23.735639162821,22.9613749976167,23.4563963491408,4812943.91174181,0.0,1.0
2000-08-07,192.1,192.5,185.1,186.4,802700,24.3829747763525,24.4337461970216,23.4944749146426,23.6594820318173,6324030.24710289,0.0,1.0
2000-08-08,188.3,191.3,187.4,191.0,533800,23.9006462799957,24.2814319350142,23.7864105834902,24.2433533695124,4205515.56733963,0.0,1.0
2000-08-09,187.0,192.0,187.0,190.3,547700,23.735639162821,24.3702819211852,23.735639162821,24.1545033833414,4315025.99518906,0.0,1.0
2000-08-10,177.6,184.9,177.2,184.9,659500,22.5425107770963,23.4690892043081,22.4917393564272,23.4690892043081,5195836.48681246,0.0,1.0
2000-08-11,182.8,183.7,174.3,177.5,649900,23.2025392457951,23.3167749423006,22.123646556576,22.529817921929,5120203.38556393,0.0,1.0
2000-08-14,181.8,183.1,179.0,182.1,377700,23.0756106941223,23.2406178112969,22.7202107494383,23.1136892596241,2975689.82724649,0.0,1.0
2000-08-15,178.3,182.9,177.4,182.5,371700,22.6313607632673,23.2152321009624,22.5171250667618,23.1644606802932,2928419.13896617,0.0,1.0
2000-08-16,175.2,181.0,174.3,181.0,865700,22.2378822530815,22.974067852784,22.123646556576,22.974067852784,6820372.47404631,0.0,1.0
2000-08-17,176.9,178.5,174.8,175.6,353200,22.4536607909253,22.6567464736019,22.1871108324124,22.2886536737506,2782667.85010184,0.0,1.0
2000-08-18,173.4,176.3,173.1,176.1,277900,22.0094108600704,22.3775036599216,21.9713322945685,22.3521179495871,2189420.71218375,0.0,1.0
2000-08-21,177.3,179.5,173.5,173.8,425400,22.5044322115945,22.7836750252747,22.0221037152377,22.0601822807395,3351491.79907508,0.0,1.0
2000-08-22,181.6,183.8,178.4,179.4,1028200,23.0502249837877,23.3294677974679,22.6440536184346,22.7709821701074,8100620.28163845,0.0,1.0
2000-08-23,182.8,184.0,178.4,180.8,381300,23.2025392457951,23.3548535078025,22.6440536184346,22.9486821424494,3004052.24021469,0.0,1.0
2000-08-24,190.3,191.0,184.1,184.1,649300,24.1545033833414,24.2433533695124,23.3675463629698,23.3675463629698,5115476.3167359,0.0,1.0
2000-08-25,196.4,196.5,191.8,192.4,714300,24.9287675485457,24.941460403713,24.3448962108506,24.4210533418543,5627575.43977276,0.0,1.0
2000-08-28,194.0,196.9,192.4,196.9,326700,24.6241390245309,24.9922318243821,24.4210533418543,24.9922318243821,2573888.97686373,0.0,1.0
2000-08-29,192.5,195.9,192.3,192.3,663700,24.4337461970216,24.8653032727093,24.4083604866871,24.4083604866871,5228925.96860869,0.0,1.0
2000-08-30,195.6,196.0,192.0,192.8,497600,24.8272247072074,24.8779961278766,24.3702819211852,24.4718247625235,3920315.74804834,0.0,1.0
2000-08-31,201.9,204.4,196.9,197.1,823700,25.6268745827463,25.9441959619284,24.9922318243821,25.0176175347167,6489477.65608404,0.0,1.0
2000-09-01,202.3,206.0,200.8,204.9,464700,25.6776460034155,26.147281644605,25.4872531759062,26.0076602377648,3661114.80731121,0.0,1.0
2000-09-05,194.0,203.4,194.0,202.8,518300,24.6241390245309,25.8172674102556,24.6241390245309,25.7411102792519,4083399.62261546,0.0,1.0
2000-09-06,183.1,193.3,182.7,192.6,530800,23.2406178112969,24.5352890383599,23.1898463906278,24.4464390521889,4181880.22319948,0.0,1.0
2000-09-07,188.6,189.9,184.3,185.3,1307300,23.9387248454976,24.1037319626723,23.3929320733044,23.5198606249772,10299495.1314783,0.0,1.0
2000-09-08,190.8,193.3,185.1,188.9,635200,24.2179676591778,24.5352890383599,23.4944749146426,23.9768034109994,5004390.19927714,0.0,1.0
2000-09-11,181.9,190.7,180.9,189.8,802400,23.0883035492895,24.2052748040105,22.9613749976167,24.091039107505,6321666.71268888,0.0,1.0
2000-09-12,181.1,186.4,180.0,184.4,888300,22.9867607079513,23.6594820318173,22.8471393011111,23.4056249284716,6998425.39990219,0.0,1.0
2000-09-13,186.3,186.3,181.5,181.8,577000,23.64678917665,23.64678917665,23.0375321286204,23.0756106941223,4545864.52295798,0.0,1.0
2000-09-14,184.9,189.9,183.3,187.9,564200,23.4690892043081,24.1037319626723,23.2660035216315,23.8498748593266,4445020.38795994,0.0,1.0
2000-09-15,185.1,188.2,183.1,185.0,458400,23.4944749146426,23.8879534248284,23.2406178112969,23.4817820594753,3611480.58461688,0.0,1.0
2000-09-18,174.8,186.9,174.4,184.9,760400,22.1871108324124,23.7229463076537,22.1363394117432,23.4690892043081,5990771.89472659,0.0,1.0
2000-09-19,180.9,181.3,175.6,178.4,499800,22.9613749976167,23.0121464182858,22.2886536737506,22.6440536184346,3937648.33375112,0.0,1.0
2000-09-20,185.0,185.0,178.5,180.5,696800,23.4817820594753,23.4817820594753,22.6567464736019,22.9106035769476,5489702.59895515,0.0,1.0
2000-09-21,186.3,188.0,183.5,183.5,772000,23.64678917665,23.8625677144939,23.2913892319661,23.2913892319661,6082161.89206856,0.0,1.0
2000-09-22,197.0,197.8,184.5,184.5,756600,25.0049246795494,25.1064675208877,23.4183177836389,23.4183177836389,5960833.79214906,0.0,1.0
2000-09-25,199.3,204.0,197.9,203.0,1067400,25.2968603483969,25.8934245412593,25.119160376055,25.7664959895864,8409455.44506993,0.0,1.0
2000-09-26,193.5,200.0,191.1,199.2,772900,24.5606747486945,25.3857103345679,24.2560462246797,25.2841674932297,6089252.4953106,0.0,1.0
2000-09-27,194.5,198.8,192.6,196.1,816600,24.6876033003673,25.2333960725605,24.4464390521889,24.8906889830439,6433540.67495231,0.0,1.0
2000-09-28,199.8,200.7,194.1,194.1,687400,25.3603246242334,25.4745603207389,24.6368318796982,24.6368318796982,5415645.18731596,0.0,1.0
2000-09-29,195.0,199.9,194.5,199.0,1078600,24.7510675762037,25.3730174794006,24.6876033003673,25.2587817828951,8497694.0631932,0.0,1.0
2000-10-02,183.3,194.3,183.3,194.3,697800,23.2660035216315,24.6622175900327,23.2660035216315,24.6622175900327,5497581.04700187,0.0,1.0
2000-10-03,182.6,189.5,182.1,188.0,1168900,23.1771535354605,24.0529605420031,23.1136892596241,23.8625677144939,9209117.9218121,0.0,1.0
2000-10-04,179.6,182.9,176.0,182.1,1395000,22.796367880442,23.2152321009624,22.3394250944198,23.1136892596241,10990435.0251757,0.0,1.0
2000-10-05,181.4,184.9,179.4,181.5,684500,23.0248392734531,23.4690892043081,22.7709821701074,23.0375321286204,5392797.68798048,0.0,1.0
2000-10-06,173.2,182.5,171.8,181.8,1007600,21.9840251497358,23.1644606802932,21.8063251773939,23.0756106941223,7938324.25187602,0.0,1.0
2000-10-09,174.5,174.9,167.1,174.1,1028900,22.1490322669105,22.1998036875797,21.2097609845315,22.0982608462414,8106135.19527117,0.0,1.0
2000-10-10,171.9,179.0,169.9,172.0,791300,21.8190180325611,22.7202107494383,21.5651609292155,21.8317108877284,6234215.93937028,0.0,1.0
2000-10-11,169.0,173.9,165.0,167.6,1417600,21.4509252327099,22.0728751359068,20.9432110260185,21.2732252603679,11168487.9510316,0.0,1.0
2000-10-12,160.6,170.4,159.3,170.4,1763800,20.384725398658,21.6286252050519,20.2197182814834,21.6286252050519,13896006.6648064,0.0,1.0
2000-10-13,167.1,167.8,157.5,157.9,870400,21.2097609845315,21.2986109707025,19.9912468884722,20.0420183091414,6857401.1798659,0.0,1.0
2000-10-16,173.4,173.7,167.1,168.3,954800,22.0094108600704,22.0474894255722,21.2097609845315,21.3620752465389,7522342.19500914,0.0,1.0
2000-10-17,176.8,177.0,173.4,176.0,622200,22.4409679357581,22.4663536460926,22.0094108600704,22.3394250944198,4901970.37466975,0.0,1.0
2000-10-18,179.7,182.5,168.1,172.0,874900,22.8090607356093,23.1644606802932,21.3366895362043,21.8317108877284,6892854.19607614,0.0,1.0
2000-10-19,178.9,179.8,175.1,179.8,793500,22.707517894271,22.8217535907766,22.2251893979142,22.8217535907766,6251548.52507306,0.0,1.0
2000-10-20,178.1,180.4,176.1,178.0,462300,22.6059750529327,22.8979107217803,22.3521179495871,22.5932821977655,3642206.53199909,0.0,1.0
2000-10-23,185.1,186.7,177.6,179.0,512700,23.4944749146426,23.6975605973192,22.5425107770963,22.7202107494383,4039280.31355382,0.0,1.0
2000-10-24,181.4,188.4,180.9,187.0,797700,23.0248392734531,23.913339135163,22.9613749976167,23.735639162821,6284638.00686929,0.0,1.0
2000-10-25,178.0,188.9,177.8,183.6,876900,22.5932821977655,23.9768034109994,22.5678964874309,23.3040820871334,6908611.09216957,0.0,1.0
2000-10-26,180.9,184.9,174.5,178.8,1479400,22.9613749976167,23.4690892043081,22.1490322669105,22.6948250391037,11655376.0403189,0.0,1.0
2000-10-27,175.0,177.9,173.3,173.5,1116400,22.2124965427469,22.5805893425982,21.9967180049031,22.0221037152377,8795499.39935926,0.0,1.0
2000-10-30,168.9,174.3,165.2,174.1,907300,21.4382323775426,22.123646556576,20.9685967363531,22.0982608462414,7148115.9127899,0.0,1.0
2000-10-31,177.4,180.1,172.6,173.4,944900,22.5171250667618,22.8598321562784,21.9078680187321,22.0094108600704,7444345.55934659,0.0,1.0
2000-11-01,184.4,185.8,178.0,179.6,773000,23.4056249284716,23.5833249008136,22.5932821977655,22.796367880442,6090040.34011529,0.0,1.0
2000-11-02,193.0,193.2,187.1,188.5,642600,24.4972104728581,24.5225961831926,23.7483320179883,23.9260319903303,5062690.71482286,0.0,1.0
2000-11-03,188.6,195.0,187.7,192.6,1200300,23.9387248454976,24.7510675762037,23.824489148992,24.4464390521889,9456501.19047911,0.0,1.0
2000-11-06,187.6,192.9,186.5,191.5,717600,23.8117962938247,24.4845176176908,23.6721748869846,24.3068176453488,5653574.31832694,0.0,1.0
2000-11-07,189.9,189.9,186.3,187.8,373800,24.1037319626723,24.1037319626723,23.64678917665,23.8371820041593,2944963.87986428,0.0,1.0
2000-11-08,186.6,194.0,185.8,190.8,488900,23.6848677421519,24.6241390245309,23.5833249008136,24.2179676591778,3851773.25004186,0.0,1.0
2000-11-09,183.7,186.5,176.3,185.1,1169400,23.3167749423006,23.6721748869846,22.3775036599216,23.4944749146426,9213057.14583547,0.0,1.0
2000-11-10,178.9,182.8,178.8,179.6,775000,22.707517894271,23.2025392457951,22.6948250391037,22.796367880442,6105797.23620872,0.0,1.0
2000-11-13,162.1,172.4,158.3,167.5,2429700,20.5751182261673,21.8824823083976,20.0927897298105,21.2605324052006,19142265.2191178,0.0,1.0
2000-11-14,167.1,168.3,161.6,161.6,1286900,21.2097609845315,21.3620752465389,20.5116539503309,20.5116539503309,10138774.7913252,0.0,1.0
2000-11-15,175.6,177.6,168.5,169.5,1276200,22.2886536737506,22.5425107770963,21.3874609568735,21.5143895085463,10054475.3972253,0.0,1.0
2000-11-16,167.6,174.5,167.1,172.4,521100,21.2732252603679,22.1490322669105,21.2097609845315,21.8824823083976,4105459.27714628,0.0,1.0
2000-11-17,163.8,172.1,160.0,167.9,1388800,20.7908967640111,21.8444037428957,20.3085682676543,21.3113038258698,10941588.647286,0.0,1.0
2000-11-20,151.3,160.6,150.4,160.3,1711100,19.2042898681006,20.384725398658,19.0900541715951,20.3466468331562,13480812.4527442,0.0,1.0
2000-11-21,153.6,156.9,150.0,156.1,1453000,19.4962255369482,19.9150897574685,19.0392827509259,19.8135469161303,11447385.0118855,0.0,1.0
2000-11-22,154.3,158.4,151.6,153.0,1478000,19.5850755231192,20.1054825849778,19.2423684336025,19.4200684059445,11644346.2130535,0.0,1.0
2000-11-24,165.9,166.0,158.6,158.8,577000,21.0574467225241,21.0701395776914,20.1308682953124,20.1562540056469,4545864.52295798,0.0,1.0
2000-11-27,170.3,170.9,167.1,169.0,1072000,21.6159323498846,21.6920894808883,21.2097609845315,21.4509252327099,8445696.30608483,0.0,1.0
2000-11-28,161.0,172.3,161.0,169.6,1538400,20.4354968193272,21.8697894532303,20.4354968193272,21.5270823637136,12120204.4750755,0.0,1.0
2000-11-29,161.6,168.8,159.6,160.0,1125900,20.5116539503309,21.4255395223753,20.2577968469852,20.3085682676543,8870344.65580309,0.0,1.0
2000-11-30,155.5,162.5,154.6,158.0,1602000,19.7373897851266,20.6258896468364,19.623154088621,20.0547111643087,12621273.7708469,0.0,1.0
2000-12-01,160.6,166.6,157.3,159.6,1085100,20.384725398658,21.1462967086951,19.9658611781377,20.2577968469852,8548903.9754969,0.0,1.0
2000-12-04,156.0,161.3,152.1,161.3,1481000,19.800854060963,20.473575384829,19.3058327094389,20.473575384829,11667981.5571937,0.0,1.0
2000-12-05,168.5,168.5,159.5,159.5,1297300,21.3874609568735,21.3874609568735,20.2451039918179,20.2451039918179,10220710.6510111,0.0,1.0
2000-12-06,166.9,170.0,165.1,168.1,1655300,21.1843752741969,21.5778537843827,20.9559038811858,21.3366895362043,13041195.0517372,0.0,1.0
2000-12-07,164.7,167.6,162.4,164.6,520700,20.9051324605167,21.2732252603679,20.6131967916692,20.8924396053494,4102307.89792759,0.0,1.0
2000-12-08,177.1,177.9,167.5,170.0,808200,22.4790465012599,22.5805893425982,21.2605324052006,21.5778537843827,6367361.71135985,0.0,1.0
2000-12-11,185.5,187.8,176.9,178.1,1266700,23.5452463353118,23.8371820041593,22.4536607909253,22.6059750529327,9979630.14078138,0.0,1.0
2000-12-12,177.2,186.4,176.3,184.9,750300,22.4917393564272,23.6594820318173,22.3775036599216,23.4690892043081,5911199.56945471,0.0,1.0
2000-12-13,172.6,181.4,172.2,180.8,661100,21.9078680187321,23.0248392734531,21.857096598063,22.9486821424494,5208442.00368721,0.0,1.0
2000-12-14,170.1,174.5,168.8,171.4,712300,21.59054663955,22.1490322669105,21.4255395223753,21.7555537567247,5611818.54367932,0.0,1.0
2000-12-15,167.7,171.0,160.4,168.4,1548500,21.2859181155352,21.7047823360556,20.3593396883235,21.3747681017062,12199776.8003474,0.0,1.0
2000-12-18,172.8,175.9,169.1,170.8,1574300,21.9332537290667,22.3267322392525,21.4636180878772,21.679396625721,12403040.7599528,0.0,1.0
2000-12-19,170.8,180.9,170.0,174.6,1573400,21.679396625721,22.9613749976167,21.5778537843827,22.1617251220778,12395950.1567107,0.0,1.0
2000-12-20,158.9,167.9,157.6,166.0,1161700,20.1689468608142,21.3113038258698,20.0039397436395,21.0701395776914,9152393.09587571,0.0,1.0
2000-12-21,160.5,166.8,158.3,158.5,1302100,20.3720325434908,21.1716824190297,20.0927897298105,20.1181754401451,10258527.2016353,0.0,1.0
2000-12-22,170.0,170.0,163.4,164.8,532900,21.5778537843827,21.5778537843827,20.740125343342,20.917825315684,4198424.96409759,0.0,1.0
2000-12-26,172.69,173.94,169.19,171.0,621800,21.9192915883827,22.0779522779737,21.4750416575277,21.7047823360556,4898818.99545107,0.0,1.0
2000-12-27,173.3,173.6,168.7,171.3,326900,21.9967180049031,22.034796570405,21.4128466672081,21.7428609015574,2575464.66647307,0.0,1.0
2000-12-28,173.8,176.3,171.1,173.9,521900,22.0601822807395,22.3775036599216,21.7174751912229,22.0728751359068,4111762.03558366,0.0,1.0
2000-12-29,170.3,176.9,169.5,175.1,617900,21.6159323498846,22.4536607909253,21.5143895085463,22.2251893979142,4868093.04806886,0.0,1.0
2001-01-02,160.1,172.5,158.6,171.0,1268300,20.3212611228216,21.8951751635648,20.1308682953124,21.7047823360556,9992235.65765617,0.0,1.0
2001-01-03,169.6,182.0,150.1,160.6,3471600,21.5270823637136,23.1009964044568,19.0519756060932,20.384725398658,27350820.2389964,0.0,1.0
2001-01-04,160.1,172.3,156.4,168.8,1411400,20.3212611228216,21.8697894532303,19.8516254816321,21.4255395223753,11119641.5731419,0.0,1.0
2001-01-05,144.3,156.5,140.8,156.5,2561000,18.3157900063908,19.8643183367994,17.8715400755358,19.8643183367994,20176705.4476523,0.0,1.0
2001-01-08,137.4,142.6,130.0,142.1,3305100,17.4399829998482,18.1000114685469,16.5007117174692,18.0365471927105,26039058.6392173,0.0,1.0
2001-01-09,142.4,143.4,136.5,136.6,1686500,18.0746257582124,18.2015543098852,17.3257473033426,17.3384401585099,13287002.6307948,0.0,1.0
2001-01-10,148.4,149.4,142.1,143.0,1831000,18.8361970682494,18.9631256199222,18.0365471927105,18.1507828892161,14425438.373546,0.0,1.0
2001-01-11,149.5,151.4,145.4,151.4,774300,18.9758184750895,19.2169827232679,18.4554114132309,19.2169827232679,6100282.32257602,0.0,1.0
2001-01-12,153.0,155.5,146.6,149.3,1027700,19.4200684059445,19.7373897851266,18.6077256752383,18.950432764755,8096681.05761508,0.0,1.0
2001-01-16,153.6,154.8,149.5,153.0,662200,19.4962255369482,19.6485397989556,18.9758184750895,19.4200684059445,5217108.29653859,0.0,1.0
2001-01-17,146.0,156.4,144.5,156.4,1118900,18.5315685442346,19.8516254816321,18.3411757167253,19.8516254816321,8815195.51947604,0.0,1.0
2001-01-18,148.6,149.4,144.1,145.8,629600,18.861582778584,18.9631256199222,18.2904042960562,18.5061828339,4960270.89021549,0.0,1.0
2001-01-19,142.9,146.3,141.5,146.3,576700,18.1380900340488,18.5696471097364,17.9603900617068,18.5696471097364,4543500.98854396,0.0,1.0
2001-01-22,149.8,151.9,147.5,150.0,1980900,19.0138970405914,19.2804469991043,18.7219613717438,19.0392827509259,15606417.7357495,0.0,1.0
2001-01-23,156.4,156.8,149.1,150.8,1107800,19.8516254816321,19.9023969023013,18.9250470544204,19.1408255922642,8727744.74615745,0.0,1.0
2001-01-24,159.0,161.4,155.5,155.8,1054700,20.1816397159815,20.4862682399963,19.7373897851266,19.7754683506284,8309399.15487656,0.0,1.0
2001-01-25,157.8,159.2,155.4,157.9,637400,20.0293254539741,20.2070254263161,19.7246969299593,20.0420183091414,5021722.78497992,0.0,1.0
2001-01-26,157.2,157.6,153.6,156.0,469600,19.9531683229704,20.0039397436395,19.4962255369482,19.800854060963,3699719.20274015,0.0,1.0
2001-01-29,161.2,161.2,156.0,156.4,412900,20.4608825296618,20.4608825296618,19.800854060963,19.8516254816321,3253011.19849106,0.0,1.0
2001-01-30,157.3,161.5,156.0,161.5,619000,19.9658611781377,20.4989610951636,19.800854060963,20.4989610951636,4876759.34092025,0.0,1.0
2001-01-31,152.3,157.9,152.0,157.9,725300,19.3312184197735,20.0420183091414,19.2931398542716,20.0420183091414,5714238.36828668,0.0,1.0
2001-02-01,148.3,153.2,148.3,150.8,539000,18.8235042130821,19.445454116279,18.8235042130821,19.1408255922642,4246483.49718259,0.0,1.0
2001-02-02,147.8,151.9,147.3,149.3,841300,18.7600399372457,19.2804469991043,18.6965756614093,18.950432764755,6628138.34170632,0.0,1.0
2001-02-05,147.0,148.7,145.3,146.8,573800,18.6584970959074,18.8742756337513,18.4427185580636,18.6331113855729,4520653.48920848,0.0,1.0
2001-02-06,151.0,154.0,148.5,148.6,715000,19.1662113025988,19.5469969576173,18.8488899234167,18.861582778584,5633090.35340546,0.0,1.0
2001-02-07,150.4,153.6,149.4,152.8,477800,19.0900541715951,19.4962255369482,18.9631256199222,19.3946826956099,3764322.47672326,0.0,1.0
2001-02-08,148.4,151.8,148.4,151.2,312500,18.8361970682494,19.2677541439371,18.8361970682494,19.1915970129334,2462015.01460029,0.0,1.0
2001-02-09,149.1,149.7,146.0,147.3,683700,18.9250470544204,19.0012041854241,18.5315685442346,18.6965756614093,5386494.9295431,0.0,1.0
2001-02-12,154.5,155.0,149.0,149.1,848700,19.6104612334537,19.6739255092901,18.9123541992531,18.9250470544204,6686438.85725206,0.0,1.0
2001-02-13,148.0,157.5,147.5,156.4,944100,18.7854256475803,19.9912468884722,18.7219613717438,19.8516254816321,7438042.80090922,0.0,1.0
2001-02-14,148.8,149.2,143.8,148.0,970700,18.8869684889185,18.9377399095877,18.2523257305543,18.7854256475803,7647609.51895202,0.0,1.0
2001-02-15,149.2,150.5,147.4,150.2,371300,18.9377399095877,19.1027470267624,18.7092685165766,19.0646684612605,2925267.75974748,0.0,1.0
2001-02-16,145.7,149.7,145.0,145.5,642400,18.4934899787327,19.0012041854241,18.4046399925618,18.4681042683982,5061115.02521353,0.0,1.0
2001-02-20,144.6,148.4,143.2,146.0,732400,18.3538685718926,18.8361970682494,18.1761685995506,18.5315685442346,5770175.34941841,0.0,1.0
2001-02-21,143.2,150.0,142.3,145.2,955800,18.1761685995506,19.0392827509259,18.0619329030451,18.4300257028963,7530220.64305588,0.0,1.0
2001-02-22,141.6,145.7,138.4,144.3,991200,17.9730829168741,18.4934899787327,17.566911551521,18.3157900063908,7809117.70390978,0.0,1.0
2001-02-23,145.5,147.5,138.4,139.4,1218200,18.4681042683982,18.7219613717438,17.566911551521,17.6938401031938,9597525.41051542,0.0,1.0
2001-02-26,151.8,152.8,147.2,148.3,524900,19.2677541439371,19.3946826956099,18.683882806242,18.8235042130821,4135397.37972381,0.0,1.0
2001-02-27,147.0,152.6,146.4,152.6,688200,18.6584970959074,19.3692969852753,18.5823399649037,19.3692969852753,5421947.94575335,0.0,1.0
2001-02-28,147.5,151.8,144.8,145.5,1284300,18.7219613717438,19.2677541439371,18.3792542822272,18.4681042683982,10118290.8264037,0.0,1.0
2001-03-01,146.2,147.5,138.8,146.5,1781500,18.5569542545692,18.7219613717438,17.6176829721901,18.595032820071,14035455.1952333,0.0,1.0
2001-03-02,146.0,149.4,142.5,142.5,1130400,18.5315685442346,18.9631256199222,18.0873186133797,18.0873186133797,8905797.67201333,0.0,1.0
2001-03-05,144.3,147.6,143.4,145.2,489600,18.3157900063908,18.7346542269111,18.2015543098852,18.4300257028963,3857288.16367456,0.0,1.0
2001-03-06,143.2,147.4,142.1,146.5,831800,18.1761685995506,18.7092685165766,18.0365471927105,18.595032820071,6553293.08526248,0.0,1.0
2001-03-07,139.7,144.4,138.2,144.4,818800,17.7319186686957,18.328482861558,17.5415258411864,18.328482861558,6450873.26065509,0.0,1.0
2001-03-08,135.5,138.5,134.5,138.0,919600,17.1988187516698,17.5796044066883,17.0718901999969,17.5161401308519,7245020.82376455,0.0,1.0
2001-03-09,132.5,139.0,132.2,133.8,855200,16.8180330966513,17.6430686825247,16.7799545311494,16.9830402138259,6737648.76955572,0.0,1.0
2001-03-12,119.8,130.8,119.0,130.0,1862800,15.2060404904062,16.6022545588074,15.1044976490679,16.5007117174692,14675973.0214317,0.0,1.0
2001-03-13,125.5,126.8,120.9,122.5,1614800,15.9295332349414,16.0945403521161,15.3456618972463,15.5487475799229,12722117.9058449,0.0,1.0
2001-03-14,124.3,130.0,120.5,122.8,1516900,15.777218972934,16.5007117174692,15.2948904765772,15.5868261454247,11950817.842071,0.0,1.0
2001-03-15,125.2,129.3,124.6,127.5,1080900,15.8914546694395,16.4118617312982,15.8152975384358,16.1833903382871,8515814.49370066,0.0,1.0
2001-03-16,117.2,124.5,116.8,124.5,1531900,14.8760262560568,15.8026046832685,14.8252548353877,15.8026046832685,12068994.5627718,0.0,1.0
2001-03-19,124.0,124.0,117.1,118.5,834300,15.7391404074321,15.7391404074321,14.8633334008895,15.0410333732315,6572989.20537928,0.0,1.0
2001-03-20,116.6,123.7,116.1,123.0,980300,14.7998691250531,15.7010618419303,14.7364048492167,15.6122118557593,7723242.62020053,0.0,1.0
2001-03-21,107.0,116.3,105.1,115.6,1538500,13.5813550289938,14.7617905595513,13.3401907808154,14.6729405733803,12120992.3198802,0.0,1.0
2001-03-22,105.5,106.5,92.51,102.0,2736100,13.3909622014846,13.5178907531574,11.7421603152544,12.9467122706296,21556221.7006331,0.0,1.0
2001-03-23,107.7,107.7,102.0,104.3,1539200,13.6702050151648,13.6702050151648,12.9467122706296,13.2386479394772,12126507.2335129,0.0,1.0
2001-03-26,110.9,113.2,109.6,110.0,1260800,14.0763763805179,14.3683120493654,13.9113692633432,13.9621406840124,9933147.29730576,0.0,1.0
2001-03-27,114.3,114.5,109.5,111.1,1166000,14.5079334562056,14.5333191665401,13.8986764081759,14.1017620908525,9186270.42247658,0.0,1.0
2001-03-28,111.7,114.8,111.0,111.0,850200,14.1779192218562,14.571397732042,14.0890692356852,14.0890692356852,6698256.52932213,0.0,1.0
2001-03-29,112.7,117.7,111.1,111.1,1219100,14.304847773529,14.9394905318932,14.1017620908525,14.1017620908525,9604616.0137575,0.0,1.0
2001-03-30,114.0,115.5,111.6,114.9,960700,14.4698548907037,14.660247718213,14.1652263666889,14.5840905872093,7568825.03848481,0.0,1.0
2001-04-02,107.4,114.0,106.4,113.0,1301400,13.632126449663,14.4698548907037,13.5051978979901,14.3429263390309,10253012.2880026,0.0,1.0
2001-04-03,103.0,108.3,101.1,105.4,1190400,13.0736408223025,13.7463621461685,12.8324765741241,13.3782693463173,9378504.55481658,0.0,1.0
2001-04-04,101.7,105.0,99.0,101.3,1761200,12.9086337051278,13.3274979256482,12.5659266156111,12.8578622844587,13875522.6998849,0.0,1.0
2001-04-05,109.5,109.6,103.2,106.6,1967800,13.8986764081759,13.9113692633432,13.0990265326371,13.5305836083247,15503210.0663375,0.0,1.0
2001-04-06,107.6,112.9,105.1,106.5,1874800,13.6575121599975,14.3302334838636,13.3401907808154,13.5178907531574,14770514.3979924,0.0,1.0
2001-04-09,110.6,111.2,108.9,109.6,541400,14.0382978150161,14.1144549460198,13.8225192771722,13.9113692633432,4265391.7724947,0.0,1.0
2001-04-10,112.4,115.0,111.3,112.9,848300,14.2667692080272,14.5967834423766,14.1271478011871,14.3302334838636,6683287.47803335,0.0,1.0
2001-04-11,109.8,115.3,109.1,115.3,1034700,13.9367549736778,14.6348620078784,13.8479049875068,14.6348620078784,8151830.19394214,0.0,1.0
2001-04-12,114.9,115.0,109.6,109.8,663000,14.5840905872093,14.5967834423766,13.9113692633432,13.9367549736778,5223411.05497597,0.0,1.0
2001-04-16,115.0,118.7,113.6,117.0,523900,14.5967834423766,15.0664190835661,14.4190834700346,14.8506405457222,4127518.93167708,0.0,1.0
2001-04-17,119.7,119.8,113.3,113.3,1218300,15.1933476352389,15.2060404904062,14.3810049045327,14.3810049045327,9598313.25532011,0.0,1.0
2001-04-18,128.3,130.2,121.3,123.3,1404400,16.2849331796253,16.5260974278037,15.3964333179155,15.6502904212611,11064492.4368149,0.0,1.0
2001-04-19,128.0,128.4,124.5,126.6,619400,16.2468546141235,16.2976260347926,15.8026046832685,16.0691546417815,4879910.72013894,0.0,1.0
2001-04-20,122.5,124.6,121.7,124.6,577400,15.5487475799229,15.8152975384358,15.4472047385846,15.8152975384358,4549015.90217665,0.0,1.0
2001-04-23,118.7,122.5,118.7,121.2,696200,15.0664190835661,15.5487475799229,15.0664190835661,15.3837404627482,5484975.5301271,0.0,1.0
2001-04-24,114.7,119.7,114.7,119.7,926400,14.5587048768747,15.1933476352389,14.5587048768747,15.1933476352389,7298594.27048227,0.0,1.0
2001-04-25,118.8,119.7,114.2,115.5,1430800,15.0791119387334,15.1933476352389,14.4952406010383,14.660247718213,11272483.4652483,0.0,1.0
2001-04-26,117.0,121.6,117.0,119.0,1164900,14.8506405457222,15.4345118834173,14.8506405457222,15.1044976490679,9177604.12962523,0.0,1.0
2001-04-27,123.0,123.5,120.0,120.3,775500,15.6122118557593,15.6756761315957,15.2314262007408,15.2695047662426,6109736.46023207,0.0,1.0
2001-04-30,126.4,128.9,124.3,124.5,1507300,16.0437689314469,16.361090310629,15.777218972934,15.8026046832685,11875184.7408225,0.0,1.0
2001-05-01,127.2,127.3,123.5,125.3,917100,16.1453117727852,16.1580046279525,15.6756761315957,15.9041475246068,7225324.70364777,0.0,1.0
2001-05-02,127.1,128.4,124.6,128.4,1444900,16.1326189176179,16.2976260347926,15.8152975384358,16.2976260347926,11383569.5827071,0.0,1.0
2001-05-03,121.5,124.5,120.7,124.5,577200,15.42181902825,15.8026046832685,15.3202761869117,15.8026046832685,4547440.21256732,0.0,1.0
2001-05-04,127.1,127.1,117.5,118.8,1079900,16.1326189176179,16.1326189176179,14.9141048215587,15.0791119387334,8507936.04565394,0.0,1.0
2001-05-07,126.2,128.6,125.4,126.5,1180800,16.0183832211124,16.3230117451272,15.9168403797741,16.0564617866142,9302871.45356805,0.0,1.0
2001-05-08,127.4,128.0,124.6,127.0,907900,16.1706974831198,16.2468546141235,15.8152975384358,16.1199260624506,7152842.98161792,0.0,1.0
2001-05-09,127.2,129.5,126.0,126.5,700700,16.1453117727852,16.4372474416327,15.9929975107778,16.0564617866142,5520428.54633736,0.0,1.0
2001-05-10,124.6,129.1,124.5,129.0,732100,15.8152975384358,16.3864760209636,15.8026046832685,16.3737831657963,5767811.8150044,0.0,1.0
2001-05-11,123.9,126.9,123.4,125.0,425300,15.7264475522648,16.1072332072834,15.6629832764284,15.866068959105,3350703.95427042,0.0,1.0
2001-05-14,120.7,124.3,120.5,124.3,683600,15.3202761869117,15.777218972934,15.2948904765772,15.777218972934,5385707.08473844,0.0,1.0
2001-05-15,119.5,122.2,119.2,121.8,749800,15.1679619249043,15.510669014421,15.1298833594025,15.4598975937519,5907260.34543137,0.0,1.0
2001-05-16,127.4,128.1,118.5,119.0,1078800,16.1706974831198,16.2595474692908,15.0410333732315,15.1044976490679,8499269.75280252,0.0,1.0
2001-05-17,133.2,133.9,127.6,127.6,2316200,16.9068830828222,16.9957330689932,16.1960831934543,16.1960831934543,18248061.3658151,0.0,1.0
2001-05-18,133.3,133.8,130.7,133.0,1029000,16.9195759379895,16.9830402138259,16.5895617036401,16.8814973724877,8106923.04007585,0.0,1.0
2001-05-21,138.4,138.9,132.7,134.8,1137400,17.566911551521,17.6303758273574,16.8434188069858,17.1099687654988,8960946.80834039,0.0,1.0
2001-05-22,136.4,139.0,134.5,139.0,1774600,17.3130544481753,17.6430686825247,17.0718901999969,17.6430686825247,13981093.903711,0.0,1.0
2001-05-23,129.8,135.7,129.8,135.2,1075800,16.4753260071346,17.2242044620043,16.4753260071346,17.1607401861679,8475634.40866237,0.0,1.0
2001-05-24,136.0,136.0,130.0,131.0,1861800,17.2622830275062,17.2622830275062,16.5007117174692,16.627640269142,14668094.573385,0.0,1.0
2001-05-25,133.9,135.9,132.2,135.9,489900,16.9957330689932,17.2495901723389,16.7799545311494,17.2495901723389,3859651.69808859,0.0,1.0
2001-05-29,132.6,134.8,132.0,133.4,770000,16.8307259518185,17.1099687654988,16.7545688208148,16.9322687931568,6066404.99597513,0.0,1.0
2001-05-30,128.6,133.4,128.1,130.0,1821600,16.3230117451272,16.9322687931568,16.2595474692908,16.5007117174692,14351380.9619068,0.0,1.0
2001-05-31,131.3,133.2,129.4,130.5,1318200,16.6657188346438,16.9068830828222,16.4245545864655,16.5641759933056,10385370.2151876,0.0,1.0
2001-06-01,135.1,135.5,130.8,133.4,1419000,17.1480473310006,17.1988187516698,16.6022545588074,16.9322687931568,11179517.778297,0.0,1.0
2001-06-04,138.7,139.2,135.5,136.2,807700,17.6049901170229,17.6684543928593,17.1988187516698,17.2876687378408,6363422.48733648,0.0,1.0
2001-06-05,143.8,144.7,140.7,140.7,1341400,18.2523257305543,18.3665614270599,17.8588472203685,17.8588472203685,10568150.2098715,0.0,1.0
2001-06-06,140.5,144.1,139.0,144.1,2098600,17.833461510034,18.2904042960562,17.6430686825247,18.2904042960562,16533711.0708485,0.0,1.0
2001-06-07,140.3,144.4,138.5,138.5,2819600,17.8080757996994,18.328482861558,17.5796044066883,17.5796044066883,22214072.1125343,0.0,1.0
2001-06-08,138.2,138.9,136.0,138.0,398700,17.5415258411864,17.6303758273574,17.2622830275062,17.5161401308519,3141137.23622764,0.0,1.0
2001-06-11,133.7,137.5,132.2,137.3,1519800,16.9703473586587,17.4526758550155,16.7799545311494,17.4272901446809,11973665.3414064,0.0,1.0
2001-06-12,132.5,133.5,126.8,128.0,1965200,16.8180330966513,16.9449616483241,16.0945403521161,16.2468546141235,15482726.1014159,0.0,1.0
2001-06-13,133.7,136.1,132.4,133.0,1054800,16.9703473586587,17.2749758826735,16.805340241484,16.8814973724877,8310186.99968122,0.0,1.0
2001-06-14,130.3,132.9,129.6,131.6,958200,16.538790282971,16.8688045173204,16.4499402968,16.7037974001457,7549128.918368,0.0,1.0
2001-06-15,132.5,132.8,128.0,128.7,1733100,16.8180330966513,16.8561116621531,16.2468546141235,16.3357046002945,13654138.309772,0.0,1.0
2001-06-18,130.9,134.7,130.5,132.2,1036300,16.6149474139747,17.0972759103315,16.5641759933056,16.7799545311494,8164435.7108169,0.0,1.0
2001-06-19,130.6,134.3,130.1,133.7,1390000,16.5768688484729,17.0465044896624,16.5134045726364,16.9703473586587,10951042.7849421,0.0,1.0
2001-06-20,136.4,136.5,130.7,131.2,1936900,17.3130544481753,17.3257473033426,16.5895617036401,16.6530259794766,15259766.0216938,0.0,1.0
2001-06-21,137.8,139.0,134.5,135.0,2003300,17.4907544205173,17.6430686825247,17.0718901999969,17.1353544758334,15782894.971996,0.0,1.0
2001-06-22,133.6,136.6,133.0,136.0,1414900,16.9576545034914,17.3384401585099,16.8814973724877,17.2622830275062,11147216.1413054,0.0,1.0
2001-06-25,130.5,134.1,128.0,133.5,1543200,16.5641759933056,17.0211187793278,16.2468546141235,16.9449616483241,12158021.0256997,0.0,1.0
2001-06-26,129.1,132.2,128.2,128.4,1844500,16.3864760209636,16.7799545311494,16.272240324458,16.2976260347926,14531797.4221768,0.0,1.0
2001-06-27,129.9,130.9,127.5,129.2,1532900,16.4880188623019,16.6149474139747,16.1833903382871,16.3991688761309,12076873.0108185,0.0,1.0
2001-06-28,132.5,135.4,131.0,131.0,1251600,16.8180330966513,17.1861258965025,16.627640269142,16.627640269142,9860665.57527589,0.0,1.0
2001-06-29,132.5,134.7,130.7,131.5,851600,16.8180330966513,17.0972759103315,16.5895617036401,16.6911045449784,6709286.35658753,0.0,1.0
2001-07-02,131.8,133.2,131.3,132.0,597500,16.7291831104803,16.9068830828222,16.6657188346438,16.7545688208148,4707372.70791575,0.0,1.0
2001-07-03,132.3,133.4,131.0,131.8,574500,16.7926473863167,16.9322687931568,16.627640269142,16.7291831104803,4526168.40284117,0.0,1.0
2001-07-05,126.2,131.9,126.2,131.0,908600,16.0183832211124,16.7418759656476,16.0183832211124,16.627640269142,7158357.89525062,0.0,1.0
2001-07-06,123.5,125.6,122.0,125.6,1451600,15.6756761315957,15.9422260901087,15.4852833040864,15.9422260901087,11436355.1846201,0.0,1.0
2001-07-09,124.9,127.4,123.8,124.6,1315100,15.8533761039377,16.1706974831198,15.7137546970975,15.8152975384358,10360947.0262427,0.0,1.0
2001-07-10,117.9,122.7,117.4,122.5,2256200,14.9648762422278,15.5741332902574,14.9014119663914,15.5487475799229,17775354.4830118,0.0,1.0
2001-07-11,116.9,118.0,113.8,117.2,2139400,14.837947690555,14.9775690973951,14.4444691803692,14.8760262560568,16855151.7511547,0.0,1.0
2001-07-12,113.4,114.6,113.0,114.2,1788600,14.3936977597,14.5460120217074,14.3429263390309,14.4952406010383,14091392.1763651,0.0,1.0
2001-07-13,116.6,118.1,113.6,113.6,1566600,14.7998691250531,14.9902619525624,14.4190834700346,14.4190834700346,12342376.709993,0.0,1.0
2001-07-16,110.4,116.1,109.7,115.6,1647700,14.0129121046815,14.7364048492167,13.9240621185105,14.6729405733803,12981318.8465821,0.0,1.0
2001-07-17,113.3,113.6,111.1,113.0,1220200,14.3810049045327,14.4190834700346,14.1017620908525,14.3429263390309,9613282.3066089,0.0,1.0
2001-07-18,116.5,117.6,113.8,114.2,1640900,14.7871762698858,14.9267976767259,14.4444691803692,14.4952406010383,12927745.3998644,0.0,1.0
2001-07-19,116.0,119.3,115.2,118.2,1500000,14.7237119940494,15.1425762145698,14.6221691527111,15.0029548077296,11817672.0700814,0.0,1.0
2001-07-20,117.8,118.8,116.5,116.8,544000,14.9521833870605,15.0791119387334,14.7871762698858,14.8252548353877,4285875.73741619,0.0,1.0
2001-07-23,115.2,120.9,115.2,119.0,895600,14.6221691527111,15.3456618972463,14.6221691527111,15.1044976490679,7055938.07064328,0.0,1.0
2001-07-24,112.2,114.7,110.5,114.4,1838300,14.2413834976926,14.5587048768747,14.0256049598488,14.5206263113729,14482951.0442871,0.0,1.0
2001-07-25,115.4,115.6,112.6,112.8,1564800,14.6475548630457,14.6729405733803,14.2921549183617,14.3175406286963,12328195.5035089,0.0,1.0
2001-07-26,117.0,118.0,114.5,115.5,1354200,14.8506405457222,14.9775690973951,14.5333191665401,14.660247718213,10668994.3448695,0.0,1.0
2001-07-27,119.7,122.0,119.0,119.0,1564700,15.1933476352389,15.4852833040864,15.1044976490679,15.1044976490679,12327407.6587042,0.0,1.0
2001-07-30,118.7,120.4,118.1,120.4,827300,15.0664190835661,15.2821976214099,14.9902619525624,15.2821976214099,6517840.06905221,0.0,1.0
2001-07-31,120.2,122.4,119.4,119.5,609600,15.2568119110753,15.5360547247556,15.1552690697371,15.1679619249043,4802701.92928109,0.0,1.0
2001-08-01,120.2,121.4,119.2,120.2,525500,15.2568119110753,15.4091261730827,15.1298833594025,15.2568119110753,4140124.44855186,0.0,1.0
2001-08-02,119.1,121.9,117.7,121.0,919700,15.1171905042352,15.4725904489192,14.9394905318932,15.3583547524136,7245808.66856924,0.0,1.0
2001-08-03,119.2,120.7,117.8,119.1,537100,15.1298833594025,15.3202761869117,14.9521833870605,15.1171905042352,4231514.44589381,0.0,1.0
2001-08-06,119.0,120.7,118.5,119.5,463000,15.1044976490679,15.3202761869117,15.0410333732315,15.1679619249043,3647721.44563179,0.0,1.0
2001-08-07,118.1,119.8,117.6,119.6,795000,14.9902619525624,15.2060404904062,14.9267976767259,15.1806547800716,6263366.19714312,0.0,1.0
2001-08-08,114.5,119.7,114.3,118.3,874800,14.5333191665401,15.1933476352389,14.5079334562056,15.0156476628969,6892066.35127149,0.0,1.0
2001-08-09,115.2,115.6,110.7,114.5,2031800,14.6221691527111,14.6729405733803,14.0509906701834,14.5333191665401,16007430.7413276,0.0,1.0
2001-08-10,116.1,117.0,114.0,115.9,1715000,14.7364048492167,14.8506405457222,14.4698548907037,14.7110191388821,13511538.4001264,0.0,1.0
2001-08-13,120.3,120.3,116.0,116.1,1281400,15.2695047662426,15.2695047662426,14.7237119940494,14.7364048492167,10095443.3270682,0.0,1.0
2001-08-14,120.5,122.0,112.5,120.3,916400,15.2948904765772,15.4852833040864,14.2794620631945,15.2695047662426,7219809.79001505,0.0,1.0
2001-08-15,117.1,120.7,117.1,120.6,1462100,14.8633334008895,15.3202761869117,14.8633334008895,15.3075833317445,11519078.8891107,0.0,1.0
2001-08-16,117.9,118.3,114.3,115.6,2073900,14.9648762422278,15.0156476628969,14.5079334562056,14.6729405733803,16339113.4040945,0.0,1.0
2001-08-17,115.7,118.3,115.5,116.8,1283300,14.6856334285475,15.0156476628969,14.660247718213,14.8252548353877,10110412.378357,0.0,1.0
2001-08-20,115.32,116.2,113.81,116.0,783700,14.6374005789119,14.749097704384,14.4457384658859,14.7237119940494,6174339.73421518,0.0,1.0
2001-08-21,114.4,118.3,114.4,116.2,1285600,14.5206263113729,15.0156476628969,14.5206263113729,14.749097704384,10128532.8088644,0.0,1.0
2001-08-22,119.1,119.3,114.9,116.1,1590300,15.1171905042352,15.1425762145698,14.5840905872093,14.7364048492167,12529095.9287003,0.0,1.0
2001-08-23,124.1,125.0,118.4,119.3,1873800,15.7518332625994,15.866068959105,15.0283405180642,15.1425762145698,14762635.9499457,0.0,1.0
2001-08-24,126.6,126.9,124.0,125.0,1738800,16.0691546417815,16.1072332072834,15.7391404074321,15.866068959105,13699045.4636384,0.0,1.0
2001-08-27,126.8,128.0,125.6,126.9,566000,16.0945403521161,16.2468546141235,15.9422260901087,16.1072332072834,4459201.59444404,0.0,1.0
2001-08-28,123.6,126.3,123.6,126.0,1328600,15.688368986763,16.0310760762796,15.688368986763,15.9929975107778,10467306.0748734,0.0,1.0
2001-08-29,124.0,125.2,122.1,124.7,851700,15.7391404074321,15.8914546694395,15.4979761592537,15.8279903936031,6710074.20139222,0.0,1.0
2001-08-30,125.0,134.4,124.0,134.4,2032600,15.866068959105,17.0591973448297,15.7391404074321,17.0591973448297,16013733.4997649,0.0,1.0
2001-08-31,123.7,125.0,122.2,124.9,1054200,15.7010618419303,15.866068959105,15.510669014421,15.8533761039377,8305459.93085318,0.0,1.0
2001-09-04,122.8,126.8,122.5,123.3,1320800,15.5868261454247,16.0945403521161,15.5487475799229,15.6502904212611,10405854.180109,0.0,1.0
2001-09-05,123.5,124.8,121.5,124.0,726500,15.6756761315957,15.8406832487704,15.42181902825,15.7391404074321,5723692.50594275,0.0,1.0
2001-09-06,121.4,123.8,121.0,123.8,1454900,15.4091261730827,15.7137546970975,15.3583547524136,15.7137546970975,11462354.0631743,0.0,1.0
2001-09-07,119.7,121.2,118.2,120.3,1687700,15.1933476352389,15.3837404627482,15.0029548077296,15.2695047662426,13296456.7684509,0.0,1.0
2001-09-10,119.7,122.5,118.1,118.4,1409800,15.1933476352389,15.5487475799229,14.9902619525624,15.0283405180642,11107036.0562672,0.0,1.0
2001-09-17,112.3,116.3,112.0,115.0,1368700,14.2540763528599,14.7617905595513,14.215997787358,14.5967834423766,10783231.8415469,0.0,1.0
2001-09-18,108.0,113.5,107.9,113.5,1522700,13.7082835806667,14.4063906148673,13.6955907254994,14.4063906148673,11996512.8407419,0.0,1.0
2001-09-19,106.5,109.0,102.0,109.0,2260900,13.5178907531574,13.8352121323395,12.9467122706296,13.8352121323395,17812383.1888314,0.0,1.0
2001-09-20,108.0,109.4,104.0,109.4,2014800,13.7082835806667,13.8859835530087,13.2005693739753,13.8859835530087,15873497.1245333,0.0,1.0
2001-09-21,103.1,106.3,101.3,106.3,2226200,13.0863336774698,13.4925050428229,12.8578622844587,13.4925050428229,17539001.0416101,0.0,1.0
2001-09-24,102.4,107.0,102.1,107.0,1499300,12.9974836912988,13.5813550289938,12.9594051257969,13.5813550289938,11812157.1564487,0.0,1.0
2001-09-25,104.99,105.9,102.55,103.0,1643600,13.3262286401314,13.4417336221537,13.0165229740497,13.0736408223025,12949017.2095906,0.0,1.0
2001-09-26,105.8,107.3,105.3,107.3,1948200,13.4290407669864,13.6194335944957,13.36557649115,13.6194335944957,15348792.4846218,0.0,1.0
2001-09-27,112.2,113.1,105.3,106.4,1784000,14.2413834976926,14.3556191941982,13.36557649115,13.5051978979901,14055151.3153501,0.0,1.0
2001-09-28,111.0,116.0,110.8,113.3,2577500,14.0890692356852,14.7237119940494,14.0636835253506,14.3810049045327,20306699.8404232,0.0,1.0
2001-10-01,112.5,113.8,109.1,110.4,1407500,14.2794620631945,14.4444691803692,13.8479049875068,14.0129121046815,11088915.6257597,0.0,1.0
2001-10-02,114.6,115.3,112.5,112.9,1430000,14.5460120217074,14.6348620078784,14.2794620631945,14.3302334838636,11266180.7068109,0.0,1.0
2001-10-03,117.0,117.8,113.2,117.8,1897000,14.8506405457222,14.9521833870605,14.3683120493654,14.9521833870605,14945415.9446296,0.0,1.0
2001-10-04,112.0,117.7,112.0,117.7,1901200,14.215997787358,14.9394905318932,14.215997787358,14.9394905318932,14978505.4264259,0.0,1.0
2001-10-05,112.5,114.1,109.2,114.1,1307200,14.2794620631945,14.482547745871,13.8605978426741,14.482547745871,10298707.2866736,0.0,1.0
2001-10-08,110.6,113.1,109.8,113.1,789500,14.0382978150161,14.3556191941982,13.9367549736778,14.3556191941982,6220034.73288616,0.0,1.0
2001-10-09,112.0,113.5,110.9,113.5,1193400,14.215997787358,14.4063906148673,14.0763763805179,14.4063906148673,9402139.89895678,0.0,1.0
2001-10-10,115.4,115.4,111.5,111.5,1580100,14.6475548630457,14.6475548630457,14.1525335115216,14.1525335115216,12448735.7586237,0.0,1.0
2001-10-11,121.2,121.3,119.2,120.8,1325000,15.3837404627482,15.3964333179155,15.1298833594025,15.332969042079,10438943.6619052,0.0,1.0
2001-10-12,120.8,121.1,117.3,119.8,1166700,15.332969042079,15.3710476075809,14.8887191112241,15.2060404904062,9191785.33610933,0.0,1.0
2001-10-15,122.6,123.0,120.0,120.4,864200,15.5614404350901,15.6122118557593,15.2314262007408,15.2821976214099,6808554.80197624,0.0,1.0
2001-10-16,122.1,124.8,120.5,123.6,1025700,15.4979761592537,15.8406832487704,15.2948904765772,15.688368986763,8080924.16152167,0.0,1.0
2001-10-17,116.7,122.5,116.6,122.3,1044200,14.8125619802204,15.5487475799229,14.7998691250531,15.5233618695883,8226675.45038599,0.0,1.0
2001-10-18,117.7,117.9,115.8,116.5,1114800,14.9394905318932,14.9648762422278,14.6983262837148,14.7871762698858,8782893.88248451,0.0,1.0
2001-10-19,120.7,121.2,117.0,117.7,1241900,15.3202761869117,15.3837404627482,14.8506405457222,14.9394905318932,9784244.62922275,0.0,1.0
2001-10-22,124.4,124.7,120.1,120.1,715800,15.7899118281013,15.8279903936031,15.244119055908,15.244119055908,5639393.11184282,0.0,1.0
2001-10-23,123.0,126.0,122.0,125.5,1806300,15.6122118557593,15.9929975107778,15.4852833040864,15.9295332349414,14230840.706792,0.0,1.0
2001-10-24,123.8,124.7,122.2,124.7,1265500,15.7137546970975,15.8279903936031,15.510669014421,15.8279903936031,9970176.00312537,0.0,1.0
2001-10-25,129.5,129.7,122.8,123.6,1468700,16.4372474416327,16.4626331519673,15.5868261454247,15.688368986763,11571076.6462191,0.0,1.0
2001-10-26,132.1,133.7,129.4,129.4,1659000,16.7672616759821,16.9703473586587,16.4245545864655,16.4245545864655,13070345.30951,0.0,1.0
2001-10-29,127.4,132.1,127.4,132.1,1091400,16.1706974831198,16.7672616759821,16.1706974831198,16.7672616759821,8598538.19819121,0.0,1.0
2001-10-30,125.4,127.3,122.6,127.3,1141600,15.9168403797741,16.1580046279525,15.5614404350901,16.1580046279525,8994036.29013661,0.0,1.0
2001-10-31,126.6,128.6,126.3,127.3,1418300,16.0691546417815,16.3230117451272,16.0310760762796,16.1580046279525,11174002.8646643,0.0,1.0
2001-11-01,128.7,129.1,125.6,127.3,1033200,16.3357046002945,16.3864760209636,15.9422260901087,16.1580046279525,8140012.52187205,0.0,1.0
2001-11-02,127.3,130.0,127.3,128.0,1150500,16.1580046279525,16.5007117174692,16.1580046279525,16.2468546141235,9064154.47775242,0.0,1.0
2001-11-05,132.0,132.6,129.5,129.5,685000,16.7545688208148,16.8307259518185,16.4372474416327,16.4372474416327,5396736.91200385,0.0,1.0
2001-11-06,133.6,134.1,129.7,131.0,1169000,16.9576545034914,17.0211187793278,16.4626331519673,16.627640269142,9209905.76661675,0.0,1.0
2001-11-07,132.9,136.0,132.3,136.0,1319700,16.8688045173204,17.2622830275062,16.7926473863167,17.2622830275062,10397187.8872576,0.0,1.0
2001-11-08,128.8,134.5,128.5,133.9,1672500,16.3483974554618,17.0718901999969,16.3103188899599,16.9957330689932,13176704.3581407,0.0,1.0
2001-11-09,127.8,129.7,125.6,129.0,1588400,16.2214689037889,16.4626331519673,15.9422260901087,16.3737831657963,12514126.8774115,0.0,1.0
2001-11-12,128.0,128.9,123.8,124.1,2438900,16.2468546141235,16.361090310629,15.7137546970975,15.7518332625994,19214746.9411476,0.0,1.0
2001-11-13,132.6,133.0,128.0,128.0,988200,16.8307259518185,16.8814973724877,16.2468546141235,16.2468546141235,7785482.35976964,0.0,1.0
2001-11-14,132.0,134.5,130.6,134.5,1500200,16.7545688208148,17.0718901999969,16.5768688484729,17.0718901999969,11819247.7596908,0.0,1.0
2001-11-15,132.0,133.7,130.7,131.7,527400,16.7545688208148,16.9703473586587,16.5895617036401,16.716490255313,4155093.49984063,0.0,1.0
2001-11-16,131.2,132.4,130.4,131.7,750300,16.6530259794766,16.805340241484,16.5514831381383,16.716490255313,5911199.5694547,0.0,1.0
2001-11-19,135.7,136.0,131.7,132.0,1067600,17.2242044620043,17.2622830275062,16.716490255313,16.7545688208148,8411031.13467928,0.0,1.0
2001-11-20,132.5,135.3,132.4,135.0,922300,16.8180330966513,17.1734330413352,16.805340241484,17.1353544758334,7266292.63349069,0.0,1.0
2001-11-21,133.6,135.0,132.5,135.0,658900,16.9576545034914,17.1353544758334,16.8180330966513,17.1353544758334,5191109.41798441,0.0,1.0
2001-11-23,136.5,136.5,133.8,136.5,272100,17.3257473033426,17.3257473033426,16.9830402138259,17.3257473033426,2143725.71351277,0.0,1.0
2001-11-26,139.8,139.9,135.4,136.5,1217400,17.744611523863,17.7573043790303,17.1861258965025,17.3257473033426,9591222.65207805,0.0,1.0
2001-11-27,138.7,141.0,137.0,138.9,1299100,17.6049901170229,17.8969257858704,17.389211579179,17.6303758273574,10234891.8574951,0.0,1.0
2001-11-28,134.8,138.5,134.7,138.5,1034200,17.1099687654988,17.5796044066883,17.0972759103315,17.5796044066883,8147890.96991878,0.0,1.0
2001-11-29,136.9,137.0,133.1,134.1,1302200,17.3765187240117,17.389211579179,16.894190227655,17.0211187793278,10259315.04644,0.0,1.0
2001-11-30,137.9,138.2,136.2,136.9,472300,17.5034472756846,17.5415258411864,17.2876687378408,17.3765187240117,3720991.01246629,0.0,1.0
2001-12-03,134.1,136.0,133.8,136.0,588300,17.0211187793278,17.2622830275062,16.9830402138259,17.2622830275062,4634890.98588592,0.0,1.0
2001-12-04,136.0,136.5,133.8,135.4,543800,17.2622830275062,17.3257473033426,16.9830402138259,17.1861258965025,4284300.04780684,0.0,1.0
2001-12-05,139.0,140.0,136.6,136.9,1630600,17.6430686825247,17.7699972341976,17.3384401585099,17.3765187240117,12846597.3849832,0.0,1.0
2001-12-06,138.9,140.9,138.2,140.9,1040900,17.6303758273574,17.8842329307031,17.5415258411864,17.8842329307031,8200676.57183183,0.0,1.0
2001-12-07,136.7,138.2,135.2,138.2,649000,17.3511330136772,17.5415258411864,17.1607401861679,17.5415258411864,5113112.78232188,0.0,1.0
2001-12-10,132.5,137.4,132.4,135.2,1194500,16.8180330966513,17.4399829998482,16.805340241484,17.1607401861679,9410806.19180813,0.0,1.0
2001-12-11,131.9,134.1,130.9,133.5,1806000,16.7418759656476,17.0211187793278,16.6149474139747,16.9449616483241,14228477.172378,0.0,1.0
2001-12-12,131.1,132.2,127.9,131.5,2173200,16.6403331243093,16.7799545311494,16.2341617589562,16.6911045449784,17121443.2951339,0.0,1.0
2001-12-13,131.0,134.8,129.5,129.5,1776300,16.627640269142,17.1099687654988,16.4372474416327,16.4372474416327,13994487.2653904,0.0,1.0
2001-12-14,128.9,130.0,127.7,130.0,1062700,16.361090310629,16.5007117174692,16.2087760486216,16.5007117174692,8372426.73925035,0.0,1.0
2001-12-17,134.7,135.4,129.4,129.4,1796000,17.0972759103315,17.1861258965025,16.4245545864655,16.4245545864655,14149692.6919108,0.0,1.0
2001-12-18,134.9,135.3,133.6,134.3,582500,17.1226616206661,17.1734330413352,16.9576545034914,17.0465044896624,4589195.98721493,0.0,1.0
2001-12-19,134.5,136.0,132.8,133.7,1051400,17.0718901999969,17.2622830275062,16.8561116621531,16.9703473586587,8283400.2763224,0.0,1.0
2001-12-20,132.5,135.1,132.5,134.3,1093100,16.8180330966513,17.1480473310006,16.8180330966513,17.0465044896624,8611931.55987062,0.0,1.0
2001-12-21,133.5,134.8,131.9,132.5,1562300,16.9449616483241,17.1099687654988,16.7418759656476,16.8180330966513,12308499.3833921,0.0,1.0
2001-12-24,133.6,134.8,133.5,133.5,341000,16.9576545034914,17.1099687654988,16.9449616483241,16.9449616483241,2686550.78393183,0.0,1.0
2001-12-26,134.8,135.7,133.6,133.6,589700,17.1099687654988,17.2242044620043,16.9576545034914,16.9576545034914,4645920.81315133,0.0,1.0
2001-12-27,134.6,135.7,133.9,135.0,769000,17.0845830551642,17.2242044620043,16.9957330689932,17.1353544758334,6058526.5479284,0.0,1.0
2001-12-28,136.9,137.4,135.3,135.3,685600,17.3765187240117,17.4399829998482,17.1734330413352,17.1734330413352,5401463.98083188,0.0,1.0
2001-12-31,132.0,136.9,132.0,135.6,959200,16.7545688208148,17.3765187240117,16.7545688208148,17.2115116068371,7557007.36641473,0.0,1.0
2002-01-02,130.6,132.7,128.0,132.6,1042200,16.5768688484729,16.8434188069858,16.2468546141235,16.8307259518185,8210918.55429253,0.0,1.0
2002-01-03,127.1,131.1,126.8,131.1,1819000,16.1326189176179,16.6403331243093,16.0945403521161,16.6403331243093,14330896.9969854,0.0,1.0
2002-01-04,129.8,130.6,124.0,130.6,3569200,16.4753260071346,16.5768688484729,15.7391404074321,16.5768688484729,28119756.7683563,0.0,1.0
2002-01-07,128.1,131.3,128.0,130.8,1044300,16.2595474692908,16.6657188346438,16.2468546141235,16.6022545588074,8227463.29519064,0.0,1.0
2002-01-08,128.6,129.5,128.1,128.5,797800,16.3230117451272,16.4372474416327,16.2595474692908,16.3103188899599,6285425.85167395,0.0,1.0
2002-01-09,127.5,130.8,127.5,130.1,653600,16.1833903382871,16.6022545588074,16.1833903382871,16.5134045726364,5149353.64333679,0.0,1.0
2002-01-10,129.5,130.1,126.5,127.6,750100,16.4372474416327,16.5134045726364,16.0564617866142,16.1960831934543,5909623.87984538,0.0,1.0
2002-01-11,130.1,131.8,129.9,130.3,777400,16.5134045726364,16.7291831104803,16.4880188623019,16.538790282971,6124705.51152086,0.0,1.0
2002-01-14,126.5,130.3,126.5,129.7,1090500,16.0564617866142,16.538790282971,16.0564617866142,16.4626331519673,8591447.59494918,0.0,1.0
2002-01-15,126.8,127.7,125.0,126.6,1030600,16.0945403521161,16.2087760486216,15.866068959105,16.0691546417815,8119528.55695057,0.0,1.0
2002-01-16,125.4,128.0,125.2,127.9,911000,15.9168403797741,16.2468546141235,15.8914546694395,16.2341617589562,7177266.17056276,0.0,1.0
2002-01-17,124.2,126.7,121.7,126.6,2767800,15.7645261177667,16.0818474969488,15.4472047385846,16.0691546417815,21805968.5037142,0.0,1.0
2002-01-18,121.1,126.2,120.3,123.3,2198500,15.3710476075809,16.0183832211124,15.2695047662426,15.6502904212611,17320768.0307159,0.0,1.0
2002-01-22,123.0,124.0,120.4,122.4,1580300,15.6122118557593,15.7391404074321,15.2821976214099,15.5360547247556,12450311.4482331,0.0,1.0
2002-01-23,127.6,128.4,123.0,128.4,2407600,16.1960831934543,16.2976260347926,15.6122118557593,16.2976260347926,18968151.5172854,0.0,1.0
2002-01-24,123.7,127.4,123.3,127.4,1116800,15.7010618419303,16.1706974831198,15.6502904212611,16.1706974831198,8798650.77857791,0.0,1.0
2002-01-25,123.0,124.2,122.0,122.9,771700,15.6122118557593,15.7645261177667,15.4852833040864,15.599519000592,6079798.35765453,0.0,1.0
2002-01-28,120.9,123.4,120.1,123.4,773000,15.3456618972463,15.6629832764284,15.244119055908,15.6629832764284,6090040.34011528,0.0,1.0
2002-01-29,117.8,122.6,117.0,121.8,1588400,14.9521833870605,15.5614404350901,14.8506405457222,15.4598975937519,12514126.8774115,0.0,1.0
2002-01-30,118.1,118.4,114.2,117.0,2518000,14.9902619525624,15.0283405180642,14.4952406010383,14.8506405457222,19837932.1816432,0.0,1.0
2002-01-31,118.9,120.0,117.5,119.0,1452900,15.0918047939006,15.2314262007408,14.9141048215587,15.1044976490679,11446597.1670809,0.0,1.0
2002-02-01,121.7,123.3,120.2,123.3,1366700,15.4472047385846,15.6502904212611,15.2568119110753,15.6502904212611,10767474.9454535,0.0,1.0
2002-02-04,116.9,120.7,116.3,120.7,891000,14.837947690555,15.3202761869117,14.7617905595513,15.3202761869117,7019697.20962833,0.0,1.0
2002-02-05,117.2,120.4,116.3,116.9,1068400,14.8760262560568,15.2821976214099,14.7617905595513,14.837947690555,8417333.89311664,0.0,1.0
2002-02-06,114.5,118.3,113.9,118.3,1459000,14.5333191665401,15.0156476628969,14.4571620355364,15.0156476628969,11494655.7001659,0.0,1.0
2002-02-07,112.6,114.9,111.7,114.8,2120800,14.2921549183617,14.5840905872093,14.1779192218562,14.571397732042,16708612.6174858,0.0,1.0
2002-02-08,117.7,117.8,113.0,113.1,1616100,14.9394905318932,14.9521833870605,14.3429263390309,14.3556191941982,12732359.8883057,0.0,1.0
2002-02-11,118.8,119.2,117.5,118.0,1003900,15.0791119387334,15.1298833594025,14.9141048215587,14.9775690973951,7909173.99410311,0.0,1.0
2002-02-12,121.8,122.6,117.5,117.7,1752200,15.4598975937519,15.5614404350901,14.9141048215587,14.9394905318932,13804616.6674644,0.0,1.0
2002-02-13,121.5,123.5,120.5,121.9,1569000,15.42181902825,15.6756761315957,15.2948904765772,15.4725904489192,12361284.9853052,0.0,1.0
2002-02-14,119.4,122.7,119.0,121.3,1118400,15.1552690697371,15.5741332902574,15.1044976490679,15.3964333179155,8811256.29545266,0.0,1.0
2002-02-15,119.4,120.5,117.3,120.5,1321500,15.1552690697371,15.2948904765772,14.8887191112241,15.2948904765772,10411369.0937417,0.0,1.0
2002-02-19,116.2,118.4,115.9,117.7,721300,14.749097704384,15.0283405180642,14.7110191388821,14.9394905318932,5682724.57609979,0.0,1.0
2002-02-20,120.0,120.0,116.8,120.0,1569800,15.2314262007408,15.2314262007408,14.8252548353877,15.2314262007408,12367587.7437425,0.0,1.0
2002-02-21,117.4,121.5,117.3,120.3,1470700,14.9014119663914,15.42181902825,14.8887191112241,15.2695047662426,11586833.5423125,0.0,1.0
2002-02-22,117.9,118.8,115.1,116.3,1830000,14.9648762422278,15.0791119387334,14.6094762975438,14.7617905595513,14417559.9254993,0.0,1.0
2002-02-25,119.2,119.5,116.0,118.2,1188700,15.1298833594025,15.1679619249043,14.7237119940494,15.0029548077296,9365111.19313716,0.0,1.0
2002-02-26,120.3,121.5,117.4,119.2,1234200,15.2695047662426,15.42181902825,14.9014119663914,15.1298833594025,9723580.57926298,0.0,1.0
2002-02-27,119.1,123.1,118.7,120.3,1641800,15.1171905042352,15.6249047109266,15.0664190835661,15.2695047662426,12934836.0031064,0.0,1.0
2002-02-28,117.9,120.7,117.7,119.3,1376900,14.9648762422278,15.3202761869117,14.9394905318932,15.1425762145698,10847835.11553,0.0,1.0
2002-03-01,119.5,119.6,115.2,118.3,1957200,15.1679619249043,15.1806547800716,14.6221691527111,15.0156476628969,15419698.5170422,0.0,1.0
2002-03-04,122.5,123.0,120.5,120.5,1509000,15.5487475799229,15.6122118557593,15.2948904765772,15.2948904765772,11888578.1025018,0.0,1.0
2002-03-05,120.2,123.8,120.1,121.6,1267900,15.2568119110753,15.7137546970975,15.244119055908,15.4345118834173,9989084.27843748,0.0,1.0
2002-03-06,125.0,125.0,120.7,120.8,2033400,15.866068959105,15.866068959105,15.3202761869117,15.332969042079,16020036.2582023,0.0,1.0
2002-03-07,122.8,124.7,122.1,123.0,1462100,15.5868261454247,15.8279903936031,15.4979761592537,15.6122118557593,11519078.8891107,0.0,1.0
2002-03-08,122.0,123.8,120.8,123.1,1671600,15.4852833040864,15.7137546970975,15.332969042079,15.6249047109266,13169613.7548987,0.0,1.0
2002-03-11,121.8,122.8,120.8,121.8,777400,15.4598975937519,15.5868261454247,15.332969042079,15.4598975937519,6124705.51152084,0.0,1.0
2002-03-12,121.5,121.7,119.5,121.7,474900,15.42181902825,15.4472047385846,15.1679619249043,15.4472047385846,3741474.97738777,0.0,1.0
2002-03-13,122.8,123.7,122.0,122.7,689500,15.5868261454247,15.7010618419303,15.4852833040864,15.5741332902574,5432189.92821408,0.0,1.0
2002-03-14,123.3,124.7,122.7,124.7,647600,15.6502904212611,15.8279903936031,15.5741332902574,15.8279903936031,5102082.95505648,0.0,1.0
2002-03-15,125.5,125.6,122.8,123.4,998600,15.9295332349414,15.9422260901087,15.5868261454247,15.6629832764284,7867418.21945551,0.0,1.0
2002-03-18,128.2,128.4,126.5,126.8,1567700,16.272240324458,16.2976260347926,16.0564617866142,16.0945403521161,12351043.0028444,0.0,1.0
2002-03-19,127.4,129.0,126.6,129.0,1160700,16.1706974831198,16.3737831657963,16.0691546417815,16.3737831657963,9144514.64782897,0.0,1.0
2002-03-20,124.3,126.9,124.3,126.5,1111000,15.777218972934,16.1072332072834,15.777218972934,16.0564617866142,8752955.77990693,0.0,1.0
2002-03-21,127.8,127.8,123.7,127.8,1555700,16.2214689037889,16.2214689037889,15.7010618419303,16.2214689037889,12256501.6262838,0.0,1.0
2002-03-22,126.5,128.1,126.3,126.9,1473400,16.0564617866142,16.2595474692908,16.0310760762796,16.1072332072834,11608105.3520386,0.0,1.0
2002-03-25,122.9,126.8,122.8,126.7,1046000,15.599519000592,16.0945403521161,15.5868261454247,16.0818474969488,8240856.65687009,0.0,1.0
2002-03-26,122.6,123.9,121.7,123.2,1284800,15.5614404350901,15.7264475522648,15.4472047385846,15.6375975660938,10122230.0504271,0.0,1.0
2002-03-27,121.8,123.2,121.5,123.2,692400,15.4598975937519,15.6375975660938,15.42181902825,15.6375975660938,5455037.42754956,0.0,1.0
2002-03-28,119.8,122.4,119.8,122.1,939000,15.2060404904062,15.5360547247556,15.2060404904062,15.4979761592537,7397862.71587095,0.0,1.0
2002-04-01,121.9,121.9,118.5,121.9,597200,15.4725904489192,15.4725904489192,15.0410333732315,15.4725904489192,4705009.17350172,0.0,1.0
2002-04-02,119.1,122.5,119.1,121.3,688100,15.1171905042352,15.5487475799229,15.1171905042352,15.3964333179155,5421160.10094867,0.0,1.0
2002-04-03,117.7,119.8,116.4,119.8,1377200,14.9394905318932,15.2060404904062,14.7744834147185,15.2060404904062,10850198.6499441,0.0,1.0
2002-04-04,115.3,118.9,114.8,117.6,1562000,14.6348620078784,15.0918047939006,14.571397732042,14.9267976767259,12306135.8489781,0.0,1.0
2002-04-05,111.5,115.5,111.5,115.3,1747400,14.1525335115216,14.660247718213,14.1525335115216,14.6348620078784,13766800.1168402,0.0,1.0
2002-04-08,111.4,111.8,109.0,110.9,1656600,14.1398406563543,14.1906120770235,13.8352121323395,14.0763763805179,13051437.0341979,0.0,1.0
2002-04-09,108.3,111.8,107.7,111.8,1579700,13.7463621461685,14.1906120770235,13.6702050151648,14.1906120770235,12445584.3794051,0.0,1.0
2002-04-10,113.0,113.0,109.7,110.2,2320600,14.3429263390309,14.3429263390309,13.9240621185105,13.9875263943469,18282726.5372206,0.0,1.0
2002-04-11,108.2,114.2,108.1,112.8,2253100,13.7336692910013,14.4952406010383,13.720976435834,14.3175406286963,17750931.2940669,0.0,1.0
2002-04-12,109.5,110.5,107.8,109.0,1318300,13.8986764081759,14.0256049598488,13.6828978703321,13.8352121323395,10386158.0599922,0.0,1.0
2002-04-15,110.0,110.5,107.9,110.1,751000,13.9621406840124,14.0256049598488,13.6955907254994,13.9748335391796,5916714.4830874,0.0,1.0
2002-04-16,111.0,111.4,109.5,110.9,1042000,14.0890692356852,14.1398406563543,13.8986764081759,14.0763763805179,8209342.86468321,0.0,1.0
2002-04-17,109.7,111.7,109.4,111.2,695300,13.9240621185105,14.1779192218562,13.8859835530087,14.1144549460198,5477884.92688507,0.0,1.0
2002-04-18,112.0,112.2,108.9,110.0,1218300,14.215997787358,14.2413834976926,13.8225192771722,13.9621406840124,9598313.25532014,0.0,1.0
2002-04-19,110.23,113.0,109.58,113.0,885400,13.9913342508971,14.3429263390309,13.9088306923098,14.3429263390309,6975577.90056672,0.0,1.0
2002-04-22,107.4,109.4,106.6,109.4,1410000,13.632126449663,13.8859835530087,13.5305836083247,13.8859835530087,11108611.7458765,0.0,1.0
2002-04-23,105.9,108.2,105.5,107.1,1328700,13.4417336221537,13.7336692910013,13.3909622014846,13.5940478841611,10468093.9196781,0.0,1.0
2002-04-24,106.6,108.3,106.3,106.9,1543400,13.5305836083247,13.7463621461685,13.4925050428229,13.5686621738266,12159596.7153091,0.0,1.0
2002-04-25,103.8,107.3,102.8,107.1,1091100,13.1751836636408,13.6194335944957,13.0482551119679,13.5940478841611,8596174.66377718,0.0,1.0
2002-04-26,100.6,104.7,100.3,104.2,2102900,12.7690122982877,13.2894193601463,12.7309337327858,13.2259550843099,16567588.3974494,0.0,1.0
2002-04-29,98.05,100.6,97.36,100.4,1767700,12.4453444915219,12.7690122982877,12.3577637908677,12.7436265879531,13926732.6121886,0.0,1.0
2002-04-30,99.9,101.0,96.01,97.0,1930900,12.6801623121167,12.8197837189568,12.1864102461093,12.3120695122654,15212495.3334134,0.0,1.0
2002-05-01,99.25,100.9,98.12,100.6,1121200,12.5976587535293,12.8070908637895,12.454229490139,12.7690122982877,8833315.94998353,0.0,1.0
2002-05-02,97.2,99.9,97.1,98.45,870000,12.3374552226,12.6801623121167,12.3247623674327,12.4961159121911,6854249.80064722,0.0,1.0
2002-05-03,95.7,97.7,93.2,97.0,1725200,12.1470623950908,12.4009194984364,11.8297410159087,12.3120695122654,13591898.5702029,0.0,1.0
2002-05-06,90.6,95.5,90.17,94.15,1603500,11.4997267815593,12.1216766847562,11.44514750434,11.9503231399979,12633091.442917,0.0,1.0
2002-05-07,89.67,91.99,88.82,91.5,1808100,11.3816832285035,11.6761574683845,11.2737939595816,11.6139624780648,14245021.9132762,0.0,1.0
2002-05-08,96.4,96.72,92.14,92.75,2054600,12.2359123812617,12.2765295177971,11.6951967511354,11.7726231676559,16187059.3567929,0.0,1.0
2002-05-09,92.86,96.98,92.86,96.5,1837500,11.7865853083399,12.309530941232,11.7865853083399,12.248605236429,14476648.2858497,0.0,1.0
2002-05-10,89.54,93.0,89.1,92.55,1474900,11.3651825167861,11.8043553055741,11.30933395405,11.7472374573213,11619923.0241087,0.0,1.0
2002-05-13,92.51,93.09,89.45,90.2,1396200,11.7421603152544,11.8157788752246,11.3537589471355,11.4489553608901,10999889.1628318,0.0,1.0
2002-05-14,98.75,98.75,95.03,95.95,1852900,12.5341944776929,12.5341944776929,12.06202026547,12.178794533009,14597976.3857692,0.0,1.0
2002-05-15,99.2,101.0,97.85,97.99,1638700,12.5913123259457,12.8197837189568,12.4199587811874,12.4377287784216,12910412.8141616,0.0,1.0
2002-05-16,96.6,98.26,95.55,98.26,861300,12.2612980915963,12.4719994873732,12.1280231123398,12.4719994873732,6785707.30264074,0.0,1.0
2002-05-17,98.56,99.08,96.15,97.7,1290300,12.5100780528751,12.576080899745,12.2041802433435,12.4009194984364,10165561.514684,0.0,1.0
2002-05-20,97.05,99.0,96.27,98.85,1378900,12.3184159398491,12.5659266156111,12.2194116695443,12.5468873328602,10863592.0116235,0.0,1.0
2002-05-21,94.05,98.0,93.6,97.7,1439500,11.9376302848306,12.4389980639383,11.8805124365778,12.4009194984364,11341025.9632547,0.0,1.0
2002-05-22,95.05,95.4,93.0,93.65,1388000,12.0645588365034,12.1089838295889,11.8043553055741,11.8868588641614,10935285.8888487,0.0,1.0
2002-05-23,102.0,103.0,94.1,96.7,3731100,12.9467122706296,13.0736408223025,11.9439767124142,12.2739909467636,29395277.5071206,0.0,1.0
2002-05-24,98.4,102.3,97.9,101.5,1762800,12.4897694846074,12.9847908361315,12.426305208771,12.8832479947932,13888128.2167597,0.0,1.0
2002-05-28,99.7,100.2,96.6,98.75,1189200,12.6547766017821,12.7182408776185,12.2612980915963,12.5341944776929,9369050.41716054,0.0,1.0
2002-05-29,97.2,101.1,97.2,99.4,1068600,12.3374552226,12.8324765741241,12.3374552226,12.6166980362803,8418909.58272599,0.0,1.0
2002-05-30,97.28,97.5,95.31,96.8,1314000,12.3476095067338,12.3755337881019,12.0975602599383,12.2866838019309,10352280.7333913,0.0,1.0
2002-05-31,94.55,98.15,94.05,98.15,1160800,12.001094560667,12.4580373466892,11.9376302848306,12.4580373466892,9145302.49263365,0.0,1.0
2002-06-03,90.02,95.3,89.7,93.9,1659900,11.426108221589,12.0962909744216,11.3854910850537,11.9185910020796,13077435.9127521,0.0,1.0
2002-06-04,89.51,90.77,87.15,89.9,2516600,11.3613746602359,11.5213046353437,11.061823278288,11.4108767953883,19826902.3543779,0.0,1.0
2002-06-05,90.85,91.64,89.02,89.71,1432900,11.5314589194775,11.631732475299,11.2991796699162,11.3867603705704,11289028.2061464,0.0,1.0
2002-06-06,86.98,90.75,85.6,90.54,1737800,11.0402454245036,11.5187660643102,10.8650840231951,11.4921110684589,13691167.0155916,0.0,1.0
2002-06-07,85.35,85.77,82.9,85.0,1170900,10.8333518852769,10.8866618769795,10.5223769336784,10.7889268921914,9224874.8179055,0.0,1.0
2002-06-10,86.22,87.54,84.95,85.25,1269400,10.9437797252322,11.1113254134404,10.7825804646077,10.8206590301096,10000901.9505076,0.0,1.0
2002-06-11,79.61,86.04,79.21,85.75,2487800,10.1047819986748,10.9209325859311,10.0540105780056,10.884123305946,19600003.0506323,0.0,1.0
2002-06-12,79.06,80.29,76.8,79.45,2390800,10.0349712952547,10.1910934138123,9.74811276847409,10.0844734304071,18835793.5901004,0.0,1.0
2002-06-13,79.1,81.13,78.41,79.42,1939500,10.0400484373216,10.2977133972175,9.95246773666736,10.0806655738569,15280249.9866153,0.0,1.0
2002-06-14,82.96,83.78,76.6,78.0,2686100,10.5299926467788,10.6340740591505,9.72272705813952,9.90042703048149,21162299.298297,0.0,1.0
2002-06-17,87.7,88.0,84.9,84.9,1942600,11.131633981708,11.1697125472099,10.7762340370241,10.7762340370241,15304673.1755601,0.0,1.0
2002-06-18,87.2,89.21,86.5,87.5,2032600,11.0681697058716,11.323296094734,10.9793197197006,11.1062482713735,16013733.499765,0.0,1.0
2002-06-19,86.3,88.8,85.7,87.0,1733100,10.9539340093661,11.2712553885482,10.8777768783624,11.0427839955371,13654138.309772,0.0,1.0
2002-06-20,82.4,85.34,81.5,84.55,1172700,10.458912657842,10.8320825997601,10.3446769613364,10.7318090439386,9239056.02438962,0.0,1.0
2002-06-21,80.7,84.2,80.28,81.7,1096000,10.2431341199982,10.6873840508531,10.1898241282956,10.370062671671,8634779.05920611,0.0,1.0
2002-06-24,83.45,85.45,80.0,80.75,2287200,10.5921876370985,10.8460447404441,10.1542841338272,10.2494805475818,18019586.3724601,0.0,1.0
2002-06-25,81.15,85.05,80.85,84.7,1559200,10.3002519682509,10.795273319775,10.2621734027491,10.7508483266895,12284076.1944473,0.0,1.0
2002-06-26,81.6,83.29,79.0,79.0,2040400,10.3573698165037,10.5718790688308,10.0273555821543,10.0273555821543,16075185.3945294,0.0,1.0
2002-06-27,83.62,83.75,81.01,82.9,950300,10.6137654908829,10.6302662026003,10.2824819710167,10.5223769336784,7486889.17879887,0.0,1.0
2002-06-28,83.2,86.38,82.8,83.65,1231400,10.5604554991803,10.9640882934999,10.5096840785111,10.617573347433,9701520.92473211,0.0,1.0
2002-07-01,77.0,82.0,77.0,82.0,1702800,9.77349847880865,10.4081412371729,9.77349847880865,10.4081412371729,13415421.3339564,0.0,1.0
2002-07-02,73.73,77.13,73.25,76.86,2531200,9.35844211483847,9.78999919052612,9.2975164100355,9.75572848157446,19941927.69586,0.0,1.0
2002-07-03,72.79,73.15,69.15,72.75,1910000,9.239129276266,9.28482355486822,8.77710934817686,9.23405213419909,15047835.769237,0.0,1.0
2002-07-05,76.69,76.69,74.45,74.45,1081700,9.73415062779007,9.73415062779007,9.44983067204291,9.44983067204291,8522117.25213803,0.0,1.0
2002-07-08,73.7,77.24,73.7,76.5,1070300,9.35463425828828,9.80396133121013,9.35463425828828,9.71003420297223,8432302.94440541,0.0,1.0
2002-07-09,70.8,75.5,70.56,74.54,965200,8.98654145843705,9.58310565129939,8.95607860603557,9.46125424169347,7604278.05469504,0.0,1.0
2002-07-10,66.29,70.5,66.01,70.5,1786100,8.41409369039254,8.9484628929352,8.37855369592415,8.9484628929352,14071696.0562483,0.0,1.0
2002-07-11,70.3,70.41,65.4,67.0,4419200,8.92307718260063,8.93703932328464,8.30112727940371,8.50421296208026,34816437.6080691,0.0,1.0
2002-07-12,71.2,72.4,68.5,70.7,2186900,9.03731287910618,9.18962714111359,8.69460578958952,8.97384860326977,17229378.033374,0.0,1.0
2002-07-15,69.2,70.59,67.67,69.8,1837100,8.7834557757605,8.95988646258575,8.58925509170106,8.85961290676421,14473496.906631,0.0,1.0
2002-07-16,71.95,75.0,70.58,70.7,2851900,9.13250929286081,9.51964137546297,8.95861717706902,8.97384860326977,22468545.9844434,0.0,1.0
2002-07-17,75.68,75.93,73.5,73.95,2672800,9.60595279060051,9.63768492851872,9.32924854795371,9.38636639620649,21057515.9392757,0.0,1.0
2002-07-18,71.43,75.34,71.4,75.2,2215600,9.06650644599094,9.56279708303174,9.06269858944075,9.54502708579754,17455489.4923149,0.0,1.0
2002-07-19,71.29,72.03,69.5,71.4,1169400,9.04873644875674,9.14266357699464,8.82153434126236,9.06269858944075,9213057.14583545,0.0,1.0
2002-07-22,70.41,73.04,69.55,71.7,2087400,8.93703932328464,9.27086141418421,8.827880768846,9.1007771549426,16445472.4527253,0.0,1.0
2002-07-23,68.9,71.55,68.6,70.75,1772400,8.74537721025865,9.08173787219168,8.7072986447568,8.98019503085341,13963761.3180082,0.0,1.0
2002-07-24,72.7,72.72,66.9,68.59,2620700,9.22770570661544,9.2302442776489,8.49152010691297,8.70602935924007,20647048.7960415,0.0,1.0
2002-07-25,76.5,78.15,73.8,74.4,4003500,9.71003420297223,9.91946631323242,9.36732711345557,9.44348424445927,31541366.7550473,0.0,1.0
2002-07-26,77.3,77.3,74.11,74.75,1597300,9.81157704431051,9.81157704431051,9.40667496447415,9.48790923754476,12584245.0650273,0.0,1.0
2002-07-29,80.95,81.24,78.0,78.74,2540400,10.2748662579164,10.3116755379015,9.90042703048149,9.99435415871939,20014409.4178898,0.0,1.0
2002-07-30,83.85,85.42,79.15,79.99,2982700,10.6429590577676,10.842236883894,10.0463948649053,10.1530148483104,23499046.9889545,0.0,1.0
2002-07-31,84.5,85.45,81.7,82.0,2443100,10.725462616355,10.8460447404441,10.370062671671,10.4081412371729,19247836.4229438,0.0,1.0
2002-08-01,80.75,84.5,80.59,84.5,2285000,10.2494805475818,10.725462616355,10.2291719793141,10.725462616355,18002253.7867573,0.0,1.0
2002-08-02,80.74,82.95,79.3,81.0,2147200,10.2482112620651,10.5287233612621,10.0654341476562,10.2812126855,16916603.6459191,0.0,1.0
2002-08-05,77.7,82.05,77.4,81.2,2555900,9.86234846497964,10.4144876647565,9.82426989947779,10.3065983958346,20136525.362614,0.0,1.0
2002-08-06,81.15,81.99,78.93,79.4,1912400,10.3002519682509,10.4068719516561,10.0184705835372,10.0781270028235,15066744.0445492,0.0,1.0
2002-08-07,83.15,83.49,80.21,83.0,2112300,10.5541090715966,10.5972647791654,10.1809391296785,10.5350697888457,16641645.8090886,0.0,1.0
2002-08-08,87.45,87.54,82.8,83.35,2356400,11.0999018437898,11.1113254134404,10.5096840785111,10.5794947819312,18564774.9772932,0.0,1.0
2002-08-09,88.25,89.5,85.77,86.1,1737600,11.2014446851281,11.3601053747191,10.8866618769795,10.9285482990315,13689591.3259823,0.0,1.0
2002-08-12,89.0,89.49,86.15,87.01,1064200,11.2966410988827,11.3588360892024,10.9348947266151,11.0440532810538,8384244.41132043,0.0,1.0
2002-08-13,84.96,88.95,84.66,88.4,2166900,10.7838497501245,11.2902946712991,10.7457711846226,11.220483967879,17071809.0724395,0.0,1.0
2002-08-14,88.77,89.0,83.1,84.7,2334600,11.267447531998,11.2966410988827,10.547762644013,10.7508483266895,18393024.8098746,0.0,1.0
2002-08-15,88.75,90.4,86.65,89.5,2669500,11.2649089609645,11.4743410712247,10.9983590024516,11.3601053747191,21031517.0607216,0.0,1.0
2002-08-16,88.34,89.16,86.5,87.5,1311100,11.2128682547787,11.3169496671504,10.9793197197006,11.1062482713735,10329433.2340558,0.0,1.0
2002-08-19,86.85,87.1,85.25,86.9,1839600,11.0237447127861,11.0554768507043,10.8206590301096,11.0300911403698,14493193.0267479,0.0,1.0
2002-08-20,87.25,88.3,85.8,85.81,1306400,11.0745161334553,11.2077911127117,10.8904697335296,10.8917390190464,10292404.5282362,0.0,1.0
2002-08-21,89.75,89.94,87.38,88.4,856400,11.3918375126374,11.4159539374552,11.0910168451727,11.220483967879,6747102.90721178,0.0,1.0
2002-08-22,92.1,93.0,88.5,89.9,1883600,11.6901196090685,11.8043553055741,11.2331768230463,11.4108767953883,14839844.7408036,0.0,1.0
2002-08-23,89.35,91.99,89.13,90.7,1356900,11.3410660919682,11.6761574683845,11.3131418106002,11.5124196367266,10690266.1545956,0.0,1.0
2002-08-26,88.45,89.35,85.55,89.35,1838200,11.2268303954627,11.3410660919682,10.8587375956114,11.3410660919682,14482163.1994824,0.0,1.0
2002-08-27,85.13,89.0,84.89,89.0,1837600,10.8054276039088,11.2966410988827,10.7749647515074,11.2966410988827,14477436.1306544,0.0,1.0
2002-08-28,83.79,85.39,83.46,84.68,2050200,10.6353433446672,10.8384290273438,10.5934569226152,10.7483097556561,16152394.1853873,0.0,1.0
2002-08-29,84.95,86.09,82.5,83.2,2340100,10.7825804646077,10.9272790135148,10.4716055130093,10.5604554991803,18436356.2741317,0.0,1.0
2002-08-30,82.65,86.0,82.54,84.65,1149500,10.4906447957602,10.9158554438642,10.4766826550762,10.7445018991059,9056276.02970571,0.0,1.0
2002-09-03,78.3,82.95,78.3,82.95,2621800,9.93850559598335,10.5287233612621,9.93850559598335,10.5287233612621,20655715.0888929,0.0,1.0
2002-09-04,81.01,81.65,77.25,78.3,1825500,10.2824819710167,10.3637162440874,9.80523061672686,9.93850559598335,14382106.9092891,0.0,1.0
2002-09-05,78.4,79.8,78.1,79.6,1263600,9.95119845115063,10.1288984234926,9.91311988564878,10.103512713158,9955206.95183657,0.0,1.0
2002-09-06,80.6,81.9,79.3,80.15,1337000,10.2304412648309,10.3954483820056,10.0654341476562,10.1733234165781,10533485.0384659,0.0,1.0
2002-09-09,82.5,83.3,78.5,79.8,964500,10.4716055130093,10.5731483543475,9.96389130631791,10.1288984234926,7598763.14106232,0.0,1.0
2002-09-10,81.6,82.1,79.7,79.98,1504400,10.3573698165037,10.4208340923401,10.1162055683253,10.1517455627937,11852337.241487,0.0,1.0
2002-09-11,81.66,84.0,81.66,82.2,822600,10.3649855296041,10.6619983405185,10.3649855296041,10.4335269475074,6480811.36323263,0.0,1.0
2002-09-12,79.42,81.33,79.16,80.9,986900,10.0806655738569,10.323099107552,10.047664150422,10.2685198303327,7775240.3773089,0.0,1.0
2002-09-13,81.35,81.75,78.4,78.5,1127300,10.3256376785855,10.3764090992546,9.95119845115063,9.96389130631791,8881374.48306851,0.0,1.0
2002-09-16,80.99,81.55,79.66,80.41,870700,10.2799433999833,10.3510233889201,10.1111284262584,10.206324840013,6859764.7142799,0.0,1.0
2002-09-17,80.75,83.3,80.6,82.2,831600,10.2494805475818,10.5731483543475,10.2304412648309,10.4335269475074,6551717.39565312,0.0,1.0
2002-09-18,81.7,82.7,79.05,80.05,1184000,10.370062671671,10.4969912233438,10.033702009738,10.1606305614108,9328082.48731758,0.0,1.0
2002-09-19,77.03,81.0,77.0,80.7,1293300,9.77730633535884,10.2812126855,9.77349847880865,10.2431341199982,10189196.8588242,0.0,1.0
2002-09-20,77.06,77.8,75.12,77.25,1414400,9.78111419190902,9.87504132014693,9.53487280166371,9.80523061672686,11143276.9172821,0.0,1.0
2002-09-23,74.12,76.58,72.75,76.05,1280000,9.40794424999088,9.72018848710606,9.23405213419909,9.65291635471945,10084413.4998028,0.0,1.0
2002-09-24,76.5,77.49,73.2,73.41,1981400,9.71003420297223,9.83569346912834,9.29116998245186,9.31782497830316,15610356.9597729,0.0,1.0
2002-09-25,80.35,80.74,77.1,78.0,2208100,10.1987091269127,10.2482112620651,9.78619133397594,9.90042703048149,17396401.1319644,0.0,1.0
2002-09-26,79.99,82.0,78.2,80.85,2025100,10.1530148483104,10.4081412371729,9.92581274081606,10.2621734027491,15954645.1394146,0.0,1.0
2002-09-27,77.59,81.99,77.21,79.3,1826700,9.84838632429563,10.4068719516561,9.80015347465995,10.0654341476562,14391561.0469451,0.0,1.0
2002-09-30,77.9,79.4,75.0,77.35,1864900,9.88773417531421,10.0781270028235,9.51964137546297,9.81792347189415,14692517.7623299,0.0,1.0
2002-10-01,80.75,81.2,76.65,79.49,1331700,10.2494805475818,10.3065983958346,9.72907348572316,10.089550572474,10491729.2638183,0.0,1.0
2002-10-02,78.9,82.3,78.67,80.7,1801200,10.014662726987,10.4462198026747,9.9854691601023,10.2431341199982,14190660.6217538,0.0,1.0
2002-10-03,79.8,81.3,79.1,79.6,1475000,10.1288984234926,10.3192912510019,10.0400484373216,10.103512713158,11620710.8689134,0.0,1.0
2002-10-04,76.8,80.45,76.8,80.14,2050100,9.74811276847409,10.21140198208,9.74811276847409,10.1720541310614,16151606.3405826,0.0,1.0
2002-10-07,77.95,79.51,76.5,76.75,1348400,9.89408060289785,10.0920891435075,9.71003420297223,9.74176634089044,10623299.3461985,0.0,1.0
2002-10-08,79.8,80.8,77.95,78.01,1477800,10.1288984234926,10.2558269751654,9.89408060289785,9.90169631599822,11642770.5234442,0.0,1.0
2002-10-09,79.15,80.77,78.52,79.05,1968700,10.0463948649053,10.2520191186153,9.96642987735137,10.033702009738,15510300.6695794,0.0,1.0
2002-10-10,82.1,82.75,77.91,78.4,2463700,10.4208340923401,10.5033376509275,9.88900346083094,9.95119845115063,19410132.4527064,0.0,1.0
2002-10-11,82.73,84.89,82.17,83.4,2055600,10.500799079894,10.7749647515074,10.4297190909572,10.5858412095148,16194937.8048396,0.0,1.0
2002-10-14,85.89,86.0,83.0,83.0,1752100,10.9018933031802,10.9158554438642,10.5350697888457,10.5350697888457,13803828.8226597,0.0,1.0
2002-10-15,87.5,89.3,87.0,89.3,2458200,11.1062482713735,11.3347196643846,11.0427839955371,11.3347196643846,19366800.9884493,0.0,1.0
2002-10-16,87.15,89.5,86.15,87.4,1727000,11.061823278288,11.3601053747191,10.9348947266151,11.0935554162062,13606079.776687,0.0,1.0
2002-10-17,88.39,89.99,87.37,88.01,1576100,11.2192146823623,11.4223003650388,11.089747559656,11.1709818327266,12417221.9664369,0.0,1.0
2002-10-18,88.96,89.4,87.75,88.8,1123000,11.2915639568158,11.3474125195519,11.1379804092917,11.2712553885482,8847497.15646761,0.0,1.0
2002-10-21,89.6,89.7,87.3,88.89,1221300,11.3727982298864,11.3854910850537,11.0808625610389,11.2826789581987,9621948.5994603,0.0,1.0
2002-10-22,88.27,89.53,87.3,88.96,887500,11.2039832561616,11.3639132312693,11.0808625610389,11.2915639568158,6992122.6414648,0.0,1.0
2002-10-23,88.58,88.58,85.9,88.01,1555500,11.2433311071801,11.2433311071801,10.9031625886969,11.1709818327266,12254925.9366744,0.0,1.0
2002-10-24,85.27,88.06,85.11,88.06,1648100,10.823197601143,11.1773282603103,10.8028890328754,11.1773282603103,12984470.2258008,0.0,1.0
2002-10-25,87.35,87.5,85.3,85.4,1024200,11.0872089886225,11.1062482713735,10.8270054576932,10.8396983128605,8069106.48945161,0.0,1.0
2002-10-28,86.55,88.06,86.21,87.76,1155700,10.9856661472843,11.1773282603103,10.9425104397155,11.1392496948084,9105122.40759535,0.0,1.0
2002-10-29,86.16,87.2,84.75,86.55,928600,10.9361640121319,11.0681697058716,10.7571947542732,10.9856661472843,7315926.85618503,0.0,1.0
2002-10-30,86.5,88.49,86.15,86.15,1040200,10.9793197197006,11.2319075375296,10.9348947266151,10.9348947266151,8195161.65819913,0.0,1.0
2002-10-31,86.01,87.47,85.06,86.55,2912900,10.9171247293809,11.1024404148233,10.7965426052917,10.9856661472843,22949131.3152935,0.0,1.0
2002-11-01,86.97,87.25,84.91,85.8,813600,11.0389761389869,11.0745161334553,10.7775033225408,10.8904697335296,6409905.33081213,0.0,1.0
2002-11-04,89.0,90.01,87.14,87.14,1339900,11.2966410988827,11.4248389360723,11.0605539927712,11.0605539927712,10556332.5378014,0.0,1.0
2002-11-05,90.86,91.06,88.65,88.95,988500,11.5327282049942,11.5581139153288,11.2522161057972,11.2902946712991,7787845.89418365,0.0,1.0
2002-11-06,88.82,89.4,87.03,89.31,1468600,11.2737939595816,11.3474125195519,11.0465918520872,11.3359889499013,11570288.8014144,0.0,1.0
2002-11-07,87.18,90.12,86.68,87.75,957500,11.0656311348382,11.4388010767563,11.0021668590017,11.1379804092917,7543614.00473526,0.0,1.0
2002-11-08,85.1,87.5,84.5,86.8,1471500,10.8016197473587,11.1062482713735,10.725462616355,11.0173982852025,11593136.3007498,0.0,1.0
2002-11-11,84.75,86.91,84.67,85.5,888300,10.7571947542732,11.0313604258865,10.7470404701393,10.8523911680278,6998425.39990217,0.0,1.0
2002-11-12,86.1,86.88,85.15,85.37,857600,10.9285482990315,11.0275525693363,10.8079661749423,10.8358904563103,6756557.04486786,0.0,1.0
2002-11-13,85.45,86.85,84.24,85.6,955400,10.8460447404441,11.0237447127861,10.69246119292,10.8650840231951,7527069.26383721,0.0,1.0
2002-11-14,88.6,88.75,86.27,87.3,805300,11.2458696782136,11.2649089609645,10.9501261528159,11.0808625610389,6344514.21202436,0.0,1.0
2002-11-15,88.75,89.45,87.67,88.3,771000,11.2649089609645,11.3537589471355,11.1278261251579,11.2077911127117,6074283.44402185,0.0,1.0
2002-11-18,87.57,89.8,87.57,89.8,691300,11.1151332699906,11.398183940221,11.1151332699906,11.398183940221,5446371.13469816,0.0,1.0
2002-11-19,86.48,88.26,86.01,87.3,619300,10.9767811486672,11.2027139706448,10.9171247293809,11.0808625610389,4879122.87533426,0.0,1.0
2002-11-20,88.8,89.02,86.78,87.0,815600,11.2712553885482,11.2991796699162,11.014859714169,11.0427839955371,6425662.22690557,0.0,1.0
2002-11-21,91.09,91.13,25.3,89.6,1276700,11.561921771879,11.5669989139459,3.21129235732284,11.3727982298864,10058414.6212486,0.0,1.0
2002-11-22,90.95,91.74,90.25,90.84,869100,11.5441517746448,11.6444253304663,11.4553017884738,11.5301896339608,6847159.19740514,0.0,1.0
2002-11-25,90.13,92.11,88.85,91.3,1246000,11.440070362273,11.6913888945853,11.2776018161318,11.5885767677303,9816546.26621431,0.0,1.0
2002-11-26,86.68,89.09,86.2,89.0,902400,11.0021668590017,11.3080646685333,10.9412411541988,11.2966410988827,7109511.51736099,0.0,1.0
2002-11-27,89.5,89.74,87.55,88.0,745400,11.3601053747191,11.3905682271206,11.1125946989571,11.1697125472099,5872595.17402581,0.0,1.0
2002-11-29,88.21,89.55,88.21,89.55,295800,11.1963675430612,11.3664518023028,11.1963675430612,11.3664518023028,2330444.93222005,0.0,1.0
2002-12-02,89.52,90.85,88.1,90.0,946800,11.3626439457526,11.5314589194775,11.1824054023772,11.4235696505556,7459314.61063538,0.0,1.0
2002-12-03,87.61,89.4,87.6,89.4,438700,11.1202104120575,11.3474125195519,11.1189411265408,11.3474125195519,3456275.15809647,0.0,1.0
2002-12-04,87.35,88.25,86.67,87.01,933400,11.0872089886225,11.2014446851281,11.000897573485,11.0440532810538,7353743.40680934,0.0,1.0
2002-12-05,88.05,88.73,87.48,87.48,459200,11.1760589747935,11.2623703899311,11.10370970034,11.10370970034,3617783.34305426,0.0,1.0
2002-12-06,89.66,89.96,86.9,86.9,864500,11.3804139429868,11.4184925084887,11.0300911403698,11.0300911403698,6810918.33639024,0.0,1.0
2002-12-09,87.13,90.62,87.13,89.4,633300,11.0592847072545,11.5022653525927,11.0592847072545,11.3474125195519,4989421.14798837,0.0,1.0
2002-12-10,86.25,88.45,86.1,87.6,784300,10.9475875817824,11.2268303954627,10.9285482990315,11.1189411265408,6179066.80304324,0.0,1.0
2002-12-11,86.65,87.13,85.7,85.85,450600,10.9983590024516,11.0592847072545,10.8777768783624,10.8968161611133,3550028.68985244,0.0,1.0
2002-12-12,89.56,90.22,87.05,87.05,600900,11.3677210878195,11.4514939319236,11.0491304231207,11.0491304231207,4734159.43127461,0.0,1.0
2002-12-13,87.66,88.83,87.58,88.3,448000,11.1265568396411,11.2750632450983,11.1164025555073,11.2077911127117,3529544.72493098,0.0,1.0
2002-12-16,87.8,88.43,86.45,87.55,558700,11.1443268368753,11.2242918244292,10.972973292117,11.1125946989571,4401688.92370299,0.0,1.0
2002-12-17,90.09,90.09,87.35,87.65,732100,11.4349932202061,11.4349932202061,11.0872089886225,11.1252875541244,5767811.8150044,0.0,1.0
2002-12-18,89.65,90.1,88.62,90.1,793300,11.3791446574701,11.4362625057229,11.2484082492471,11.4362625057229,6249972.8354637,0.0,1.0
2002-12-19,88.12,90.5,87.95,89.45,1122100,11.1849439734106,11.487033926392,11.1633661196262,11.3537589471355,8840406.55322558,0.0,1.0
2002-12-20,89.32,89.58,88.01,89.05,418100,11.337258235418,11.370259658853,11.1709818327266,11.3029875264664,3293979.12833403,0.0,1.0
2002-12-23,90.66,90.79,89.13,89.45,477500,11.5073424946596,11.5238432063771,11.3131418106002,11.3537589471355,3761958.94230926,0.0,1.0
2002-12-24,89.9,91.35,89.81,90.75,451100,11.4108767953883,11.5949231953139,11.3994532257377,11.5187660643102,3553967.91387581,0.0,1.0
2002-12-26,88.93,90.17,88.76,90.1,261200,11.2877561002656,11.44514750434,11.2661782464812,11.4362625057229,2057850.62980351,0.0,1.0
2002-12-27,86.25,88.7,86.01,88.7,675600,10.9475875817824,11.2585625333809,10.9171247293809,11.2585625333809,5322679.50036467,0.0,1.0
2002-12-30,85.35,86.25,84.2,86.25,914300,10.8333518852769,10.9475875817824,10.6873840508531,10.9475875817824,7203265.04911692,0.0,1.0
2002-12-31,84.56,85.9,84.25,85.15,862700,10.7330783294553,10.9031625886969,10.6937304784367,10.8079661749423,6796737.12990616,0.0,1.0
2003-01-02,87.19,87.3,84.76,86.0,1093400,11.0669004203549,11.0808625610389,10.7584640397899,10.9158554438642,8614295.09428466,0.0,1.0
2003-01-03,86.8,87.52,86.2,87.2,625000,11.0173982852025,11.1087868424069,10.9412411541988,11.0681697058716,4924030.02920057,0.0,1.0
2003-01-06,88.02,88.63,86.65,86.65,940900,11.1722511182433,11.2496775347638,10.9983590024516,10.9983590024516,7412831.76715975,0.0,1.0
2003-01-07,87.95,88.79,87.11,88.35,1014400,11.1633661196262,11.2699861030314,11.0567461362211,11.2141375402954,7991897.69859374,0.0,1.0
2003-01-08,85.88,87.74,85.8,87.45,799500,10.9006240176635,11.136711123775,10.8904697335296,11.0999018437898,6298819.21335336,0.0,1.0
2003-01-09,87.1,88.35,85.95,86.2,842900,11.0554768507043,11.2141375402954,10.9095090162806,10.9412411541988,6640743.85858109,0.0,1.0
2003-01-10,89.4,89.65,86.08,86.1,788300,11.3474125195519,11.3791446574701,10.926009727998,10.9285482990315,6210580.59523009,0.0,1.0
2003-01-13,91.2,91.7,90.0,90.2,1578900,11.575883912563,11.6393481883994,11.4235696505556,11.4489553608901,12439281.6209676,0.0,1.0
2003-01-14,91.0,91.75,90.55,90.75,652600,11.5504982022284,11.645694615983,11.4933803539756,11.5187660643102,5141475.19529008,0.0,1.0
2003-01-15,89.87,91.74,89.85,91.25,994900,11.4070689388381,11.6444253304663,11.4045303678046,11.5822303401466,7838267.96168265,0.0,1.0
2003-01-16,93.05,94.0,90.93,90.93,2406100,11.8107017331577,11.9312838572469,11.5416132036113,11.5416132036113,18956333.8452153,0.0,1.0
2003-01-17,91.4,92.95,91.3,92.48,1174200,11.6012696228975,11.7980088779904,11.5885767677303,11.7383524587042,9250873.69645975,0.0,1.0
2003-01-21,90.67,91.6,90.2,91.36,1347300,11.5086117801764,11.6266553332321,11.4489553608901,11.5961924808306,10614633.0533471,0.0,1.0
2003-01-22,91.43,92.88,90.01,90.01,1334000,11.6050774794477,11.7891238793733,11.4248389360723,11.4248389360723,10509849.6943257,0.0,1.0
2003-01-23,92.2,92.49,90.37,91.69,785600,11.7028124642358,11.7396217442209,11.4705332146745,11.6380789028827,6189308.78550397,0.0,1.0
2003-01-24,89.54,91.6,89.19,91.6,1146200,11.3651825167861,11.6266553332321,11.3207575237006,11.6266553332321,9030277.1511515,0.0,1.0
2003-01-27,87.6,89.25,86.8,88.65,901900,11.1189411265408,11.3283732368009,11.0173982852025,11.2522161057972,7105572.29333757,0.0,1.0
2003-01-28,89.3,89.48,86.81,87.76,700000,11.3347196643846,11.3575668036857,11.0186675707192,11.1392496948084,5514913.63270464,0.0,1.0
2003-01-29,89.3,89.48,86.81,87.76,1003900,11.3347196643846,11.3575668036857,11.0186675707192,11.1392496948084,7909173.99410313,0.0,1.0
2003-01-30,88.65,90.26,88.55,89.7,742700,11.2522161057972,11.4565710739905,11.23952325063,11.3854910850537,5851323.36429965,0.0,1.0
2003-01-31,88.7,89.94,88.25,88.95,954000,11.2585625333809,11.4159539374552,11.2014446851281,11.2902946712991,7516039.43657175,0.0,1.0
2003-02-03,89.1,89.71,88.48,88.7,584400,11.30933395405,11.3867603705704,11.2306382520129,11.2585625333809,4604165.03850372,0.0,1.0
2003-02-04,87.49,88.2,86.45,88.0,1056400,11.1049789858567,11.1950982575445,10.972973292117,11.1697125472099,8322792.51655602,0.0,1.0
2003-02-05,86.81,88.8,86.8,87.5,763700,11.0186675707192,11.2712553885482,11.0173982852025,11.1062482713735,6016770.77328078,0.0,1.0
2003-02-06,86.7,87.5,86.02,86.8,1054400,11.0047054300352,11.1062482713735,10.9183940148977,11.0173982852025,8307035.62046255,0.0,1.0
2003-02-07,87.69,88.15,86.8,86.8,1109200,11.1303646961913,11.1887518299608,11.0173982852025,11.0173982852025,8738774.57342286,0.0,1.0
2003-02-10,88.4,88.4,86.71,87.7,988000,11.220483967879,11.220483967879,11.0059747155519,11.131633981708,7783906.6701603,0.0,1.0
2003-02-11,88.4,89.65,87.55,88.45,1072300,11.220483967879,11.3791446574701,11.1125946989571,11.2268303954627,8448059.84049887,0.0,1.0
2003-02-12,87.05,88.8,87.0,88.11,745900,11.0491304231207,11.2712553885482,11.0427839955371,11.1836746878939,5876534.39804914,0.0,1.0
2003-02-13,85.7,87.04,84.84,87.04,1449400,10.8777768783624,11.047861137604,10.7686183239237,11.047861137604,11419022.5989173,0.0,1.0
2003-02-14,86.75,86.8,85.05,85.68,1089600,11.0110518576188,11.0173982852025,10.795273319775,10.8752383073289,8584356.99170716,0.0,1.0
2003-02-18,88.75,88.75,87.0,87.0,1036100,11.2649089609645,11.2649089609645,11.0427839955371,11.0427839955371,8162860.02120757,0.0,1.0
2003-02-19,88.55,89.2,87.85,88.55,528500,11.23952325063,11.3220268092173,11.150673264459,11.23952325063,4163759.79269199,0.0,1.0
2003-02-20,87.7,88.3,86.61,88.25,1020000,11.131633981708,11.2077911127117,10.9932818603846,11.2014446851281,8036017.00765537,0.0,1.0
2003-02-21,89.32,89.45,87.0,87.43,1115400,11.337258235418,11.3537589471355,11.0427839955371,11.0973632727564,8787620.95131255,0.0,1.0
2003-02-24,86.85,88.96,86.75,88.84,734500,11.0237447127861,11.2915639568158,11.0110518576188,11.2763325306151,5786720.09031653,0.0,1.0
2003-02-25,87.7,87.85,85.42,86.75,805000,11.131633981708,11.150673264459,10.842236883894,11.0110518576188,6342150.67761037,0.0,1.0
2003-02-26,86.65,88.5,86.5,87.3,1098200,10.9983590024516,11.2331768230463,10.9793197197006,11.0808625610389,8652111.64490889,0.0,1.0
2003-02-27,88.05,88.42,86.66,87.07,1068600,11.1760589747935,11.2230225389125,10.9996282879683,11.0516689941541,8418909.58272601,0.0,1.0
2003-02-28,88.9,88.98,87.8,88.15,460800,11.2839482437154,11.2941025278493,11.1443268368753,11.1887518299608,3630388.85992902,0.0,1.0
2003-03-03,87.83,89.98,87.54,89.0,446900,11.1481346934255,11.4210310795221,11.1113254134404,11.2966410988827,3520878.43207958,0.0,1.0
2003-03-04,87.85,88.84,87.8,87.8,909500,11.150673264459,11.2763325306151,11.1443268368753,11.1443268368753,7165448.49849266,0.0,1.0
2003-03-05,88.9,89.22,87.56,87.75,880300,11.2839482437154,11.3245653802508,11.1138639844738,11.1379804092917,6935397.81552846,0.0,1.0
2003-03-06,88.4,89.14,88.3,88.48,461300,11.220483967879,11.3144110961169,11.2077911127117,11.2306382520129,3634328.08395237,0.0,1.0
2003-03-07,89.65,90.0,87.8,87.9,976400,11.3791446574701,11.4235696505556,11.1443268368753,11.1570196920426,7692516.6728183,0.0,1.0
2003-03-10,88.65,89.7,88.47,89.19,629600,11.2522161057972,11.3854910850537,11.2293689664961,11.3207575237006,4960270.89021551,0.0,1.0
2003-03-11,87.2,89.0,87.02,88.56,895900,11.0681697058716,11.2966410988827,11.0453225665705,11.2407925361467,7058301.60505729,0.0,1.0
2003-03-12,87.45,88.46,85.7,87.3,941600,11.0999018437898,11.2280996809794,10.8777768783624,11.0808625610389,7418346.68079245,0.0,1.0
2003-03-13,90.67,90.67,88.4,88.4,1597600,11.5086117801764,11.5086117801764,11.220483967879,11.220483967879,12586608.5994413,0.0,1.0
2003-03-14,90.71,92.0,90.0,90.56,1177200,11.5136889222433,11.6774267539012,11.4235696505556,11.4946496394924,9274509.04059986,0.0,1.0
2003-03-17,93.35,93.39,89.9,90.65,1115000,11.8487802986596,11.8538574407265,11.4108767953883,11.5060732091429,8784469.57209382,0.0,1.0
2003-03-18,95.46,95.48,93.2,93.4,1267400,12.1165995426893,12.1191381137227,11.8297410159087,11.8551267262432,9985145.05441408,0.0,1.0
2003-03-19,94.65,95.68,93.9,95.01,716900,12.0137874158343,12.1445238240573,11.9185910020796,12.0594816944365,5648059.40469422,0.0,1.0
2003-03-20,94.14,95.52,92.23,94.53,1247800,11.9490538544811,12.1242152557896,11.706620320786,11.9985559896335,9830727.4726984,0.0,1.0
2003-03-21,95.19,95.5,93.99,94.95,2003900,12.0823288337376,12.1216766847562,11.9300145717302,12.0518659813361,15787622.0408241,0.0,1.0
2003-03-24,92.3,94.55,91.86,94.05,590600,11.7155053194031,12.001094560667,11.6596567566671,11.9376302848306,4653011.41639338,0.0,1.0
2003-03-25,94.2,95.17,92.75,92.75,684500,11.9566695675815,12.0797902627042,11.7726231676559,11.7726231676559,5392797.68798047,0.0,1.0
2003-03-26,93.6,95.48,93.58,94.75,568800,11.8805124365778,12.1191381137227,11.8779738655443,12.0264802710016,4481261.24897486,0.0,1.0
2003-03-27,94.99,95.35,93.0,93.0,655700,12.056943123403,12.1026374020053,11.8043553055741,11.8043553055741,5165898.38423493,0.0,1.0
2003-03-28,94.6,95.46,94.4,94.55,449500,12.0074409882506,12.1165995426893,11.9820552779161,12.001094560667,3541362.39700107,0.0,1.0
2003-03-31,93.25,94.4,93.05,93.63,738300,11.8360874434923,11.9820552779161,11.8107017331577,11.884320293128,5816658.19289406,0.0,1.0
2003-04-01,94.15,94.48,93.27,93.7,654500,11.9503231399979,11.9922095620499,11.8386260145258,11.8932052917451,5156444.24657883,0.0,1.0
2003-04-02,97.5,97.5,96.0,96.0,917600,12.3755337881019,12.3755337881019,12.1851409605926,12.1851409605926,7229263.9276711,0.0,1.0
2003-04-03,98.01,99.1,96.6,97.5,630400,12.440267349455,12.5786194707784,12.2612980915963,12.3755337881019,4966573.64865288,0.0,1.0
2003-04-04,97.2,98.7,96.71,98.05,596300,12.3374552226,12.5278480501093,12.2752602322803,12.4453444915219,4697918.57025969,0.0,1.0
2003-04-07,95.2,99.46,94.9,98.85,1455100,12.0835981192543,12.6243137493806,12.0455195537525,12.5468873328602,11463929.7527837,0.0,1.0
2003-04-08,95.95,96.49,94.8,95.5,735300,12.178794533009,12.2473359509123,12.0328266985852,12.1216766847562,5793022.84875388,0.0,1.0
2003-04-09,94.2,96.75,94.09,96.5,680500,11.9566695675815,12.2803373743472,11.9427074268975,12.248605236429,5361283.89579359,0.0,1.0
2003-04-10,93.54,93.95,92.0,93.0,1081500,11.8728967234774,11.9249374296633,11.6774267539012,11.8043553055741,8520541.5625287,0.0,1.0
2003-04-11,93.21,94.6,92.88,93.9,601500,11.8310103014254,12.0074409882506,11.7891238793733,11.9185910020796,4738886.50010263,0.0,1.0
2003-04-14,94.98,95.18,93.59,93.7,662000,12.0556738378863,12.0810595482209,11.8792431510611,11.8932052917451,5215532.60692926,0.0,1.0
2003-04-15,96.05,96.13,94.75,94.98,403400,12.1914873881762,12.2016416723101,12.0264802710016,12.0556738378863,3178165.94204724,0.0,1.0
2003-04-16,94.6,96.75,94.1,96.75,697200,12.0074409882506,12.2803373743472,11.9439767124142,12.2803373743472,5492853.97817385,0.0,1.0
2003-04-17,96.41,96.85,94.65,94.95,656400,12.2371816667785,12.2930302295145,12.0137874158343,12.0518659813361,5171413.2978676,0.0,1.0
2003-04-21,96.39,97.6,95.77,96.79,481300,12.234643095745,12.3882266432691,12.1559473937079,12.2854145164142,3791897.04488679,0.0,1.0
2003-04-22,98.4,98.49,95.9,96.0,1006300,12.4897694846074,12.501193054258,12.1724481054253,12.1851409605926,7928082.26941528,0.0,1.0
2003-04-23,101.56,101.9,98.8,98.83,1298500,12.8908637078936,12.9340194154624,12.5405409052766,12.5443487618267,10230164.7886671,0.0,1.0
2003-04-24,102.94,103.7,100.56,100.76,1252000,13.0660251092021,13.1624908084735,12.7639351562208,12.7893208665553,9863816.95449461,0.0,1.0
2003-04-25,101.4,102.85,101.3,102.7,641400,12.8705551396259,13.0546015395516,12.8578622844587,13.0355622568006,5053236.57716682,0.0,1.0
2003-04-28,102.42,102.99,100.84,101.31,819500,13.0000222623322,13.0723715367858,12.7994751506892,12.8591315699754,6456388.17428782,0.0,1.0
2003-04-29,102.26,104.1,101.6,102.4,1081600,12.9797136940646,13.2132622291426,12.8959408499605,12.9974836912988,8521329.40733335,0.0,1.0
2003-04-30,101.7,102.68,101.2,102.16,736100,12.9086337051278,13.0330236857672,12.8451694292914,12.9670208388973,5799325.60719127,0.0,1.0
2003-05-01,102.87,103.01,100.31,101.55,1132600,13.057140110585,13.0749101078192,12.7322030183025,12.8895944223769,8923130.25771613,0.0,1.0
2003-05-02,104.5,105.4,102.11,102.79,920600,13.2640336498117,13.3782693463173,12.9606744113137,13.0469858264512,7252899.27181131,0.0,1.0
2003-05-05,104.13,106.07,103.8,105.0,1116200,13.2170700856928,13.4633114759381,13.1751836636408,13.3274979256482,8793923.70974989,0.0,1.0
2003-05-06,101.95,103.91,101.3,103.15,1386700,12.940365843046,13.1891458043248,12.8578622844587,13.0926801050534,10925043.9063879,0.0,1.0
2003-05-07,100.1,101.47,99.81,101.25,996600,12.7055480224512,12.879440138243,12.6687387424661,12.851515856875,7851661.32336211,0.0,1.0
2003-05-08,99.59,100.56,99.3,99.43,982800,12.6408144610981,12.7639351562208,12.604005181113,12.6205058928304,7742938.74031733,0.0,1.0
2003-05-09,101.52,101.6,99.5,99.72,874000,12.8857865658267,12.8959408499605,12.6293908914475,12.6573151728156,6885763.59283408,0.0,1.0
2003-05-12,103.3,103.73,100.61,101.87,1074900,13.1117193878043,13.1662986650237,12.7702815838044,12.9302115589122,8468543.80542035,0.0,1.0
2003-05-13,103.1,104.33,102.6,102.7,590400,13.0863336774698,13.2424557960274,13.0228694016333,13.0355622568006,4651435.72678403,0.0,1.0
2003-05-14,104.1,104.37,102.86,103.75,904700,13.2132622291426,13.2475329380943,13.0558708250683,13.1688372360571,7127631.94786843,0.0,1.0
2003-05-15,106.22,106.25,103.75,104.35,842400,13.482350758689,13.4861586152392,13.1688372360571,13.2449943670608,6636804.63455772,0.0,1.0
2003-05-16,104.19,106.19,104.15,105.75,558600,13.2246857987932,13.4785429021388,13.2196086567263,13.4226943394028,4400901.0788983,0.0,1.0
2003-05-19,109.22,112.71,108.33,108.72,3693800,13.8631364137075,14.3061170590458,13.7501700027187,13.7996721378711,29101411.3949779,0.0,1.0
2003-05-20,109.85,110.36,108.34,109.2,1052300,13.9431014012614,14.0078349626146,13.7514392882354,13.8605978426741,8290490.87956445,0.0,1.0
2003-05-21,109.8,110.1,107.9,108.1,755600,13.9367549736778,13.9748335391796,13.6955907254994,13.720976435834,5952955.34410233,0.0,1.0
2003-05-22,113.4,114.17,109.85,110.05,1192000,14.3936977597,14.4914327444881,13.9431014012614,13.968487111596,9391110.07169136,0.0,1.0
2003-05-23,115.2,115.6,113.0,113.4,933600,14.6221691527111,14.6729405733803,14.3429263390309,14.3936977597,7355319.09641867,0.0,1.0
2003-05-27,120.42,120.7,114.85,114.85,2131300,15.2847361924434,15.3202761869117,14.5777441596256,14.5777441596256,16791336.3219763,0.0,1.0
2003-05-28,119.36,120.7,118.6,120.18,1278800,15.1501919276701,15.3202761869117,15.0537262283988,15.2542733400419,10074959.3621468,0.0,1.0
2003-05-29,117.2,119.88,116.6,119.26,1393500,14.8760262560568,15.21619477454,14.7998691250531,15.1374990725029,10978617.3531056,0.0,1.0
2003-05-30,120.25,120.3,117.55,118.2,1279700,15.263158338659,15.2695047662426,14.9204512491423,15.0029548077296,10082049.9653888,0.0,1.0
2003-06-02,120.56,125.76,120.4,125.6,3100800,15.3025061896775,15.9625346583763,15.2821976214099,15.9422260901087,24429491.7032723,0.0,1.0
2003-06-03,121.25,121.4,117.63,120.36,1809400,15.3900868903318,15.4091261730827,14.9306055332761,15.277120479343,14255263.8957369,0.0,1.0
2003-06-04,124.54,124.72,120.33,120.33,1220100,15.8076818253355,15.8305289646366,15.2733126227928,15.2733126227928,9612494.46180418,0.0,1.0
2003-06-05,128.9,128.9,123.45,123.8,1956100,16.361090310629,16.361090310629,15.6693297040121,15.7137546970975,15411032.2241908,0.0,1.0
2003-06-06,125.94,131.7,125.0,129.17,3412200,15.9853817976774,16.716490255313,15.866068959105,16.3953610195807,26882840.4250212,0.0,1.0
2003-06-09,122.7,125.7,122.27,124.8,2448300,15.5741332902574,15.9549189452759,15.5195540130381,15.8406832487704,19288804.3527869,0.0,1.0
2003-06-10,124.3,124.49,121.5,123.06,1083800,15.777218972934,15.8013353977518,15.42181902825,15.6198275688596,8538661.99303612,0.0,1.0
2003-06-11,128.63,128.91,125.15,125.15,1670500,16.3268196016774,16.3623595961458,15.8851082418559,15.8851082418559,13160947.4620473,0.0,1.0
2003-06-12,127.65,128.74,125.75,128.21,1211500,16.202429621038,16.3407817423614,15.9612653728596,16.2735096099748,9544739.80860239,0.0,1.0
2003-06-13,127.25,128.2,126.3,128.1,841500,16.1516582003688,16.272240324458,16.0310760762796,16.2595474692908,6629714.03131568,0.0,1.0
2003-06-16,131.9,131.99,128.0,128.3,1241900,16.7418759656476,16.7532995352981,16.2468546141235,16.2849331796253,9784244.62922269,0.0,1.0
2003-06-17,131.4,132.3,130.0,131.9,1340100,16.6784116898111,16.7926473863167,16.5007117174692,16.7418759656476,10557908.2274107,0.0,1.0
2003-06-18,128.15,130.9,127.4,130.05,1588600,16.2658938968744,16.6149474139747,16.1706974831198,16.5070581450528,12515702.5670209,0.0,1.0
2003-06-19,124.31,128.82,123.26,128.0,2682900,15.7784882584507,16.3509360264952,15.6452132791942,16.2468546141235,21137088.2645476,0.0,1.0
2003-06-20,125.89,126.95,124.0,124.51,1569800,15.9790353700938,16.113579634867,15.7391404074321,15.8038739687853,12367587.7437425,0.0,1.0
2003-06-23,122.05,126.34,121.25,126.0,2877600,15.4916297316701,16.0361532183466,15.3900868903318,15.9929975107778,22671022.0992441,0.0,1.0
2003-06-24,123.05,123.72,121.05,122.0,1732400,15.6185582833429,15.7036004129637,15.3647011799972,15.4852833040864,13648623.3961394,0.0,1.0
2003-06-25,123.02,125.44,122.6,123.25,1205200,15.6147504267927,15.921917521841,15.5614404350901,15.6439439936775,9495105.58590808,0.0,1.0
2003-06-26,125.5,125.9,122.8,123.0,1091800,15.9295332349414,15.9803046556105,15.5868261454247,15.6122118557593,8601689.5774099,0.0,1.0
2003-06-27,124.2,127.32,123.86,126.4,1154800,15.7645261177667,16.1605431989859,15.7213704101979,16.0437689314469,9098031.80435332,0.0,1.0
2003-06-30,123.25,124.5,122.0,123.5,1295000,15.6439439936775,15.8026046832685,15.4852833040864,15.6756761315957,10202590.2205036,0.0,1.0
2003-07-01,123.2,123.6,120.4,122.0,2320400,15.6375975660938,15.688368986763,15.2821976214099,15.4852833040864,18281150.8476113,0.0,1.0
2003-07-02,125.8,126.58,123.5,123.65,1660600,15.9676118004432,16.066616070748,15.6756761315957,15.6947154143466,13082950.8263848,0.0,1.0
2003-07-03,125.15,126.0,124.2,124.9,318300,15.8851082418559,15.9929975107778,15.7645261177667,15.8533761039377,2507710.01327127,0.0,1.0
2003-07-07,129.24,129.8,125.81,125.81,1021500,16.4042460181978,16.4753260071346,15.96888108596,15.96888108596,8047834.67972543,0.0,1.0
2003-07-08,131.25,131.8,129.93,129.93,997800,16.6593724070602,16.7291831104803,16.4918267188521,16.4918267188521,7861115.46101815,0.0,1.0
2003-07-09,131.75,132.5,130.74,130.9,610300,16.7228366828966,16.8180330966513,16.5946388457071,16.6149474139747,4808216.84291379,0.0,1.0
2003-07-10,130.55,131.68,129.53,130.08,1163300,16.5705224208892,16.7139516842795,16.4410552981829,16.510866001603,9164998.61275047,0.0,1.0
2003-07-11,131.5,131.67,130.48,130.68,655300,16.6911045449784,16.7126823987628,16.5616374222721,16.5870231326067,5162747.00501623,0.0,1.0
2003-07-14,133.61,135.0,132.5,133.6,938600,16.9589237890081,17.1353544758334,16.8180330966513,16.9576545034914,7394711.33665227,0.0,1.0
2003-07-15,134.56,135.66,134.1,134.8,717600,17.0795059130973,17.2191273199374,17.0211187793278,17.1099687654988,5653574.31832694,0.0,1.0
2003-07-16,134.5,135.25,132.67,135.0,1348200,17.0718901999969,17.1670866137516,16.8396109504356,17.1353544758334,10621723.6565892,0.0,1.0
2003-07-17,132.62,135.18,132.33,134.21,1598200,16.833264522852,17.1582016151345,16.7964552428669,17.0350809200118,12591335.6682694,0.0,1.0
2003-07-18,133.4,134.08,132.4,133.0,891100,16.9322687931568,17.0185802082943,16.805340241484,16.8814973724877,7020485.05443302,0.0,1.0
2003-07-21,132.19,133.41,131.52,133.39,1070900,16.7786852456327,16.9335380786735,16.6936431160119,16.9309995076401,8437030.01323343,0.0,1.0
2003-07-22,132.85,133.66,131.52,132.85,1548400,16.8624580897367,16.9652702165917,16.6936431160119,16.8624580897367,12198988.9555427,0.0,1.0
2003-07-23,134.4,134.45,132.3,134.09,1368300,17.0591973448297,17.0655437724133,16.7926473863167,17.0198494938111,10780080.4623282,0.0,1.0
2003-07-24,132.4,135.5,131.9,134.4,838900,16.805340241484,17.1988187516698,16.7418759656476,17.0591973448297,6609230.06639418,0.0,1.0
2003-07-25,132.95,133.21,131.0,132.4,937400,16.875150944904,16.908152368339,16.627640269142,16.805340241484,7385257.19899621,0.0,1.0
2003-07-28,136.12,136.31,132.85,134.0,1435900,17.2775144537069,17.3016308785248,16.8624580897367,17.0084259241605,11312663.5502866,0.0,1.0
2003-07-29,135.45,136.55,133.88,136.2,746700,17.1924723240861,17.3320937309263,16.9931944979598,17.2876687378408,5882837.15648653,0.0,1.0
2003-07-30,134.35,135.85,134.1,135.85,456900,17.052850917246,17.2432437447553,17.0211187793278,17.2432437447553,3599662.91254679,0.0,1.0
2003-07-31,134.97,137.0,134.16,135.05,671900,17.1315466192832,17.389211579179,17.0287344924282,17.141700903417,5293529.24259178,0.0,1.0
2003-08-01,132.56,134.7,131.96,134.5,602400,16.8256488097516,17.0972759103315,16.7494916787479,17.0718901999969,4745977.10334469,0.0,1.0
2003-08-04,131.4,132.5,129.01,132.2,1368800,16.6784116898111,16.8180330966513,16.375052451313,16.7799545311494,10784019.6863516,0.0,1.0
2003-08-05,126.65,131.2,126.52,130.5,1269500,16.0755010693651,16.6530259794766,16.0590003576477,16.5641759933056,10001689.7953122,0.0,1.0
2003-08-06,125.8,127.3,124.35,125.9,1443600,15.9676118004432,16.1580046279525,15.7835654005176,15.9803046556105,11373327.6002464,0.0,1.0
2003-08-07,126.8,127.49,125.51,126.3,1133300,16.0945403521161,16.1821210527703,15.9308025204581,16.0310760762796,8928645.17134881,0.0,1.0
2003-08-08,126.34,128.12,126.13,127.8,535700,16.0361532183466,16.2620860403242,16.0094982224953,16.2214689037889,4220484.61862839,0.0,1.0
2003-08-11,127.74,127.78,125.74,126.1,518400,16.2138531906885,16.2189303327555,15.9599960873429,16.0056903659451,4084187.46742014,0.0,1.0
2003-08-12,130.45,130.51,127.62,127.74,753500,16.5578295657219,16.5654452788223,16.1986217644878,16.2138531906885,5936410.60320423,0.0,1.0
2003-08-13,128.52,131.5,128.01,130.9,1142700,16.3128574609934,16.6911045449784,16.2481238996402,16.6149474139747,9002702.58298798,0.0,1.0
2003-08-14,128.75,129.04,127.3,128.8,1081600,16.3420510278781,16.3788603078632,16.1580046279525,16.3483974554618,8521329.40733336,0.0,1.0
2003-08-15,129.8,130.1,128.75,129.0,200300,16.4753260071346,16.5134045726364,16.3420510278781,16.3737831657963,1578053.1437582,0.0,1.0
2003-08-18,132.06,132.16,129.7,129.85,752000,16.7621845339152,16.7748773890825,16.4626331519673,16.4816724347182,5924592.93113414,0.0,1.0
2003-08-19,131.96,132.99,130.75,132.8,637600,16.7494916787479,16.8802280869709,16.5959081312238,16.8561116621531,5023298.47458927,0.0,1.0
2003-08-20,132.2,132.79,131.45,131.45,394600,16.7799545311494,16.8548423766364,16.6847581173948,16.6847581173948,3108835.59923608,0.0,1.0
2003-08-21,134.01,134.35,132.83,132.83,749400,17.0096952096772,17.052850917246,16.8599195187033,16.8599195187033,5904108.96621268,0.0,1.0
2003-08-22,131.3,134.87,131.0,133.15,1025800,16.6657188346438,17.1188537641159,16.627640269142,16.9005366552386,8081712.00632635,0.0,1.0
2003-08-25,130.82,131.3,129.85,131.3,552000,16.6047931298409,16.6657188346438,16.4816724347182,16.6657188346438,4348903.32178995,0.0,1.0
2003-08-26,129.61,130.42,127.33,130.21,1410700,16.4512095823167,16.5540217091717,16.1618124845027,16.5273667133205,11114126.6595092,0.0,1.0
2003-08-27,130.15,130.38,129.0,129.5,337200,16.5197510002201,16.5489445671048,16.3737831657963,16.4372474416327,2656612.68135429,0.0,1.0
2003-08-28,131.5,131.75,128.45,130.4,769000,16.6911045449784,16.7228366828966,16.3039724623763,16.5514831381383,6058526.5479284,0.0,1.0
2003-08-29,131.7,132.36,130.96,131.01,266300,16.716490255313,16.8002630994171,16.6225631270751,16.6289095546587,2098030.71484178,0.0,1.0
2003-09-02,134.68,134.86,131.62,131.94,780400,17.094737339298,17.1175844785992,16.7063359711792,16.7469531077145,6148340.85566103,0.0,1.0
2003-09-03,132.75,136.0,132.3,135.7,934200,16.8497652345695,17.2622830275062,16.7926473863167,17.2242044620043,7360046.16524668,0.0,1.0
2003-09-04,134.61,134.75,132.71,133.16,681000,17.0858523406809,17.1036223379151,16.8446880925026,16.9018059407553,5365223.11981697,0.0,1.0
2003-09-05,134.28,135.09,133.51,134.4,862500,17.0439659186289,17.1467780454839,16.9462309338408,17.0591973448297,6795161.4402968,0.0,1.0
2003-09-08,137.92,137.99,134.25,134.25,1082300,17.505985846718,17.5148708453351,17.0401580620787,17.0401580620787,8526844.32096608,0.0,1.0
2003-09-09,138.0,138.37,136.16,137.1,1052600,17.5161401308519,17.5631036949708,17.2825915957738,17.4019044343463,8292854.41397844,0.0,1.0
2003-09-10,135.13,137.75,135.0,137.49,765500,17.1518551875508,17.4844079929337,17.1353544758334,17.4514065694987,6030951.97976488,0.0,1.0
2003-09-11,137.79,138.0,135.07,135.45,783600,17.4894851350006,17.5161401308519,17.1442394744505,17.1924723240861,6173551.88941051,0.0,1.0
2003-09-12,137.69,137.7,135.35,137.23,662700,17.4767922798333,17.47806156535,17.1797794689188,17.4184051460638,5221047.52056196,0.0,1.0
2003-09-15,137.19,138.49,137.01,138.2,539100,17.4133280039969,17.5783351211716,17.3904808646958,17.5415258411864,4247271.34198725,0.0,1.0
2003-09-16,137.76,137.83,136.18,136.99,672900,17.4856772784504,17.4945622770675,17.2851301668073,17.3879422936623,5301407.69063851,0.0,1.0
2003-09-17,138.45,139.34,137.65,137.65,914900,17.5732579791046,17.6862243900935,17.4717151377664,17.4717151377664,7207992.117945,0.0,1.0
2003-09-18,140.14,140.42,138.5,139.15,871200,17.7877672314317,17.8233072259001,17.5796044066883,17.6621079652756,6863703.93830329,0.0,1.0
2003-09-19,139.46,140.3,138.2,140.3,984500,17.7014558162942,17.8080757996994,17.5415258411864,17.8080757996994,7756332.10199676,0.0,1.0
2003-09-22,137.79,138.44,137.35,138.21,940700,17.4894851350006,17.5719886935879,17.4336365722645,17.5427951267032,7411256.07755037,0.0,1.0
2003-09-23,138.37,138.79,137.23,137.5,495600,17.5631036949708,17.6164136866734,17.4184051460638,17.4526758550155,3904558.8519549,0.0,1.0
2003-09-24,132.42,137.81,132.2,137.81,2021800,16.8078788125174,17.492023706034,16.7799545311494,17.492023706034,15928646.2608604,0.0,1.0
2003-09-25,131.25,133.22,130.0,132.51,1783800,16.6593724070602,16.9094216538557,16.5007117174692,16.819302382168,14053575.6257408,0.0,1.0
2003-09-26,129.4,131.44,129.4,131.25,1065200,16.4245545864655,16.683488831878,16.4245545864655,16.6593724070602,8392122.85936711,0.0,1.0
2003-09-29,129.74,130.04,125.92,129.4,2788700,16.4677102940342,16.5057888595361,15.982843226644,16.4245545864655,21970628.0678907,0.0,1.0
2003-09-30,129.04,130.63,128.29,129.05,1911300,16.3788603078632,16.580676705023,16.2836638941086,16.38012959338,15058077.7516977,0.0,1.0
2003-10-01,130.6,131.07,128.4,129.0,1324600,16.5768688484729,16.6365252677591,16.2976260347926,16.3737831657963,10435792.2826865,0.0,1.0
2003-10-02,132.55,133.25,130.4,130.65,1025900,16.8243795242349,16.9132295104059,16.5514831381383,16.5832152760565,8082499.851131,0.0,1.0
2003-10-03,132.0,134.6,131.52,134.1,1519600,16.7545688208148,17.0845830551642,16.6936431160119,17.0211187793278,11972089.6517971,0.0,1.0
2003-10-06,131.0,132.1,130.26,132.05,717600,16.627640269142,16.7672616759821,16.5337131409041,16.7609152483985,5653574.31832694,0.0,1.0
2003-10-07,132.62,132.62,129.74,130.15,1196700,16.833264522852,16.833264522852,16.4677102940342,16.5197510002201,9428138.77751093,0.0,1.0
2003-10-08,131.0,133.27,130.65,132.62,849900,16.627640269142,16.9157680814393,16.5832152760565,16.833264522852,6695892.99490811,0.0,1.0
2003-10-09,133.66,134.69,132.0,132.7,1798100,16.9652702165917,17.0960066248148,16.7545688208148,16.8434188069858,14166237.4328089,0.0,1.0
2003-10-10,133.16,134.58,132.4,133.6,854800,16.9018059407553,17.0820444841308,16.805340241484,16.9576545034914,6734497.39033706,0.0,1.0
2003-10-13,134.3,135.45,133.73,133.75,671200,17.0465044896624,17.1924723240861,16.9741552152088,16.9766937862423,5288014.32895908,0.0,1.0
2003-10-14,134.55,134.708,133.25,134.29,614800,17.0782366275806,17.0982913387449,16.9132295104059,17.0452352041456,4843669.85912402,0.0,1.0
2003-10-15,132.01,135.5,131.75,135.5,1469500,16.7558381063316,17.1988187516698,16.7228366828966,17.1988187516698,11577379.4046564,0.0,1.0
2003-10-16,131.9,133.16,131.56,132.65,1110000,16.7418759656476,16.9018059407553,16.6987202580788,16.8370723794022,8745077.33186021,0.0,1.0
2003-10-17,128.3,131.75,128.19,131.7,1766100,16.2849331796253,16.7228366828966,16.2709710389413,16.716490255313,13914127.0953139,0.0,1.0
2003-10-20,127.05,129.0,126.01,128.15,2158400,16.1262724900343,16.3737831657963,15.9942667962945,16.2658938968744,17004842.2640424,0.0,1.0
2003-10-21,130.6,131.0,127.81,127.81,1631000,16.5768688484729,16.627640269142,16.2227381893056,16.2227381893056,12849748.7642018,0.0,1.0
2003-10-22,125.15,129.91,124.45,128.0,1577300,15.8851082418559,16.4892881478186,15.7962582556849,16.2468546141235,12426676.1040929,0.0,1.0
2003-10-23,126.12,126.79,123.55,124.3,1900300,16.0082289369785,16.0932710665993,15.6820225591793,15.777218972934,14971414.8231838,0.0,1.0
2003-10-24,128.17,128.39,123.0,125.76,1725300,16.2684324679079,16.2963567492759,15.6122118557593,15.9625346583763,13592686.4150076,0.0,1.0
2003-10-27,126.972,128.86,126.6,128.4,796400,16.1163720630038,16.3560131685621,16.0691546417815,16.2976260347926,6274396.02440855,0.0,1.0
2003-10-28,129.59,129.62,127.34,127.34,860900,16.4486710112833,16.4524788678335,16.1630817700194,16.1630817700194,6782555.92342204,0.0,1.0
2003-10-29,127.95,128.91,123.97,127.78,834900,16.2405081865398,16.3623595961458,15.7353325508819,16.2189303327555,6577716.27420732,0.0,1.0
2003-10-30,127.65,130.24,127.24,129.12,1053400,16.202429621038,16.5311745698706,16.1503889148521,16.3890145919971,8299157.17241582,0.0,1.0
2003-10-31,128.75,129.35,127.25,128.1,951200,16.3420510278781,16.4182081588818,16.1516582003688,16.2595474692908,7493979.78204095,0.0,1.0
2003-11-03,127.4,129.25,127.0,129.15,908200,16.1706974831198,16.4055153037145,16.1199260624506,16.3928224485472,7155206.51603194,0.0,1.0
2003-11-04,126.95,128.67,126.15,126.15,1008200,16.113579634867,16.3318967437443,16.0120367935287,16.0120367935287,7943051.32070404,0.0,1.0
2003-11-05,127.55,128.29,126.39,127.09,1238600,16.1897367658707,16.2836638941086,16.0424996459302,16.1313496321012,9758245.75066854,0.0,1.0
2003-11-06,128.93,129.12,127.03,127.4,1161400,16.3648981671792,16.3890145919971,16.1237339190008,16.1706974831198,9150029.5614617,0.0,1.0
2003-11-07,128.0,129.85,127.51,129.5,690500,16.2468546141235,16.4816724347182,16.1846596238038,16.4372474416327,5440068.37626079,0.0,1.0
2003-11-10,124.41,127.85,124.35,127.8,2141700,15.791181113618,16.2278153313726,15.7835654005176,16.2214689037889,16873272.1816622,0.0,1.0
2003-11-11,124.15,124.8,122.8,124.45,1830600,15.758179690183,15.8406832487704,15.5868261454247,15.7962582556849,14422286.9943274,0.0,1.0
2003-11-12,126.95,127.33,124.15,124.45,1105000,16.113579634867,16.1618124845027,15.758179690183,15.7962582556849,8705685.09162662,0.0,1.0
2003-11-13,128.85,129.0,127.47,127.51,808900,16.3547438830454,16.3737831657963,16.1795824817369,16.1846596238038,6372876.62499255,0.0,1.0
2003-11-14,126.3,129.0,125.92,127.86,1608500,16.0310760762796,16.3737831657963,15.982843226644,16.2290846168893,12672483.6831507,0.0,1.0
2003-11-17,127.41,127.65,125.5,126.2,2234500,16.1719667686365,16.202429621038,15.9295332349414,16.0183832211124,17604392.1603979,0.0,1.0
2003-11-18,125.0,128.59,124.07,124.07,1448300,15.866068959105,16.3217424596105,15.7480254060492,15.7480254060492,11410356.3060659,0.0,1.0
2003-11-19,126.35,126.99,125.37,125.7,1117100,16.0374225038633,16.1186567769339,15.9130325232239,15.9549189452759,8801014.31299194,0.0,1.0
2003-11-20,126.05,128.62,125.1,126.0,928300,15.9993439383614,16.3255503161606,15.8787618142722,15.9929975107778,7313563.32177105,0.0,1.0
2003-11-21,126.22,126.84,123.71,123.71,389900,16.0209217921458,16.099617494183,15.702331127447,15.702331127447,3071806.89341649,0.0,1.0
2003-11-24,129.2,129.2,126.3,126.3,1126800,16.3991688761309,16.3991688761309,16.0310760762796,16.0310760762796,8877435.25904513,0.0,1.0
2003-11-25,128.3,129.0,127.81,129.0,920500,16.2849331796253,16.3737831657963,16.2227381893056,16.3737831657963,7252111.42700663,0.0,1.0
2003-11-26,127.39,127.86,126.29,127.51,707800,16.169428197603,16.2290846168893,16.0298067907629,16.1846596238038,5576365.52746909,0.0,1.0
2003-11-28,127.62,128.21,123.25,123.25,244200,16.1986217644878,16.2735096099748,15.6439439936775,15.6439439936775,1923917.01300925,0.0,1.0
2003-12-01,130.38,130.42,128.3,128.35,1007800,16.5489445671048,16.5540217091717,16.2849331796253,16.291279607209,7939899.94148537,0.0,1.0
2003-12-02,130.99,132.99,130.13,130.4,1673600,16.6263709836253,16.8802280869709,16.5172124291866,16.5514831381383,13185370.6509921,0.0,1.0
2003-12-03,130.5,132.11,130.27,132.05,996400,16.5641759933056,16.7685309614989,16.5349824264208,16.7609152483985,7850085.63375272,0.0,1.0
2003-12-04,130.19,130.35,128.3,130.3,1316200,16.524828142287,16.5451367105546,16.2849331796253,16.538790282971,10369613.3190941,0.0,1.0
2003-12-05,129.2,130.0,128.62,129.1,658500,16.3991688761309,16.5007117174692,16.3255503161606,16.3864760209636,5187958.03876573,0.0,1.0
2003-12-08,129.05,129.46,127.22,129.36,1218200,16.38012959338,16.4321702995658,16.1478503438187,16.4194774443985,9597525.41051541,0.0,1.0
2003-12-09,128.11,129.99,128.09,129.99,579300,16.2608167548075,16.4994424319524,16.258278183774,16.4994424319524,4563984.95346543,0.0,1.0
2003-12-10,127.55,128.7,126.38,128.0,1378700,16.1897367658707,16.3357046002945,16.0412303604135,16.2468546141235,10862016.3220141,0.0,1.0
2003-12-11,129.1,129.87,127.54,127.54,908600,16.3864760209636,16.4842110057517,16.188467480354,16.188467480354,7158357.89525064,0.0,1.0
2003-12-12,130.56,130.6,128.65,129.01,493900,16.5717917064059,16.5768688484729,16.3293581727108,16.375052451313,3891165.49027548,0.0,1.0
2003-12-15,130.73,132.49,130.73,131.56,944700,16.5933695601903,16.8167638111345,16.5933695601903,16.6987202580788,7442769.86973727,0.0,1.0
2003-12-16,131.2,131.67,129.88,130.5,828100,16.6530259794766,16.7126823987628,16.4854802912684,16.5641759933056,6524142.82748959,0.0,1.0
2003-12-17,133.32,133.7,131.15,131.45,1027700,16.922114509023,16.9703473586587,16.6466795518929,16.6847581173948,8096681.05761509,0.0,1.0
2003-12-18,134.07,134.33,132.9,134.05,833600,17.0173109227776,17.0503123462126,16.8688045173204,17.0147723517442,6567474.29174657,0.0,1.0
2003-12-19,134.36,134.75,133.22,134.4,800700,17.0541202027627,17.1036223379151,16.9094216538557,17.0591973448297,6308273.35100946,0.0,1.0
2003-12-22,134.1,134.8,133.41,134.8,412900,17.0211187793278,17.1099687654988,16.9335380786735,17.1099687654988,3253011.19849107,0.0,1.0
2003-12-23,135.35,135.47,133.9,133.9,489400,17.1797794689188,17.1950108951196,16.9957330689932,16.9957330689932,3855712.47406523,0.0,1.0
2003-12-24,135.9,136.24,134.85,135.1,202500,17.2495901723389,17.2927458799077,17.1163151930824,17.1480473310006,1595385.72946099,0.0,1.0
2003-12-26,135.49,136.3,134.84,136.15,176500,17.197549466153,17.300361593008,17.1150459075657,17.2813223102571,1390546.08024625,0.0,1.0
2003-12-29,135.95,136.43,135.48,136.2,303900,17.2559365999225,17.3168623047255,17.1962801806363,17.2876687378408,2394260.3613985,0.0,1.0
2003-12-30,136.0,136.4,135.46,136.15,329800,17.2622830275062,17.3130544481753,17.1937416096029,17.2813223102571,2598312.16580856,0.0,1.0
2003-12-31,135.31,136.59,135.2,136.39,437600,17.1747023268519,17.3371708729932,17.1607401861679,17.3117851626586,3447608.86524509,0.0,1.0
2004-01-02,136.03,137.21,135.54,136.2,531500,17.2660908840564,17.4158665750303,17.2038958937367,17.2876687378408,4187395.13683217,0.0,1.0
2004-01-05,135.35,136.8,135.0,135.0,925600,17.1797794689188,17.3638258688445,17.1353544758334,17.1353544758334,7292291.51204491,0.0,1.0
2004-01-06,135.5,136.5,135.25,136.5,467200,17.1988187516698,17.3257473033426,17.1670866137516,17.3257473033426,3680810.92742801,0.0,1.0
2004-01-07,137.5,137.62,134.39,135.47,889800,17.4526758550155,17.4679072812162,17.0579280593129,17.1950108951196,7010243.07197226,0.0,1.0
2004-01-08,135.91,138.25,135.7,138.25,659600,17.2508594578556,17.5478722687701,17.2242044620043,17.5478722687701,5196624.33161714,0.0,1.0
2004-01-09,135.94,138.35,135.0,135.77,1139400,17.2546673144058,17.5605651239374,17.1353544758334,17.2330894606214,8976703.70443384,0.0,1.0
2004-01-12,135.75,136.75,134.69,136.0,639700,17.230550889588,17.3574794412608,17.0960066248148,17.2622830275062,5039843.21548737,0.0,1.0
2004-01-13,135.2,136.81,134.61,136.2,727600,17.1607401861679,17.3650951543612,17.0858523406809,17.2876687378408,5732358.79879415,0.0,1.0
2004-01-14,135.96,136.4,135.12,136.1,468000,17.2572058854393,17.3130544481753,17.1505859020341,17.2749758826735,3687113.68586539,0.0,1.0
2004-01-15,137.01,137.879,135.3,135.55,759200,17.3904808646958,17.5007817760995,17.1734330413352,17.2051651792534,5981317.75707052,0.0,1.0
2004-01-16,138.95,139.16,137.2,137.42,1086300,17.6367222549411,17.6633772507924,17.4145972895136,17.4425215708816,8558358.11315293,0.0,1.0
2004-01-20,138.6,140.2,138.13,139.85,1041400,17.5922972618556,17.7953829445321,17.5326408425693,17.7509579514466,8204615.79585516,0.0,1.0
2004-01-21,140.54,141.25,138.51,138.85,1044200,17.8385386521009,17.9286579237886,17.580873692205,17.6240293997738,8226675.45038599,0.0,1.0
2004-01-22,139.66,141.75,139.39,141.15,884100,17.7268415266288,17.992122199625,17.6925708176771,17.9159650686213,6965335.91810597,0.0,1.0
2004-01-23,141.41,141.6,139.7,139.71,616100,17.9489664920563,17.9730829168741,17.7319186686957,17.7331879542124,4853911.84158475,0.0,1.0
2004-01-26,143.55,143.7,140.5,141.3,803500,18.2205935926361,18.2396328753871,17.833461510034,17.9350043513722,6330333.00554028,0.0,1.0
2004-01-27,141.2,143.1,140.83,143.06,611600,17.922311496205,18.1634757443834,17.875347932086,18.1583986023164,4818458.82537451,0.0,1.0
2004-01-28,139.9,142.3,139.68,141.82,1066400,17.7573043790303,18.0619329030451,17.7293800976622,18.0010071982421,8401576.99702318,0.0,1.0
2004-01-29,142.2,142.8,140.31,140.61,982400,18.0492400478778,18.1253971788815,17.8093450852161,17.847423650718,7739787.36109864,0.0,1.0
2004-01-30,140.15,140.86,140.04,140.85,557400,17.7890365169485,17.8791557886362,17.7750743762645,17.8778865031195,4391446.94124224,0.0,1.0
2004-02-02,142.95,144.32,140.15,140.15,630100,18.1444364616324,18.3183285774242,17.7890365169485,17.7890365169485,4964210.11423886,0.0,1.0
2004-02-03,143.7,144.09,142.05,143.22,342300,18.2396328753871,18.2891350105395,18.0302007651269,18.1787071705841,2696792.76639257,0.0,1.0
2004-02-04,141.2,143.0,141.02,142.71,821600,17.922311496205,18.1507828892161,17.8994643569038,18.1139736092309,6472932.9151859,0.0,1.0
2004-02-05,140.01,142.18,139.64,142.0,1188500,17.7712665197143,18.0467014768443,17.7243029555953,18.0238543375432,9363535.50352781,0.0,1.0
2004-02-06,141.5,141.7,140.03,140.84,781100,17.9603900617068,17.9857757720414,17.7738050907477,17.8766172176027,6153855.76929372,0.0,1.0
2004-02-09,141.22,142.4,141.2,141.75,205500,17.9248500672384,18.0746257582124,17.922311496205,17.992122199625,1619021.07360115,0.0,1.0
2004-02-10,142.29,142.49,140.18,141.25,545800,18.0606636175284,18.0860493278629,17.7928443734987,17.9286579237886,4300056.94390027,0.0,1.0
2004-02-11,144.03,144.19,141.75,141.97,341300,18.2815192974391,18.3018278657067,17.992122199625,18.020046480993,2688914.31834585,0.0,1.0
2004-02-12,144.15,145.6,142.5,143.05,1556100,18.2967507236398,18.4807971235655,18.0873186133797,18.1571293167997,12259653.0055025,0.0,1.0
2004-02-13,142.6,144.98,142.6,144.0,507400,18.1000114685469,18.4021014215283,18.1000114685469,18.2777114408889,3997524.53890621,0.0,1.0
2004-02-17,142.87,143.9,142.35,143.6,285800,18.1342821774986,18.2650185857216,18.0682793306287,18.2269400202198,2251660.45175284,0.0,1.0
2004-02-18,143.93,145.38,143.6,144.86,840800,18.2688264422718,18.4528728421974,18.2269400202198,18.3868699953276,6624199.11768296,0.0,1.0
2004-02-19,143.35,146.17,143.35,145.61,482500,18.1952078823016,18.553146398019,18.1952078823016,18.4820664090822,3801351.18254284,0.0,1.0
2004-02-20,143.05,144.35,141.55,141.55,807100,18.1571293167997,18.3221364339744,17.9667364892905,17.9667364892905,6358695.41850847,0.0,1.0
2004-02-23,141.7,142.9,141.3,142.5,979300,17.9857757720414,18.1380900340488,17.9350043513722,18.0873186133797,7715364.1721538,0.0,1.0
2004-02-24,141.32,142.49,140.5,141.41,640400,17.9375429224057,18.0860493278629,17.833461510034,17.9489664920563,5045358.12912008,0.0,1.0
2004-02-25,142.6,143.24,141.04,141.15,575700,18.1000114685469,18.1812457416176,17.9020029279373,17.9159650686213,4535622.54049725,0.0,1.0
2004-02-26,146.1,146.73,141.96,142.2,1604400,18.5442613994019,18.6242263869558,18.0187771954763,18.0492400478778,12640182.046159,0.0,1.0
2004-02-27,147.9,149.87,147.39,148.47,1559000,18.772732792413,19.0227820392085,18.7079992310598,18.8450820668665,12282500.5048379,0.0,1.0
2004-03-01,148.1,149.0,146.65,148.99,478900,18.7981185027476,18.9123541992531,18.6140721028219,18.9110849137364,3772988.76957464,0.0,1.0
2004-03-02,148.0,149.16,147.23,148.24,372300,18.7854256475803,18.9326627675208,18.6876906627922,18.8158884999818,2933146.2077942,0.0,1.0
2004-03-03,149.34,150.19,146.9,147.1,758100,18.9555099068219,19.0633991757438,18.6458042407401,18.6711899510747,5972651.46421913,0.0,1.0
2004-03-04,150.35,150.35,148.95,149.31,479700,19.0837077440114,19.0837077440114,18.9060077716695,18.9517020502717,3779291.52801204,0.0,1.0
2004-03-05,152.8,153.13,149.15,149.22,841100,19.3946826956099,19.4365691176619,18.931393482004,18.9402784806211,6626562.65209697,0.0,1.0
2004-03-08,150.66,153.2,150.32,152.71,686000,19.12305559503,19.445454116279,19.0798998874613,19.3832591259593,5404615.36005056,0.0,1.0
2004-03-09,148.8,151.35,148.12,150.7,1116300,18.8869684889185,19.2106362956843,18.800657073781,19.1281327370969,8794711.55455459,0.0,1.0
2004-03-10,146.0,149.09,145.35,148.65,1133400,18.5315685442346,18.9237777689037,18.4490649856472,18.8679292061676,8929433.0161535,0.0,1.0
2004-03-11,144.1,147.16,144.1,145.4,1182000,18.2904042960562,18.6788056641751,18.2904042960562,18.4554114132309,9312325.59122414,0.0,1.0
2004-03-12,146.1,147.09,144.32,144.5,1041500,18.5442613994019,18.669920665558,18.3183285774242,18.3411757167253,8205403.64065983,0.0,1.0
2004-03-15,142.6,145.35,142.39,145.28,1094700,18.1000114685469,18.4490649856472,18.0733564726956,18.4401799870301,8624537.07674542,0.0,1.0
2004-03-16,141.36,143.89,139.42,143.63,2348800,17.9426200644726,18.2637493002049,17.6963786742273,18.23074787677,18504898.7721381,0.0,1.0
2004-03-17,144.9,145.21,142.48,142.9,1024100,18.3919471373945,18.431294988413,18.0847800423462,18.1380900340488,8068318.64464689,0.0,1.0
2004-03-18,144.62,145.75,143.38,144.6,1089300,18.3564071429261,18.4998364063164,18.1990157388517,18.3538685718926,8581993.4572931,0.0,1.0
2004-03-19,143.62,145.6,143.56,144.89,1033000,18.2294785912532,18.4807971235655,18.2218628781529,18.3906778518777,8138436.83226273,0.0,1.0
2004-03-22,140.2,142.29,139.72,141.7,1220900,17.7953829445321,18.0606636175284,17.7344572397292,17.9857757720414,9618797.22024159,0.0,1.0
2004-03-23,137.5,141.45,137.5,141.24,1588800,17.4526758550155,17.9540436341232,17.4526758550155,17.9273886382719,12517278.2566302,0.0,1.0
2004-03-24,139.05,140.15,137.09,137.09,744000,17.6494151101084,17.7890365169485,17.4006351488296,17.4006351488296,5861565.34676036,0.0,1.0
2004-03-25,141.77,141.96,138.5,139.95,944000,17.9946607706585,18.0187771954763,17.5796044066883,17.7636508066139,7437254.95610455,0.0,1.0
2004-03-26,139.8,142.25,139.6,141.3,727700,17.744611523863,18.0555864754614,17.7192258135284,17.9350043513722,5733146.64359881,0.0,1.0
2004-03-29,142.96,143.29,140.75,140.9,834900,18.1457057471492,18.1875921692012,17.8651936479522,17.8842329307031,6577716.27420729,0.0,1.0
2004-03-30,142.91,143.13,141.58,142.71,599200,18.1393593195655,18.1672836009335,17.9705443458406,18.1139736092309,4720766.06959518,0.0,1.0
2004-03-31,142.1,143.28,141.55,142.3,397600,18.0365471927105,18.1863228836845,17.9667364892905,18.0619329030451,3132470.94337624,0.0,1.0
2004-04-01,144.75,144.75,142.11,142.11,440500,18.3729078546435,18.3729078546435,18.0378164782272,18.0378164782272,3470456.36458058,0.0,1.0
2004-04-02,147.85,147.85,145.07,146.3,842900,18.7663863648293,18.7663863648293,18.4135249911788,18.5696471097364,6640743.85858108,0.0,1.0
2004-04-05,148.21,148.61,147.09,147.84,392900,18.8120806434316,18.8628520641007,18.669920665558,18.7651170793126,3095442.23755665,0.0,1.0
2004-04-06,146.5,147.7,146.1,147.5,623600,18.595032820071,18.7473470820784,18.5442613994019,18.7219613717438,4913000.20193517,0.0,1.0
2004-04-07,144.7,145.72,144.5,145.5,579300,18.3665614270599,18.4960285497662,18.3411757167253,18.4681042683982,4563984.95346543,0.0,1.0
2004-04-08,146.46,147.4,145.61,146.7,737500,18.5899556780041,18.7092685165766,18.4820664090822,18.6204185304056,5810355.43445668,0.0,1.0
2004-04-12,146.56,146.94,145.69,146.25,182800,18.6026485331714,18.6508813828071,18.492220693216,18.5633006821528,1440180.30294058,0.0,1.0
2004-04-13,144.25,147.5,144.1,147.5,755100,18.3094435788071,18.7219613717438,18.2904042960562,18.7219613717438,5949016.12007898,0.0,1.0
2004-04-14,144.8,145.93,143.34,143.36,1011800,18.3792542822272,18.5226835456175,18.1939385967848,18.1964771678183,7971413.73367223,0.0,1.0
2004-04-15,145.74,146.1,144.8,145.7,937700,18.4985671207997,18.5442613994019,18.3792542822272,18.4934899787327,7387620.7334102,0.0,1.0
2004-04-16,146.45,147.42,145.6,145.6,1167300,18.5886863924874,18.71180708761,18.4807971235655,18.4807971235655,9196512.40493732,0.0,1.0
2004-04-19,148.82,148.82,146.72,147.25,530200,18.889507059952,18.889507059952,18.622957101439,18.6902292338256,4177153.15437144,0.0,1.0
2004-04-20,147.05,150.6,147.05,149.49,857900,18.6648435234911,19.1154398819297,18.6648435234911,18.9745491895728,6758920.57928187,0.0,1.0
2004-04-21,147.49,150.0,146.76,150.0,866900,18.7206920862271,19.0392827509259,18.6280342435059,19.0392827509259,6829826.61170238,0.0,1.0
2004-04-22,149.76,150.24,147.5,147.75,763900,19.0088198985245,19.0697456033274,18.7219613717438,18.7536935096621,6018346.46289011,0.0,1.0
2004-04-23,150.5,150.99,149.16,150.99,723400,19.1027470267624,19.1649420170821,18.9326627675208,19.1649420170821,5699269.31699791,0.0,1.0
2004-04-26,157.11,160.25,155.4,155.4,1768400,19.9417447533198,20.3403004055726,19.7246969299593,19.7246969299593,13932247.5258213,0.0,1.0
2004-04-27,155.65,157.24,154.65,156.76,1463800,19.7564290678775,19.9582454650373,19.6295005162047,19.8973197602343,11532472.2507901,0.0,1.0
2004-04-28,152.75,155.68,151.97,155.0,1326200,19.3883362680263,19.7602369244277,19.2893319977214,19.6739255092901,10448397.7995613,0.0,1.0
2004-04-29,150.31,152.91,149.63,151.75,876700,19.0786306019445,19.4086448362939,18.992319186807,19.2614077163534,6907035.40256025,0.0,1.0
2004-04-30,149.93,152.82,148.63,151.0,826900,19.0303977523089,19.3972212666434,18.8653906351342,19.1662113025988,6514688.68983352,0.0,1.0
2004-05-03,150.5,151.53,149.5,149.9,940700,19.1027470267624,19.2334834349854,18.9758184750895,19.0265898957587,7411256.07755036,0.0,1.0
2004-05-04,148.95,150.65,147.14,150.65,1212600,18.9060077716695,19.1217863095133,18.6762670931416,19.1217863095133,9553406.10145378,0.0,1.0
2004-05-05,151.85,152.1,148.47,148.8,926500,19.2741005715207,19.3058327094389,18.8450820668665,18.8869684889185,7299382.11528694,0.0,1.0
2004-05-06,148.76,150.7,147.55,150.7,1417000,18.8818913468516,19.1281327370969,18.7283077993275,19.1281327370969,11163760.8822036,0.0,1.0
2004-05-07,146.03,150.65,145.97,147.86,1580800,18.5353764007848,19.1217863095133,18.5277606876844,18.7676556503461,12454250.6722564,0.0,1.0
2004-05-10,143.93,145.47,142.44,144.14,1497700,18.2688264422718,18.464296411848,18.0797029002793,18.2954814381231,11799551.6395739,0.0,1.0
2004-05-11,146.3,146.55,144.06,144.98,1061600,18.5696471097364,18.6013792476547,18.2853271539893,18.4021014215283,8363760.44639896,0.0,1.0
2004-05-12,147.99,148.06,143.31,145.8,1597800,18.7841563620635,18.7930413606806,18.1901307402347,18.5061828339,12588184.2890507,0.0,1.0
2004-05-13,148.05,149.6,146.96,147.8,1541600,18.7917720751639,18.9885113302568,18.6534199538405,18.7600399372457,12145415.508825,0.0,1.0
2004-05-14,147.29,149.3,145.84,148.54,1098600,18.6953063758926,18.950432764755,18.5112599759669,18.8539670654836,8655263.02412759,0.0,1.0
2004-05-17,146.01,147.11,144.86,146.36,891700,18.5328378297513,18.6724592365914,18.3868699953276,18.5772628228368,7025212.12326106,0.0,1.0
2004-05-18,146.87,148.53,145.27,146.67,1047200,18.64199638419,18.8526977799669,18.4389107015134,18.6166106738554,8250310.79452614,0.0,1.0
2004-05-19,144.9,148.66,144.84,148.66,892800,18.3919471373945,18.8691984916843,18.3843314242941,18.8691984916843,7033878.41611243,0.0,1.0
2004-05-20,144.39,146.51,144.14,145.46,946900,18.3272135760413,18.5963021055877,18.2954814381231,18.4630271263313,7460102.45544005,0.0,1.0
2004-05-21,145.15,146.25,144.19,145.25,835600,18.4236792753127,18.5633006821528,18.3018278657067,18.43637213048,6583231.18784,0.0,1.0
2004-05-24,144.75,146.12,144.37,146.0,663400,18.3729078546435,18.5467999704353,18.3246750050079,18.5315685442346,5226562.43419467,0.0,1.0
2004-05-25,146.99,147.29,144.33,144.4,989700,18.6572278103907,18.6953063758926,18.3195978629409,18.328482861558,7797300.0318397,0.0,1.0
2004-05-26,149.09,149.21,146.73,147.2,952500,18.9237777689037,18.9390091951044,18.6242263869558,18.683882806242,7504221.76450167,0.0,1.0
2004-05-27,148.21,150.45,147.44,149.44,1342600,18.8120806434316,19.0964005991787,18.7143456586435,18.9682027619892,10577604.3475275,0.0,1.0
2004-05-28,147.77,148.6,147.45,148.15,353400,18.7562320806955,18.861582778584,18.7156149441602,18.8044649303312,2784243.53971118,0.0,1.0
2004-06-01,148.53,148.68,146.43,147.26,610900,18.8526977799669,18.8717370627178,18.5861478214539,18.6914985193424,4812943.91174181,0.0,1.0
2004-06-02,150.06,150.56,148.81,150.0,685800,19.0468984640263,19.1103627398627,18.8882377744353,19.0392827509259,5403039.67044122,0.0,1.0
2004-06-03,147.64,150.67,147.64,150.21,882500,18.739731368978,19.1243248805467,18.739731368978,19.0659377467772,6952730.40123124,0.0,1.0
2004-06-04,147.5,148.74,147.5,148.55,665400,18.7219613717438,18.8793527758182,18.7219613717438,18.8552363510003,5242319.33028812,0.0,1.0
2004-06-07,146.55,148.5,144.1,148.5,1301300,18.6013792476547,18.8488899234167,18.2904042960562,18.8488899234167,10252224.4431979,0.0,1.0
2004-06-08,145.5,147.15,144.48,145.41,934100,18.4681042683982,18.6775363786584,18.3386371456919,18.4566806987476,7359258.32044201,0.0,1.0
2004-06-09,140.02,144.4,139.6,144.4,1947700,17.772535805231,18.328482861558,17.7192258135284,18.328482861558,15344853.2605984,0.0,1.0
2004-06-10,138.93,140.1,137.88,139.62,1771600,17.6341836839076,17.7826900893648,17.5009087046511,17.7217643845619,13957458.5595708,0.0,1.0
2004-06-14,140.63,141.1,136.95,136.95,1385100,17.8499622217514,17.9096186410377,17.3828651515954,17.3828651515954,10912438.3895132,0.0,1.0
2004-06-15,140.6,141.69,140.11,141.55,851900,17.8461543652013,17.9845064865247,17.7839593748816,17.9667364892905,6711649.89100154,0.0,1.0
2004-06-16,141.68,142.21,140.01,140.01,743700,17.9832372010079,18.0505093333945,17.7712665197143,17.7712665197143,5859201.81234636,0.0,1.0
2004-06-17,140.95,142.1,140.1,142.0,588400,17.8905793582867,18.0365471927105,17.7826900893648,18.0238543375432,4635678.83069061,0.0,1.0
2004-06-18,140.8,141.49,140.4,140.76,616700,17.8715400755358,17.9591207761901,17.8207686548667,17.8664629334689,4858638.9104128,0.0,1.0
2004-06-21,138.45,140.55,138.37,140.55,720300,17.5732579791046,17.8398079376176,17.5631036949708,17.8398079376176,5674846.1280531,0.0,1.0
2004-06-22,138.75,138.96,136.29,138.4,1012700,17.6113365446065,17.6379915404578,17.2990923074913,17.566911551521,7978504.33691428,0.0,1.0
2004-06-23,142.49,142.6,138.5,138.7,804100,18.0860493278629,18.1000114685469,17.5796044066883,17.6049901170229,6335060.07436831,0.0,1.0
2004-06-24,143.4,144.39,142.3,142.43,1026500,18.2015543098852,18.3272135760413,18.0619329030451,18.0784336147626,8087226.91995904,0.0,1.0
2004-06-25,143.15,143.96,141.82,143.0,492600,18.169822171967,18.272634298822,18.0010071982421,18.1507828892161,3880923.50781473,0.0,1.0
2004-06-28,142.68,144.52,141.74,143.5,816400,18.1101657526808,18.3437142877588,17.9908529141083,18.2142471650525,6431964.98534295,0.0,1.0
2004-06-29,143.28,143.81,142.75,143.25,773300,18.1863228836845,18.2535950160711,18.1190507512979,18.1825150271343,6092403.87452928,0.0,1.0
2004-06-30,146.45,146.45,143.35,144.2,743400,18.5886863924874,18.5886863924874,18.1952078823016,18.3030971512235,5856838.27793233,0.0,1.0
2004-07-01,144.97,146.69,143.76,146.1,698700,18.4008321360116,18.6191492448888,18.2472485884874,18.5442613994019,5504671.6502439,0.0,1.0
2004-07-02,145.3,145.93,143.96,144.8,833200,18.4427185580636,18.5226835456175,18.272634298822,18.3792542822272,6564322.91252788,0.0,1.0
2004-07-06,143.25,145.3,142.75,144.9,603400,18.1825150271343,18.4427185580636,18.1190507512979,18.3919471373945,4753855.5513914,0.0,1.0
2004-07-07,142.6,143.81,141.35,143.0,1059600,18.1000114685469,18.2535950160711,17.9413507789559,18.1507828892161,8348003.55030551,0.0,1.0
2004-07-08,139.6,142.85,139.3,142.8,1026100,17.7192258135284,18.1317436064651,17.6811472480266,18.1253971788815,8084075.54074035,0.0,1.0
2004-07-09,138.63,140.79,137.83,140.45,811800,17.5961051184058,17.8702707900191,17.4945622770675,17.8271150824503,6395724.12432804,0.0,1.0
2004-07-12,138.58,139.11,137.4,138.5,1046600,17.5897586908221,17.6570308232087,17.4399829998482,17.5796044066883,8245583.72569813,0.0,1.0
2004-07-13,140.0,141.28,139.12,139.19,1263100,17.7699972341976,17.9324657803388,17.6583001087255,17.6671851073426,9951267.72781318,0.0,1.0
2004-07-14,141.15,142.82,139.5,139.5,1050300,17.9159650686213,18.127935749915,17.7065329583611,17.7065329583611,8274733.983471,0.0,1.0
2004-07-15,140.9,142.31,140.22,141.85,657600,17.8842329307031,18.0632021885618,17.7979215155656,18.0048150547923,5180867.43552369,0.0,1.0
2004-07-16,138.9,142.1,138.39,141.35,774000,17.6303758273574,18.0365471927105,17.5656422660043,17.9413507789559,6097918.78816201,0.0,1.0
2004-07-19,136.9,139.63,135.21,138.61,1695700,17.3765187240117,17.7230336700786,17.1620094716847,17.5935665473723,13359484.3528247,0.0,1.0
2004-07-20,138.72,138.72,136.53,137.15,606200,17.6075286880563,17.6075286880563,17.3295551598928,17.40825086193,4775915.20592223,0.0,1.0
2004-07-21,133.8,139.2,133.8,138.39,2144500,16.9830402138259,17.6684543928593,16.9830402138259,17.5656422660043,16895331.8361931,0.0,1.0
2004-07-22,134.8,136.31,132.07,133.9,2463200,17.1099687654988,17.3016308785248,16.7634538194319,16.9957330689932,19406193.228683,0.0,1.0
2004-07-23,133.7,135.85,133.17,134.4,1435800,16.9703473586587,17.2432437447553,16.9030752262721,17.0591973448297,11311875.7054819,0.0,1.0
2004-07-26,131.7,134.82,129.84,133.7,1702900,16.716490255313,17.1125073365322,16.4804031492015,16.9703473586587,13416209.1787611,0.0,1.0
2004-07-27,135.0,135.51,131.6,132.08,1679300,17.1353544758334,17.2000880371865,16.7037974001457,16.7647231049487,13230277.8048584,0.0,1.0
2004-07-28,136.75,137.8,133.33,135.0,1834100,17.3574794412608,17.4907544205173,16.9233837945397,17.1353544758334,14449861.5624909,0.0,1.0
2004-07-29,137.4,137.9,136.28,137.41,1018000,17.4399829998482,17.5034472756846,17.2978230219746,17.4412522853649,8020260.11156189,0.0,1.0
2004-07-30,139.0,140.0,137.34,137.5,1237600,17.6430686825247,17.7699972341976,17.4323672867478,17.4526758550155,9750367.30262183,0.0,1.0
2004-08-02,136.35,138.16,135.5,138.16,1248800,17.3067080205917,17.5364486991195,17.1988187516698,17.5364486991195,9838605.92074509,0.0,1.0
2004-08-03,135.72,137.67,135.65,136.19,837500,17.2267430330378,17.4742537087998,17.2178580344207,17.286399452324,6598200.23912878,0.0,1.0
2004-08-04,134.33,136.02,133.84,135.6,1049800,17.0503123462126,17.2648215985397,16.9881173558929,17.2115116068371,8270794.75944761,0.0,1.0
2004-08-05,132.45,135.26,132.25,134.58,662400,16.8116866690676,17.1683558992683,16.786300958733,17.0820444841308,5218683.98614795,0.0,1.0
2004-08-06,128.76,132.13,128.49,132.13,1085300,16.3433203133948,16.7710695325323,16.3090496044432,16.7710695325323,8550479.66510624,0.0,1.0
2004-08-09,128.45,130.22,128.35,129.42,569600,16.3039724623763,16.5286359988372,16.291279607209,16.4270931574989,4487564.00741223,0.0,1.0
2004-08-10,131.51,131.51,128.8,129.06,822500,16.6923738304951,16.6923738304951,16.3483974554618,16.3813988788967,6480023.51842798,0.0,1.0
2004-08-11,134.4,135.2,130.5,130.61,1637600,17.0591973448297,17.1607401861679,16.5641759933056,16.5781381339896,12901746.5213102,0.0,1.0
2004-08-12,134.3,135.54,133.8,134.44,923400,17.0465044896624,17.2038958937367,16.9830402138259,17.0642744868966,7274958.92634209,0.0,1.0
2004-08-13,130.5,134.33,130.24,133.97,1186100,16.5641759933056,17.0503123462126,16.5311745698706,17.0046180676103,9344627.22821568,0.0,1.0
2004-08-16,133.76,134.58,131.15,131.15,447400,16.977963071759,17.0820444841308,16.6466795518929,16.6466795518929,3524817.65610295,0.0,1.0
2004-08-17,134.15,135.58,133.37,134.2,1009200,17.0274652069114,17.2089730358036,16.9284609366066,17.0338116344951,7950929.76875078,0.0,1.0
2004-08-18,138.1,138.1,134.0,134.1,883100,17.5288329860192,17.5288329860192,17.0084259241605,17.0211187793278,6957457.47005923,0.0,1.0
2004-08-19,137.48,137.78,136.5,137.76,619900,17.450137283982,17.4882158494838,17.3257473033426,17.4856772784504,4883849.9441623,0.0,1.0
2004-08-20,139.8,139.8,137.0,137.0,585800,17.744611523863,17.744611523863,17.389211579179,17.389211579179,4615194.86576912,0.0,1.0
2004-08-23,138.1,139.5,137.35,139.0,914600,17.5288329860192,17.7065329583611,17.4336365722645,17.6430686825247,7205628.58353094,0.0,1.0
2004-08-24,139.42,139.5,138.05,138.68,959500,17.6963786742273,17.7065329583611,17.5224865584355,17.6024515459894,7559370.90082873,0.0,1.0
2004-08-25,141.73,142.31,138.8,139.67,1029400,17.9895836285916,18.0632021885618,17.6176829721901,17.7281108121455,8110074.41929451,0.0,1.0
2004-08-26,141.62,142.26,140.77,142.03,530800,17.9756214879076,18.0568557609782,17.8677322189856,18.0276621940934,4181880.22319946,0.0,1.0
2004-08-27,143.2,144.05,140.7,140.75,803900,18.1761685995506,18.2840578684726,17.8588472203685,17.8651936479522,6333484.38475897,0.0,1.0
2004-08-30,139.76,141.99,139.57,141.99,883600,17.7395343817961,18.0225850520265,17.7154179569782,18.0225850520265,6961396.6940826,0.0,1.0
2004-08-31,140.4,140.79,138.28,140.16,963100,17.8207686548667,17.8702707900191,17.5516801253203,17.7903058024652,7587733.31379692,0.0,1.0
2004-09-01,142.0,142.37,140.5,140.5,661500,18.0238543375432,18.0708179016622,17.833461510034,17.833461510034,5211593.3829059,0.0,1.0
2004-09-02,143.12,143.64,141.35,142.5,832200,18.1660143154168,18.2320171622867,17.9413507789559,18.0873186133797,6556444.46448116,0.0,1.0
2004-09-03,142.64,144.36,142.45,143.05,515200,18.1050886106138,18.3234057194911,18.080972185796,18.1571293167997,4058976.43367063,0.0,1.0
2004-09-07,142.17,144.26,141.65,143.73,618900,18.0454321913276,18.3107128643238,17.9794293444577,18.2434407319372,4875971.49611559,0.0,1.0
2004-09-08,141.95,143.2,141.26,143.0,761400,18.0175079099596,18.1761685995506,17.9299272093053,18.1507828892161,5998650.34277331,0.0,1.0
2004-09-09,141.55,142.72,140.14,141.9,876300,17.9667364892905,18.1152428947477,17.7877672314317,18.0111614823759,6903884.02334153,0.0,1.0
2004-09-10,141.83,142.47,140.7,141.03,796700,18.0022764837589,18.0835107568295,17.8588472203685,17.9007336424206,6276759.55882255,0.0,1.0
2004-09-13,143.52,144.92,142.02,142.3,837300,18.2167857360859,18.3944857084279,18.0263929085767,18.0619329030451,6596624.54951945,0.0,1.0
2004-09-14,145.4,146.65,143.5,143.5,658100,18.4554114132309,18.6140721028219,18.2142471650525,18.2142471650525,5184806.65954704,0.0,1.0
2004-09-15,144.8,145.83,144.2,145.5,556800,18.3792542822272,18.5099906904502,18.3030971512235,18.4681042683982,4386719.87241421,0.0,1.0
2004-09-16,144.44,145.26,143.85,144.85,413600,18.333560003625,18.4376414159967,18.258672158138,18.3856007098108,3258526.11212377,0.0,1.0
2004-09-17,145.68,145.93,144.12,144.6,458200,18.4909514076993,18.5226835456175,18.2929428670897,18.3538685718926,3609904.89500753,0.0,1.0
2004-09-20,146.67,147.87,145.54,147.27,1058200,18.6166106738554,18.7689249358628,18.4731814104651,18.6927678048591,8336973.72304008,0.0,1.0
2004-09-21,147.6,148.36,144.84,146.85,874400,18.7346542269111,18.8311199261825,18.3843314242941,18.6394578131565,6888914.97205279,0.0,1.0
2004-09-22,146.3,147.0,146.0,147.0,1098400,18.5696471097364,18.6584970959074,18.5315685442346,18.6584970959074,8653687.33451829,0.0,1.0
2004-09-23,145.06,146.83,145.06,146.48,625400,18.4122557056621,18.636919242123,18.4122557056621,18.5924942490376,4927181.40841927,0.0,1.0
2004-09-24,143.8,145.99,143.74,145.16,868100,18.2523257305543,18.5302992587179,18.244710017454,18.4249485608294,6839280.74935845,0.0,1.0
2004-09-27,142.25,143.57,142.06,142.6,755100,18.0555864754614,18.2231321636696,18.0314700506436,18.1000114685469,5949016.12007899,0.0,1.0
2004-09-28,144.0,144.3,141.85,144.05,943000,18.2777114408889,18.3157900063908,18.0048150547923,18.2840578684726,7429376.50805784,0.0,1.0
2004-09-29,144.2,144.7,143.04,144.5,458500,18.3030971512235,18.3665614270599,18.155860031283,18.3411757167253,3612268.42942154,0.0,1.0
2004-09-30,144.5,145.46,143.25,144.63,746900,18.3411757167253,18.4630271263313,18.1825150271343,18.3576764284428,5884412.84609587,0.0,1.0
2004-10-01,146.84,146.98,144.55,145.47,342800,18.6381885276398,18.655958524874,18.347522144309,18.464296411848,2700731.99041593,0.0,1.0
2004-10-04,147.91,149.49,147.61,147.94,1061900,18.7740020779297,18.9745491895728,18.7359235124279,18.7778099344799,8366123.98081296,0.0,1.0
2004-10-05,144.2,147.27,143.76,146.63,1477700,18.3030971512235,18.6927678048591,18.2472485884874,18.6115335317885,11641982.6786395,0.0,1.0
2004-10-06,143.42,144.22,142.5,143.85,728300,18.2040928809187,18.3056357222569,18.0873186133797,18.258672158138,5737873.71242684,0.0,1.0
2004-10-07,138.85,142.6,138.3,142.6,1636500,17.6240293997738,18.1000114685469,17.5542186963537,18.1000114685469,12893080.2284588,0.0,1.0
2004-10-08,136.8,140.39,136.8,138.62,1333800,17.3638258688445,17.81949936935,17.3638258688445,17.594835832889,10508274.0047164,0.0,1.0
2004-10-11,138.42,139.2,137.3,137.3,542700,17.5694501225545,17.6684543928593,17.4272901446809,17.4272901446809,4275633.75495544,0.0,1.0
2004-10-12,138.15,138.65,136.51,138.0,679300,17.5351794136028,17.5986436894392,17.3270165888593,17.5161401308519,5351829.75813753,0.0,1.0
2004-10-13,134.55,138.57,134.45,138.38,1212300,17.0782366275806,17.5884894053054,17.0655437724133,17.5643729804876,9551042.56703977,0.0,1.0
2004-10-14,134.1,135.94,133.42,135.73,704300,17.0211187793278,17.2546673144058,16.9348073641903,17.2280123185545,5548790.95930555,0.0,1.0
2004-10-15,136.7,137.4,133.61,134.84,1091500,17.3511330136772,17.4399829998482,16.9589237890081,17.1150459075657,8599326.04299588,0.0,1.0
2004-10-18,138.75,139.17,136.05,136.35,942600,17.6113365446065,17.6646465363091,17.2686294550898,17.3067080205917,7426225.12883915,0.0,1.0
2004-10-19,137.72,139.81,137.55,139.57,675000,17.4806001363835,17.7458808093797,17.4590222825991,17.7154179569782,5317952.43153662,0.0,1.0
2004-10-20,138.4,138.9,136.9,137.29,837800,17.566911551521,17.6303758273574,17.3765187240117,17.4260208591642,6600563.7735428,0.0,1.0
2004-10-21,135.9,137.51,134.36,137.19,1107500,17.2495901723389,17.4539451405322,17.0541202027627,17.4133280039969,8725381.21174343,0.0,1.0
2004-10-22,132.48,135.13,132.32,135.0,626300,16.8154945256178,17.1518551875508,16.7951859573501,17.1353544758334,4934272.01166132,0.0,1.0
2004-10-25,128.96,131.51,127.79,128.64,1410900,16.3687060237294,16.6923738304951,16.2201996182722,16.3280888871941,11115702.3491186,0.0,1.0
2004-10-26,130.45,131.83,129.0,129.27,918900,16.5578295657219,16.7329909670305,16.3737831657963,16.408053874748,7239505.91013187,0.0,1.0
2004-10-27,135.1,136.0,128.65,130.55,1699300,17.1480473310006,17.2622830275062,16.3293581727108,16.5705224208892,13387846.7657929,0.0,1.0
2004-10-28,135.6,136.76,133.04,133.04,1415200,17.2115116068371,17.3587487267776,16.8865745145546,16.8865745145546,11149579.6757194,0.0,1.0
2004-10-29,135.03,137.1,133.44,136.5,1100500,17.1391623323835,17.4019044343463,16.9373459352237,17.3257473033426,8670232.0754164,0.0,1.0
2004-11-01,134.82,135.74,133.96,135.1,488300,17.1125073365322,17.2292816040713,17.0033487820936,17.1480473310006,3847046.18121384,0.0,1.0
2004-11-02,133.75,137.8,133.55,135.8,1306900,16.9766937862423,17.4907544205173,16.9513080759077,17.2368973171716,10296343.7522596,0.0,1.0
2004-11-03,140.36,141.74,137.33,137.33,2131200,17.8156915127998,17.9908529141083,17.4310980012311,17.4310980012311,16790548.4771716,0.0,1.0
2004-11-04,141.2,141.7,138.4,140.0,1320000,17.922311496205,17.9857757720414,17.566911551521,17.7699972341976,10399551.4216716,0.0,1.0
2004-11-05,145.0,145.12,141.64,141.64,1710200,18.4046399925618,18.4198714187625,17.978160058941,17.978160058941,13473721.8495021,0.0,1.0
2004-11-08,143.27,144.8,142.15,144.55,1150000,18.1850535981677,18.3792542822272,18.0428936202942,18.347522144309,9060215.25372909,0.0,1.0
2004-11-09,142.15,144.24,141.85,142.97,644800,18.0428936202942,18.3081742932904,18.0048150547923,18.1469750326659,5080023.30052564,0.0,1.0
2004-11-10,141.75,143.28,141.18,142.15,994100,17.992122199625,18.1863228836845,17.9197729251715,18.0428936202942,7831965.20324528,0.0,1.0
2004-11-11,143.1,143.8,141.45,141.45,654600,18.1634757443834,18.2523257305543,17.9540436341232,17.9540436341232,5157232.09138351,0.0,1.0
2004-11-12,142.6,143.65,140.71,143.65,670100,18.1000114685469,18.2332864478034,17.8601165058853,18.2332864478034,5279348.0361077,0.0,1.0
2004-11-15,141.9,142.79,141.0,142.4,533300,18.0111614823759,18.1241278933648,17.8969257858704,18.0746257582124,4201576.34331628,0.0,1.0
2004-11-16,141.05,142.0,139.32,141.33,550800,17.903272213454,18.0238543375432,17.68368581906,17.9388122079224,4339449.1841339,0.0,1.0
2004-11-17,141.79,142.8,140.9,141.29,1054100,17.9971993416919,18.1253971788815,17.8842329307031,17.9337350658555,8304672.08604855,0.0,1.0
2004-11-18,142.2,143.25,141.66,142.5,942100,18.0492400478778,18.1825150271343,17.9806986299745,18.0873186133797,7422285.90481579,0.0,1.0
2004-11-19,140.02,140.75,139.11,140.75,917100,17.772535805231,17.8651936479522,17.6570308232087,17.8651936479522,7225324.70364777,0.0,1.0
2004-11-22,140.65,140.97,137.1,140.25,1447400,17.8525007927849,17.8931179293202,17.4019044343463,17.8017293721158,11403265.7028239,0.0,1.0
2004-11-23,139.92,140.0,138.58,139.91,623900,17.7598429500637,17.7699972341976,17.5897586908221,17.758573664547,4915363.73634919,0.0,1.0
2004-11-24,140.8,141.36,139.92,141.18,537700,17.8715400755358,17.9426200644726,17.7598429500637,17.9197729251715,4236241.51472185,0.0,1.0
2004-11-26,141.45,142.1,141.0,141.0,373700,17.9540436341232,18.0365471927105,17.8969257858704,17.8969257858704,2944176.03505961,0.0,1.0
2004-11-29,141.5,143.6,140.29,142.0,776600,17.9603900617068,18.2269400202198,17.8068065141827,18.0238543375432,6118402.75308348,0.0,1.0
2004-11-30,140.58,141.83,140.03,141.5,251700,17.8436157941678,18.0022764837589,17.7738050907477,17.9603900617068,1983005.37335966,0.0,1.0
2004-12-01,142.56,142.92,140.9,140.9,496200,18.09493432648,18.1406286050822,17.8842329307031,17.8842329307031,3909285.92078293,0.0,1.0
2004-12-02,146.03,146.97,142.51,142.81,1229100,18.5353764007848,18.6546892393572,18.0885878988964,18.1266664643982,9683400.49422468,0.0,1.0
2004-12-03,144.85,147.47,144.45,145.07,848800,18.3856007098108,18.7181535151937,18.3348292891417,18.4135249911788,6687226.70205673,0.0,1.0
2004-12-06,144.91,145.59,143.0,145.0,411500,18.3932164229112,18.4795278380487,18.1507828892161,18.4046399925618,3241981.37122566,0.0,1.0
2004-12-07,142.89,145.57,142.89,145.57,757600,18.1368207485321,18.4769892670153,18.1368207485321,18.4769892670153,5968712.24019576,0.0,1.0
2004-12-08,145.85,146.35,143.23,143.26,712600,18.5125292614837,18.5759935373201,18.1799764561008,18.183784312651,5614182.07809332,0.0,1.0
2004-12-09,146.9,147.5,144.07,145.5,1161200,18.6458042407401,18.7219613717438,18.286596439506,18.4681042683982,9148453.87185236,0.0,1.0
2004-12-10,146.53,147.36,146.0,146.2,523800,18.5988406766212,18.7041913745097,18.5315685442346,18.5569542545692,4126731.08687242,0.0,1.0
2004-12-13,146.87,147.39,145.79,146.7,653600,18.64199638419,18.7079992310598,18.5049135483833,18.6204185304056,5149353.64333679,0.0,1.0
2004-12-14,146.61,147.32,146.4,146.87,670700,18.608994960755,18.6991142324427,18.5823399649037,18.64199638419,5284075.10493573,0.0,1.0
2004-12-15,145.65,147.67,145.25,146.9,796200,18.4871435511491,18.7435392255282,18.43637213048,18.6458042407401,6272820.3347992,0.0,1.0
2004-12-16,145.85,147.46,145.5,146.3,567700,18.5125292614837,18.7168842296769,18.4681042683982,18.5696471097364,4472594.95612346,0.0,1.0
2004-12-17,147.88,149.87,147.74,149.0,965300,18.7701942213795,19.0227820392085,18.7524242241453,18.9123541992531,7605065.89949972,0.0,1.0
2004-12-20,147.98,149.78,147.64,149.1,553600,18.7828870765468,19.0113584695579,18.739731368978,18.9250470544204,4361508.83866471,0.0,1.0
2004-12-21,148.9,149.16,147.86,147.98,565900,18.8996613440858,18.9326627675208,18.7676556503461,18.7828870765468,4458413.74963938,0.0,1.0
2004-12-22,149.45,149.45,147.81,148.29,611700,18.9694720475059,18.9694720475059,18.7613092227624,18.8222349275654,4819246.67017919,0.0,1.0
2004-12-23,151.15,151.8,148.81,148.87,609000,19.1852505853497,19.2677541439371,18.8882377744353,18.8958534875356,4797974.86045305,0.0,1.0
2004-12-27,150.9,151.8,149.35,151.8,506500,19.1535184474315,19.2677541439371,18.9567791923386,19.2677541439371,3990433.93566415,0.0,1.0
2004-12-28,153.65,154.23,150.6,150.8,555500,19.5025719645318,19.5761905245021,19.1154398819297,19.1408255922642,4376477.88995348,0.0,1.0
2004-12-29,155.0,155.05,153.81,154.21,481000,19.6739255092901,19.6802719368738,19.5228805327995,19.5736519534686,3789533.51047278,0.0,1.0
2004-12-30,153.5,154.22,152.65,154.17,293700,19.4835326817809,19.5749212389853,19.375643412859,19.5685748114017,2313900.19132194,0.0,1.0
2004-12-31,152.92,153.82,152.68,153.82,511600,19.4099141218106,19.5241498183162,19.3794512694092,19.5241498183162,4030614.02070243,0.0,1.0
2005-01-03,151.5,153.91,150.7,152.75,696000,19.2296755784352,19.5355733879667,19.1281327370969,19.3883362680263,5483399.84051777,0.0,1.0
2005-01-04,149.2,151.5,147.55,151.02,1040600,18.9377399095877,19.2296755784352,18.7283077993275,19.1687498736322,8198313.03741779,0.0,1.0
2005-01-05,148.5,149.86,147.82,149.3,1314200,18.8488899234167,19.0215127536918,18.7625785082792,18.950432764755,10353856.4230006,0.0,1.0
2005-01-06,150.0,151.95,149.0,149.0,674200,19.0392827509259,19.286793426688,18.9123541992531,18.9123541992531,5311649.67309926,0.0,1.0
2005-01-07,150.75,151.95,149.02,151.0,835600,19.1344791646806,19.286793426688,18.9148927702866,19.1662113025988,6583231.18784,0.0,1.0
2005-01-10,151.2,153.28,150.54,150.75,653600,19.1915970129334,19.4556084004129,19.1078241688293,19.1344791646806,5149353.64333679,0.0,1.0
2005-01-11,148.3,149.67,147.79,149.29,1054900,18.8235042130821,18.9973963288739,18.758770651729,18.9491634792382,8310974.84448592,0.0,1.0
2005-01-12,149.1,149.1,147.18,148.31,815100,18.9250470544204,18.9250470544204,18.6813442352085,18.8247734985989,6421723.00288223,0.0,1.0
2005-01-13,146.8,149.0,146.4,149.0,707700,18.6331113855729,18.9123541992531,18.5823399649037,18.9123541992531,5575577.68266439,0.0,1.0
2005-01-14,147.45,147.86,145.71,147.56,607200,18.7156149441602,18.7676556503461,18.4947592642495,18.7295770848442,4783793.65396895,0.0,1.0
2005-01-18,149.29,149.88,147.29,147.3,570500,18.9491634792382,19.0240513247252,18.6953063758926,18.6965756614093,4494654.6106543,0.0,1.0
2005-01-19,148.13,149.6,147.7,149.6,610300,18.8019263592977,18.9885113302568,18.7473470820784,18.9885113302568,4808216.84291379,0.0,1.0
2005-01-20,146.4,148.95,146.0,148.38,652600,18.5823399649037,18.9060077716695,18.5315685442346,18.8336584972159,5141475.19529008,0.0,1.0
2005-01-21,144.78,147.11,144.62,146.4,1164800,18.3767157111937,18.6724592365914,18.3564071429261,18.5823399649037,9176816.28482055,0.0,1.0
2005-01-24,142.45,145.47,141.15,145.3,1859100,18.080972185796,18.464296411848,17.9159650686213,18.4427185580636,14646822.7636589,0.0,1.0
2005-01-25,142.6,144.63,141.26,142.03,981700,18.1000114685469,18.3576764284428,17.9299272093053,18.0276621940934,7734272.44746595,0.0,1.0
2005-01-26,144.4,145.24,143.62,144.0,996900,18.328482861558,18.4351028449632,18.2294785912532,18.2777114408889,7854024.85777611,0.0,1.0
2005-01-27,143.75,145.7,142.76,143.02,649600,18.2459793029707,18.4934899787327,18.1203200368146,18.1533214602495,5117839.85114992,0.0,1.0
2005-01-28,141.42,143.71,140.2,143.55,1191000,17.950235777573,18.2409021609038,17.7953829445321,18.2205935926361,9383231.62364462,0.0,1.0
2005-01-31,143.1,143.78,142.56,143.09,667700,18.1634757443834,18.2497871595209,18.09493432648,18.1622064588666,5260439.76079555,0.0,1.0
2005-02-01,144.17,145.15,142.97,143.6,572200,18.2992892946733,18.4236792753127,18.1469750326659,18.2269400202198,4508047.97233371,0.0,1.0
2005-02-02,143.79,144.4,142.84,143.88,595200,18.2510564450376,18.328482861558,18.1304743209484,18.2624800146882,4689252.2774083,0.0,1.0
2005-02-03,142.34,143.5,141.69,143.3,592700,18.067010045112,18.2142471650525,17.9845064865247,18.1888614547179,4669556.15729149,0.0,1.0
2005-02-04,145.45,145.51,142.59,142.59,682400,18.4617578408145,18.4693735539149,18.0987421830302,18.0987421830302,5376252.94708237,0.0,1.0
2005-02-07,145.26,145.55,144.4,145.35,346400,18.4376414159967,18.4744506959818,18.328482861558,18.4490649856472,2729094.40338413,0.0,1.0
2005-02-08,144.85,145.85,144.0,145.82,193400,18.3856007098108,18.5125292614837,18.2777114408889,18.5087214049335,1523691.85223583,0.0,1.0
2005-02-09,141.87,144.95,141.6,144.85,782000,18.0073536258258,18.3982935649781,17.9730829168741,18.3856007098108,6160946.37253575,0.0,1.0
2005-02-10,141.54,142.2,139.99,141.9,880500,17.9654672037737,18.0492400478778,17.7687279486808,18.0111614823759,6936973.50513779,0.0,1.0
2005-02-11,143.8,144.8,141.0,141.75,1154400,18.2523257305543,18.3792542822272,17.8969257858704,17.992122199625,9094880.42513466,0.0,1.0
2005-02-14,143.97,145.02,143.31,144.5,451300,18.2739035843387,18.4071785635952,18.1901307402347,18.3411757167253,3555543.60348516,0.0,1.0
2005-02-15,144.85,146.6,144.09,144.4,1125200,18.3856007098108,18.6077256752383,18.2891350105395,18.328482861558,8864829.7421704,0.0,1.0
2005-02-16,144.97,145.65,143.4,144.85,403300,18.4008321360116,18.4871435511491,18.2015543098852,18.3856007098108,3177378.09724254,0.0,1.0
2005-02-17,144.3,146.5,144.01,145.5,753800,18.3157900063908,18.595032820071,18.2789807264056,18.4681042683982,5938774.13761822,0.0,1.0
2005-02-18,143.65,144.18,143.14,144.1,596800,18.2332864478034,18.30055858019,18.1685528864503,18.2904042960562,4701857.79428305,0.0,1.0
2005-02-22,141.9,143.87,141.11,142.85,944700,18.0111614823759,18.2612107291714,17.9108879265544,18.1317436064651,7442769.86973728,0.0,1.0
2005-02-23,141.88,142.43,140.48,141.82,744700,18.0086229113425,18.0784336147626,17.8309229390005,18.0010071982421,5867080.26039307,0.0,1.0
2005-02-24,143.62,143.91,140.56,142.0,851600,18.2294785912532,18.2662878712384,17.8410772231343,18.0238543375432,6709286.35658755,0.0,1.0
2005-02-25,146.05,146.59,143.62,143.69,601800,18.5379149718182,18.6064563897216,18.2294785912532,18.2383635898703,4741250.03451666,0.0,1.0
2005-02-28,136.6,138.26,135.05,138.11,2476800,17.3384401585099,17.5491415542868,17.141700903417,17.5301022715359,19513340.1221184,0.0,1.0
2005-03-01,137.95,137.95,136.36,136.6,699000,17.5097937032682,17.5097937032682,17.3079773061084,17.3384401585099,5507035.18465794,0.0,1.0
2005-03-02,137.78,140.32,136.95,136.95,1684500,17.4882158494838,17.8106143707329,17.3828651515954,17.3828651515954,13271245.7347014,0.0,1.0
2005-03-03,136.64,138.97,136.0,138.3,1148500,17.3435173005768,17.6392608259745,17.2622830275062,17.5542186963537,9048397.58165899,0.0,1.0
2005-03-04,135.25,137.0,135.2,136.98,1096500,17.1670866137516,17.389211579179,17.1607401861679,17.3866730081456,8638718.28322948,0.0,1.0
2005-03-07,135.19,137.26,135.01,135.51,608800,17.1594709006512,17.422213002614,17.1366237613501,17.2000880371865,4796399.1708437,0.0,1.0
2005-03-08,135.7,136.16,135.17,135.81,593900,17.2242044620043,17.2825915957738,17.1569323296177,17.2381666026884,4679010.29494757,0.0,1.0
2005-03-09,134.4,135.5,133.94,135.08,925600,17.0591973448297,17.1988187516698,17.0008102110601,17.1455087599672,7292291.51204487,0.0,1.0
2005-03-10,133.11,135.1,132.56,134.8,1173800,16.8954595131717,17.1480473310006,16.8256488097516,17.1099687654988,9247722.31724102,0.0,1.0
2005-03-11,131.25,133.72,131.03,133.09,757500,16.6593724070602,16.9728859296921,16.6314481256922,16.8929209421382,5967924.3953911,0.0,1.0
2005-03-14,142.75,143.54,131.5,131.68,2809300,18.1190507512979,18.2193243071194,16.6911045449784,16.7139516842795,22132924.0976531,0.0,1.0
2005-03-15,139.6,145.95,139.6,145.01,2636300,17.7192258135284,18.5252221166509,17.7192258135284,18.4059092780785,20769952.5855704,0.0,1.0
2005-03-16,139.4,141.56,138.5,139.05,1726700,17.6938401031938,17.9680057748072,17.5796044066883,17.6494151101084,13603716.2422731,0.0,1.0
2005-03-17,139.0,139.49,137.57,139.35,807000,17.6430686825247,17.7052636728444,17.4615608536326,17.6874936756102,6357907.57370379,0.0,1.0
2005-03-18,138.9,139.3,137.83,138.75,713000,17.6303758273574,17.6811472480266,17.4945622770675,17.6113365446065,5617333.45731203,0.0,1.0
2005-03-21,142.86,144.0,141.81,144.0,841100,18.1330128919819,18.2777114408889,17.9997379127254,18.2777114408889,6626562.65209696,0.0,1.0
2005-03-22,142.05,143.32,142.05,142.67,474900,18.0302007651269,18.1914000257514,18.0302007651269,18.108896467164,3741474.97738776,0.0,1.0
2005-03-23,143.74,144.07,141.82,142.1,607000,18.244710017454,18.286596439506,18.0010071982421,18.0365471927105,4782217.9643596,0.0,1.0
2005-03-24,144.6,145.18,143.2,143.7,424900,18.3538685718926,18.4274871318629,18.1761685995506,18.2396328753871,3347552.57505172,0.0,1.0
2005-03-28,142.5,145.1,142.2,144.7,463700,18.0873186133797,18.417332847729,18.0492400478778,18.3665614270599,3653236.35926448,0.0,1.0
2005-03-29,141.4,143.54,140.75,142.18,872000,17.9476972065395,18.2193243071194,17.8651936479522,18.0467014768443,6870006.69674066,0.0,1.0
2005-03-30,142.45,143.11,141.45,141.45,956300,18.080972185796,18.1647450299001,17.9540436341232,17.9540436341232,7534159.86707923,0.0,1.0
2005-03-31,140.79,141.83,140.0,141.2,589500,17.8702707900191,18.0022764837589,17.7699972341976,17.922311496205,4644345.12354199,0.0,1.0
2005-04-01,139.42,141.88,138.67,141.2,611500,17.6963786742273,18.0086229113425,17.6011822604727,17.922311496205,4817670.98056985,0.0,1.0
2005-04-04,139.34,139.81,137.32,139.2,611500,17.6862243900935,17.7458808093797,17.4298287157143,17.6684543928593,4817670.98056984,0.0,1.0
2005-04-05,141.1,141.39,139.1,140.0,700600,17.9096186410377,17.9464279210228,17.655761537692,17.7699972341976,5519640.70153267,0.0,1.0
2005-04-06,143.43,144.87,142.5,142.8,683600,18.2053621664354,18.3881392808443,18.0873186133797,18.1253971788815,5385707.08473842,0.0,1.0
2005-04-07,145.8,146.2,143.07,143.8,726400,18.5061828339,18.5569542545692,18.1596678878332,18.2523257305543,5722904.66113809,0.0,1.0
2005-04-08,144.45,146.41,143.7,146.0,639500,18.3348292891417,18.5836092504205,18.2396328753871,18.5315685442346,5038267.52587803,0.0,1.0
2005-04-11,143.45,145.14,143.05,144.1,483300,18.2079007374688,18.4224099897959,18.1571293167997,18.2904042960562,3807653.94098023,0.0,1.0
2005-04-12,145.35,146.01,142.0,142.5,915300,18.4490649856472,18.5328378297513,18.0238543375432,18.0873186133797,7211143.49716368,0.0,1.0
2005-04-13,145.75,146.8,144.45,144.5,733800,18.4998364063164,18.6331113855729,18.3348292891417,18.3411757167253,5781205.17668381,0.0,1.0
2005-04-14,145.25,146.36,144.67,145.9,879500,18.43637213048,18.5772628228368,18.3627535705097,18.5188756890673,6929095.05709104,0.0,1.0
2005-04-15,153.9,155.89,150.6,150.6,2529300,19.53430410245,19.786891920279,19.1154398819297,19.1154398819297,19926958.6445713,0.0,1.0
2005-04-18,153.1,153.32,151.21,153.09,815000,19.4327612611118,19.4606855424798,19.1928662984501,19.431491975595,6420935.15807754,0.0,1.0
2005-04-19,153.8,154.6,152.9,153.0,1167800,19.5216112472827,19.623154088621,19.4073755507772,19.4200684059445,9200451.62896072,0.0,1.0
2005-04-20,154.69,155.4,153.46,153.96,1285800,19.6345776582716,19.7246969299593,19.478455539714,19.5419198155504,10130108.4984738,0.0,1.0
2005-04-21,155.92,156.15,154.06,155.0,725200,19.7906997768292,19.8198933437139,19.5546126707177,19.6739255092901,5713450.52348201,0.0,1.0
2005-04-22,155.15,156.67,154.0,154.6,736900,19.6929647920411,19.8858961905838,19.5469969576173,19.623154088621,5805628.36562864,0.0,1.0
2005-04-25,154.15,154.55,152.58,154.55,552400,19.5660362403682,19.6168076610374,19.3667584142419,19.6168076610374,4352054.70100865,0.0,1.0
2005-04-26,156.16,159.5,154.0,158.25,1443900,19.8211626292306,20.2451039918179,19.5469969576173,20.0864433022269,11375691.1346604,0.0,1.0
2005-04-27,155.9,156.6,154.72,156.5,704600,19.7881612057957,19.8770111919667,19.6383855148218,19.8643183367994,5551154.49371957,0.0,1.0
2005-04-28,153.25,156.0,152.82,156.0,1105500,19.4518005438627,19.800854060963,19.3972212666434,19.800854060963,8709624.31564998,0.0,1.0
2005-04-29,154.55,155.34,151.0,153.41,1063300,19.6168076610374,19.7170812168589,19.1662113025988,19.4721091121303,8377153.80807835,0.0,1.0
2005-05-02,155.48,155.91,154.89,155.55,444900,19.7348512140931,19.7894304913124,19.6599633686061,19.7437362127102,3505121.53598614,0.0,1.0
2005-05-03,158.2,159.03,155.13,155.13,593900,20.0800968746432,20.1854475725317,19.6904262210076,19.6904262210076,4679010.29494757,0.0,1.0
2005-05-04,160.62,160.66,158.82,159.11,568800,20.3872639696915,20.3923411117584,20.1587925766804,20.1956018566655,4481261.24897487,0.0,1.0
2005-05-05,159.97,160.91,158.97,160.37,523100,20.3047604111042,20.4240732496766,20.1778318594313,20.3555318317733,4121216.17323971,0.0,1.0
2005-05-06,159.75,160.85,158.74,160.84,457700,20.2768361297361,20.4164575365763,20.1486382925466,20.4151882510595,3605965.67098418,0.0,1.0
2005-05-09,161.25,161.54,159.45,160.74,635400,20.4672289572454,20.5040382372305,20.2387575642343,20.4024953958922,5005965.88888648,0.0,1.0
2005-05-10,162.65,164.25,160.45,161.0,690600,20.6449289295874,20.8480146122639,20.3656861159071,20.4354968193272,5440856.22106547,0.0,1.0
2005-05-11,163.27,163.27,160.94,162.5,685000,20.7236246316245,20.7236246316245,20.4278811062268,20.6258896468364,5396736.91200384,0.0,1.0
2005-05-12,162.0,164.3,161.02,163.41,1104600,20.562425371,20.8543610398476,20.4380353903606,20.7413946288587,8702533.71240795,0.0,1.0
2005-05-13,161.7,162.0,159.01,161.76,1208700,20.5243468054982,20.562425371,20.1829090014982,20.5319625185985,9522680.15407157,0.0,1.0
2005-05-16,162.85,163.02,159.04,160.49,777600,20.6703146399219,20.6918924937063,20.1867168580484,20.370763257974,6126281.2011302,0.0,1.0
2005-05-17,162.94,163.09,160.54,162.28,740700,20.6817382095725,20.7007774923234,20.3771096855577,20.5979653654684,5835566.46820619,0.0,1.0
2005-05-18,163.15,164.26,162.43,163.4,739500,20.7083932054238,20.8492838977806,20.6170046482193,20.740125343342,5826112.33055012,0.0,1.0
2005-05-19,164.45,164.55,162.53,163.02,735000,20.8734003225985,20.8860931777658,20.6296975033866,20.6918924937063,5790659.31433988,0.0,1.0
2005-05-20,165.01,165.1,163.52,164.23,830200,20.9444803115353,20.9559038811858,20.7553567695427,20.8454760412305,6540687.5683877,0.0,1.0
2005-05-23,166.15,166.78,164.03,164.72,793300,21.0891788604423,21.1691438479962,20.8200903308959,20.9076710315501,6249972.83546372,0.0,1.0
2005-05-24,167.26,168.89,166.67,168.4,811400,21.2300695527992,21.4369630920259,21.1551817073122,21.3747681017062,6392572.74510935,0.0,1.0
2005-05-25,166.1,167.1,165.4,167.1,556200,21.0828324328587,21.2097609845315,20.9939824466877,21.2097609845315,4381992.80358617,0.0,1.0
2005-05-26,168.4,168.72,166.63,167.2,324400,21.3747681017062,21.4153852382415,21.1501045652453,21.2224538396988,2555768.54635627,0.0,1.0
2005-05-27,169.29,169.48,167.5,167.89,285000,21.487734512695,21.5118509375129,21.2605324052006,21.310034540353,2245357.69331547,0.0,1.0
2005-05-31,168.77,169.67,168.2208,169.54,476300,21.4217316658251,21.5359673623307,21.3520225052464,21.5194666506132,3752504.80465319,0.0,1.0
2005-06-01,171.44,172.39,169.1,169.22,728900,21.7606308987916,21.8812130228808,21.4636180878772,21.4788495140779,5742600.78125489,0.0,1.0
2005-06-02,172.33,172.36,170.9,171.3,322200,21.8735973097805,21.8774051663306,21.6920894808883,21.7428609015574,2538435.96065348,0.0,1.0
2005-06-03,168.7,172.5,168.64,172.49,911900,21.4128466672081,21.8951751635648,21.4052309541077,21.8939058780481,7184356.7738048,0.0,1.0
2005-06-06,167.53,169.43,166.56,168.95,554300,21.2643402617508,21.5055045099292,21.1412195666282,21.4445788051263,4367023.75229742,0.0,1.0
2005-06-07,166.1,168.85,165.76,168.1,649700,21.0828324328587,21.431885949959,21.0396767252899,21.3366895362043,5118627.69595458,0.0,1.0
2005-06-08,164.49,166.6,164.35,166.5,693900,20.8784774646654,21.1462967086951,20.8607074674312,21.1336038535278,5466855.09961965,0.0,1.0
2005-06-09,167.6,168.65,165.71,165.99,562900,21.2732252603679,21.4065002396244,21.0333302977063,21.0688702921747,4434778.40549922,0.0,1.0
2005-06-10,167.63,168.37,166.88,168.15,200700,21.2770331169181,21.370960245156,21.1818367031635,21.343035963788,1581204.52297689,0.0,1.0
2005-06-13,167.28,168.24,166.66,168.03,183600,21.2326081238326,21.3544595334385,21.1539124217955,21.3278045375872,1446483.06137796,0.0,1.0
2005-06-14,167.4,167.72,165.69,167.3,430400,21.2478395500334,21.2884566865687,21.0307917266728,21.2351466948661,3390884.03930868,0.0,1.0
2005-06-15,166.63,167.72,165.7,167.72,686000,21.1501045652453,21.2884566865687,21.0320610121895,21.2884566865687,5404615.36005055,0.0,1.0
2005-06-16,169.0,169.61,166.85,166.85,353800,21.4509252327099,21.5283516492303,21.1780288466133,21.1780288466133,2787394.91892986,0.0,1.0
2005-06-17,170.98,171.53,169.59,170.65,457700,21.7022437650221,21.7720544684422,21.5258130781969,21.6603573429701,3605965.67098417,0.0,1.0
2005-06-20,171.82,172.87,170.75,170.95,362100,21.8088637484273,21.9421387276838,21.6730501981374,21.6984359084719,2852786.03771765,0.0,1.0
2005-06-21,169.5,172.37,169.17,171.9,471600,21.5143895085463,21.8786744518474,21.4725030864943,21.8190180325611,3715476.09883359,0.0,1.0
2005-06-22,168.1,170.09,167.83,169.21,437600,21.3366895362043,21.5892773540333,21.3024188272527,21.4775802285612,3447608.86524509,0.0,1.0
2005-06-23,166.2,169.38,165.84,167.92,623600,21.095525288026,21.4991580823456,21.0498310094237,21.3138423969032,4913000.20193516,0.0,1.0
2005-06-24,167.3,168.22,166.35,166.71,394900,21.2351466948661,21.3519209624051,21.1145645707769,21.1602588493791,3111199.13365009,0.0,1.0
2005-06-27,166.55,167.91,166.34,167.49,270600,21.1399502811114,21.3125731113865,21.1132952852602,21.2592631196839,2131908.04144269,0.0,1.0
2005-06-28,170.0,170.2,166.85,167.0,462000,21.5778537843827,21.6032394947173,21.1780288466133,21.1970681293642,3639842.99758508,0.0,1.0
2005-06-29,168.0,169.75,167.95,169.75,348000,21.3239966810371,21.5461216464645,21.3176502534534,21.5461216464645,2741699.92025888,0.0,1.0
2005-06-30,167.3,168.31,167.03,167.33,176200,21.2351466948661,21.3633445320556,21.2008759859144,21.2389545514163,1388182.54583223,0.0,1.0
2005-07-01,168.29,168.4,167.1,167.25,197900,21.3608059610222,21.3747681017062,21.2097609845315,21.2288002672824,1559144.86844607,0.0,1.0
2005-07-05,170.13,170.23,167.58,167.58,279200,21.5943544961002,21.6070473512675,21.2706866893345,21.2706866893345,2199662.69464448,0.0,1.0
2005-07-06,170.05,171.99,169.86,170.15,326600,21.5842002119664,21.8304416022117,21.5600837871485,21.5968930671337,2573101.13205905,0.0,1.0
2005-07-07,174.32,174.51,170.24,170.3,673800,22.1261851276094,22.1503015524272,21.6083166367842,21.6159323498846,5308498.29388056,0.0,1.0
2005-07-08,177.5,178.08,173.79,174.32,709500,22.529817921929,22.6034364818993,22.0589129952228,22.1261851276094,5589758.88914851,0.0,1.0
2005-07-11,177.38,178.7,176.88,177.33,680100,22.5145864957283,22.6821321839364,22.4511222198919,22.5082400681447,5358132.5165749,0.0,1.0
2005-07-12,179.5,179.83,177.29,177.85,734000,22.7836750252747,22.8255614473268,22.5031629260777,22.5742429150145,5782780.86629317,0.0,1.0
2005-07-13,180.05,181.11,179.35,180.0,375100,22.8534857286948,22.988029993468,22.7646357425238,22.8471393011111,2955205.86232502,0.0,1.0
2005-07-14,185.4,185.4,181.23,181.78,1047400,23.5325534801445,23.5325534801445,23.0032614196687,23.0730721230888,8251886.48413549,0.0,1.0
2005-07-15,185.94,187.09,183.68,184.8,751200,23.6010948980478,23.7470627324716,23.3142363712672,23.4563963491408,5918290.17269676,0.0,1.0
2005-07-18,184.9,185.92,184.11,185.35,695700,23.4690892043081,23.5985563270143,23.3688156484865,23.5262070525608,5481036.30610374,0.0,1.0
2005-07-19,184.44,186.81,184.22,184.9,748500,23.4107020705385,23.7115227380032,23.3827777891705,23.4690892043081,5897018.36297063,0.0,1.0
2005-07-20,193.41,194.37,189.2,189.8,1397800,24.5492511790439,24.6711025886498,24.0148819765013,24.091039107505,11012494.6797065,0.0,1.0
2005-07-21,192.38,193.73,189.56,193.0,744100,24.4185147708209,24.5898683155792,24.0605762551035,24.4972104728581,5862353.19156504,0.0,1.0
2005-07-22,189.75,191.42,187.46,191.19,570300,24.0846926799213,24.296663361215,23.7940262965905,24.2674697943302,4493078.92104495,0.0,1.0
2005-07-25,187.28,189.97,186.7,189.0,690600,23.7711791572894,24.1126169612894,23.6975605973192,23.9894962661667,5440856.22106548,0.0,1.0
2005-07-26,190.86,191.58,187.52,187.52,618500,24.2255833722782,24.3169719294826,23.8016420096909,23.8016420096909,4872820.11689689,0.0,1.0
2005-07-27,192.26,192.58,190.0,190.95,575400,24.4032833446202,24.4439004811555,24.1164248178395,24.2370069419287,4533259.00608321,0.0,1.0
2005-07-28,192.76,193.63,191.85,192.0,244300,24.4667476204566,24.5771754604119,24.3512426384343,24.3702819211852,1924704.85781392,0.0,1.0
2005-07-29,191.76,193.29,191.4,192.69,272800,24.3398190687837,24.5340197528432,24.2941247901815,24.4578626218395,2149240.62714547,0.0,1.0
2005-08-01,195.4,196.28,189.16,189.16,479900,24.8018389968729,24.913536122345,24.0098048344343,24.0098048344343,3780867.21762137,0.0,1.0
2005-08-02,195.61,196.528,194.45,195.83,450600,24.8284939927242,24.9450144031598,24.6812568727837,24.8564182740922,3550028.68985245,0.0,1.0
2005-08-03,196.93,196.93,194.8,195.0,412100,24.9960396809323,24.9960396809323,24.7256818658692,24.7510675762037,3246708.4400537,0.0,1.0
2005-08-04,194.3,195.56,193.1,195.5,437400,24.6622175900327,24.8221475651405,24.5099033280253,24.8145318520402,3446033.17563574,0.0,1.0
2005-08-05,191.2,194.41,191.0,194.25,525800,24.2687390798469,24.6761797307168,24.2433533695124,24.6558711624491,4142487.98296587,0.0,1.0
2005-08-08,187.85,192.38,187.21,191.7,810000,23.8435284317429,24.4185147708209,23.7622941586723,24.3322033556834,6381542.91784396,0.0,1.0
2005-08-09,189.17,189.68,188.1,188.1,249500,24.0110741199511,24.0758076813042,23.8752605696611,23.8752605696611,1965672.78765687,0.0,1.0
2005-08-10,188.05,189.85,187.16,189.77,461300,23.8689141420775,24.0973855350886,23.7559477310887,24.0872312509548,3634328.08395236,0.0,1.0
2005-08-11,191.41,191.7,188.57,188.63,536500,24.2953940756982,24.3322033556834,23.9349169889474,23.9425327020477,4226787.37706578,0.0,1.0
2005-08-12,190.56,191.3,189.48,191.29,310700,24.1875048067763,24.2814319350142,24.0504219709697,24.2801626494975,2447833.80811619,0.0,1.0
2005-08-15,191.93,192.79,190.41,190.96,246400,24.3613969225681,24.4705554770068,24.1684655240254,24.2382762274455,1941249.59871204,0.0,1.0
2005-08-16,189.71,192.8,189.61,192.04,815700,24.0796155378544,24.4718247625235,24.0669226826871,24.3753590632521,6426450.07171026,0.0,1.0
2005-08-17,188.9,190.52,188.48,189.71,329000,23.9768034109994,24.1824276647094,23.9234934192968,24.0796155378544,2592009.40737119,0.0,1.0
2005-08-18,188.81,190.48,187.28,188.0,541700,23.9653798413489,24.1773505226425,23.7711791572894,23.8625677144939,4267755.30690872,0.0,1.0
2005-08-19,190.05,190.3,188.95,188.95,289700,24.1227712454232,24.1545033833414,23.9831498385831,23.9831498385831,2282386.39913505,0.0,1.0
2005-08-22,190.3,191.26,189.28,190.24,569900,24.1545033833414,24.2763547929473,24.0250362606351,24.146887670241,4489927.54182625,0.0,1.0
2005-08-23,190.05,191.1,188.82,190.45,322500,24.1227712454232,24.2560462246797,23.9666491268656,24.1735426660923,2540799.4950675,0.0,1.0
2005-08-24,188.96,191.21,188.52,189.85,480200,23.9844191240998,24.2700083653637,23.9285705613637,24.0973855350886,3783230.75203539,0.0,1.0
2005-08-25,189.51,190.46,188.85,189.0,482800,24.0542298275198,24.174811951609,23.9704569834158,23.9894962661667,3803714.71695687,0.0,1.0
2005-08-26,189.54,189.8,187.77,189.35,601200,24.05803768407,24.091039107505,23.8333741476091,24.0339212592522,4736522.96568863,0.0,1.0
2005-08-29,192.4,192.76,187.84,188.77,582200,24.4210533418543,24.4667476204566,23.8422591462262,23.9603026992819,4586832.45280093,0.0,1.0
2005-08-30,191.78,192.55,190.64,192.1,496000,24.3423576398172,24.4400926246053,24.1976590909102,24.3829747763525,3907710.23117358,0.0,1.0
2005-08-31,196.0,196.3,192.0,192.02,988300,24.8779961278766,24.9160746933784,24.3702819211852,24.3728204922187,7786270.20457429,0.0,1.0
2005-09-01,198.5,199.31,196.53,196.99,577000,25.1953175070587,25.2981296339137,24.9452682602632,25.0036553940327,4545864.52295797,0.0,1.0
2005-09-02,196.61,198.7,196.14,198.51,417300,24.955422544397,25.2207032173932,24.8957661251108,25.1965867925754,3287676.36989664,0.0,1.0
2005-09-06,200.0,200.36,196.59,196.59,460500,25.3857103345679,25.4314046131702,24.9528839733635,24.9528839733635,3628025.32551499,0.0,1.0
2005-09-07,197.75,199.1,196.74,199.1,555400,25.100121093304,25.2714746380624,24.9719232561145,25.2714746380624,4375690.04514881,0.0,1.0
2005-09-08,197.19,200.27,196.36,197.66,542200,25.0290411043673,25.4199810435196,24.9236904064788,25.0886975236535,4271694.53093208,0.0,1.0
2005-09-09,200.0,200.5,197.73,197.88,557100,25.3857103345679,25.4491746104044,25.0975825222706,25.1166218050215,4389083.40682823,0.0,1.0
2005-09-12,198.85,201.2,198.81,200.59,483100,25.2397425001442,25.5380245965753,25.2346653580773,25.4605981800549,3806078.25137088,0.0,1.0
2005-09-13,197.8,199.57,197.25,198.76,574500,25.1064675208877,25.3311310573486,25.0366568174676,25.2283189304936,4526168.40284117,0.0,1.0
2005-09-14,195.7,199.07,195.0,198.0,635800,24.8399175623747,25.2676667815122,24.7510675762037,25.1318532312223,5009117.26810517,0.0,1.0
2005-09-15,197.64,198.49,196.5,198.0,300200,25.08615895262,25.1940482215419,24.941460403713,25.1318532312223,2365110.10362563,0.0,1.0
2005-09-16,198.44,198.7,196.89,197.22,241700,25.1877017939583,25.2207032173932,24.9909625388654,25.0328489609174,1904220.89289245,0.0,1.0
2005-09-19,197.45,199.06,196.1,198.95,498500,25.0620425278022,25.2663974959955,24.8906889830439,25.2524353553114,3927406.35129038,0.0,1.0
2005-09-20,197.95,200.13,196.83,197.8,467700,25.1255068036386,25.4022110462854,24.983346825765,25.1064675208877,3684750.15145138,0.0,1.0
2005-09-21,195.07,198.45,195.01,198.45,431400,24.7599525748208,25.188971079475,24.7523368617205,25.188971079475,3398762.48735541,0.0,1.0
2005-09-22,194.53,196.36,192.88,194.5,693500,24.6914111569175,24.9236904064788,24.4819790466573,24.6876033003673,5463703.72040096,0.0,1.0
2005-09-23,192.4,194.12,190.52,193.46,948000,24.4210533418543,24.6393704507316,24.1824276647094,24.5555976066276,7468768.74829146,0.0,1.0
2005-09-26,189.26,193.99,187.8,192.0,1411000,24.0224976896016,24.6228697390142,23.8371820041593,24.3702819211852,11116490.1939232,0.0,1.0
2005-09-27,185.0,190.13,185.0,189.35,934700,23.4817820594753,24.132925529557,23.4817820594753,24.0339212592522,7363985.38927006,0.0,1.0
2005-09-28,188.64,189.59,186.0,186.0,658600,23.9438019875645,24.0643841116537,23.6087106111482,23.6087106111482,5188745.8835704,0.0,1.0
2005-09-29,189.84,190.0,188.19,188.88,489700,24.0961162495719,24.1164248178395,23.8866841393117,23.974264839966,3858076.00847924,0.0,1.0
2005-09-30,190.72,191.06,189.1,189.8,530700,24.207813375044,24.2509690826127,24.002189121334,24.091039107505,4181092.37839479,0.0,1.0
2005-10-03,192.9,193.34,191.03,191.03,796800,24.4845176176908,24.5403661804268,24.2471612260626,24.2471612260626,6277547.40362723,0.0,1.0
2005-10-04,192.39,196.29,192.2,193.5,721100,24.4197840563376,24.9148054078617,24.3956676315198,24.5606747486945,5681148.88649047,0.0,1.0
2005-10-05,186.63,193.17,186.4,192.05,1125100,23.6886755987021,24.5187883266424,23.6594820318173,24.3766283487689,8864041.8973657,0.0,1.0
2005-10-06,182.85,187.57,180.52,187.57,1471500,23.2088856733787,23.8079884372745,22.913142147981,23.8079884372745,11593136.3007499,0.0,1.0
2005-10-07,184.08,184.73,181.28,183.85,1292000,23.3650077919363,23.4475113505237,23.0096078472524,23.3358142250516,10178954.8763635,0.0,1.0
2005-10-10,184.3,185.5,183.08,184.94,574500,23.3929320733044,23.5452463353118,23.2380792402635,23.474166346375,4526168.40284116,0.0,1.0
2005-10-11,185.85,189.9,185.18,189.89,1112800,23.5896713283972,24.1037319626723,23.5046291987764,24.1024626771555,8767136.98639107,0.0,1.0
2005-10-12,181.64,186.11,180.92,186.05,1413800,23.0553021258546,23.6226727518322,22.9639135686501,23.6150570387318,11138549.848454,0.0,1.0
2005-10-13,184.28,185.32,180.79,180.8,996900,23.3903935022709,23.5223991960106,22.9474128569327,22.9486821424494,7854024.85777609,0.0,1.0
2005-10-14,186.37,186.88,184.5,185.9,415500,23.6556741752671,23.7204077366203,23.4183177836389,23.5960177559809,3273495.16341255,0.0,1.0
2005-10-17,185.89,186.71,184.11,186.3,792200,23.5947484704642,23.6988298828359,23.3688156484865,23.64678917665,6241306.54261231,0.0,1.0
2005-10-18,186.42,187.65,185.8,185.8,356000,23.6620206028508,23.8181427214084,23.5833249008136,23.5833249008136,2804727.50463265,0.0,1.0
2005-10-19,188.08,188.14,183.807,184.11,724000,23.8727219986277,23.8803377117281,23.3303562973296,23.3688156484865,5703996.38582595,0.0,1.0
2005-10-20,185.1,187.48,184.6,187.1,838000,23.4944749146426,23.796564867624,23.4310106388062,23.7483320179883,6602139.46315214,0.0,1.0
2005-10-21,184.85,186.51,184.38,185.45,524200,23.4627427767244,23.6734441725013,23.4030863574382,23.5388999077281,4129882.46609111,0.0,1.0
2005-10-24,188.99,189.04,184.91,185.1,622800,23.98822698065,23.9945734082336,23.4703584898248,23.4944749146426,4906697.44349779,0.0,1.0
2005-10-25,191.32,191.64,189.35,189.6,493100,24.2839705060477,24.324587642583,24.0339212592522,24.0656533971704,3884862.73183809,0.0,1.0
2005-10-26,191.43,193.39,190.2,190.2,445400,24.2979326467317,24.5467126080105,24.1418105281741,24.1418105281741,3509060.7600095,0.0,1.0
2005-10-27,187.09,191.43,187.09,187.75,971000,23.7470627324716,24.2979326467317,23.7470627324716,23.8308355765756,7649973.05336601,0.0,1.0
2005-10-28,189.7,190.0,187.21,187.7,387300,24.0783462523377,24.1164248178395,23.7622941586723,23.824489148992,3051322.92849501,0.0,1.0
2005-10-31,193.31,194.25,191.03,191.46,591100,24.5365583238766,24.6558711624491,24.2471612260626,24.3017405032819,4656950.64041675,0.0,1.0
2005-11-01,193.52,194.97,191.36,192.25,675600,24.5632133197279,24.7472597196535,24.2890476481146,24.4020140591034,5322679.50036467,0.0,1.0
2005-11-02,194.61,196.82,193.75,193.75,664600,24.7015654410513,24.9820775402483,24.5924068866127,24.5924068866127,5236016.57185073,0.0,1.0
2005-11-03,199.0,200.0,196.95,197.3,611400,25.2587817828951,25.3857103345679,24.9985782519658,25.0430032450513,4816883.13576517,0.0,1.0
2005-11-04,201.0,201.86,199.0,199.25,432300,25.5126388862408,25.6217974406794,25.2587817828951,25.2905139208133,3405853.09059745,0.0,1.0
2005-11-07,200.1,201.58,199.08,201.2,419800,25.3984031897352,25.586257446211,25.2689360670289,25.5380245965753,3307372.49001345,0.0,1.0
2005-11-08,201.75,202.71,198.62,198.62,573600,25.6078352999954,25.7296867096013,25.2105489332594,25.2105489332594,4519077.79959912,0.0,1.0
2005-11-09,202.15,202.97,200.89,202.0,365200,25.6586067206645,25.7626881330363,25.4986767455568,25.6395674379136,2877209.22666249,0.0,1.0
2005-11-10,205.3,205.47,200.61,202.15,407800,26.058431658434,26.0800095122184,25.4631367510884,25.6586067206645,3212831.11345279,0.0,1.0
2005-11-11,205.6,205.85,204.6,205.6,178300,26.0965102239358,26.128242361854,25.969581672263,26.0965102239358,1404727.28673034,0.0,1.0
2005-11-14,206.6,206.89,204.25,204.25,867900,26.2234387756087,26.2602480555938,25.9251566791775,25.9251566791775,6837705.05974909,0.0,1.0
2005-11-15,205.24,207.7399,204.5,206.72,509800,26.0508159453336,26.3681246316605,25.9568888170957,26.2386702018094,4016432.81421833,0.0,1.0
2005-11-16,206.9,206.94,205.04,206.5,441100,26.2615173411105,26.2665944831774,26.025430234999,26.2107459204414,3475183.4334086,0.0,1.0
2005-11-17,209.94,209.94,206.0,206.91,575000,26.647380138196,26.647380138196,26.147281644605,26.2627866266273,4530107.62686453,0.0,1.0
2005-11-18,209.78,211.93,208.86,210.01,467200,26.6270715699283,26.8999679560249,26.5102973023893,26.6562651368131,3680810.92742802,0.0,1.0
2005-11-21,212.15,212.15,208.8,210.15,396400,26.9278922373929,26.9278922373929,26.5026815892889,26.6740351340473,3123016.80572018,0.0,1.0
2005-11-22,211.41,212.25,210.35,211.96,362600,26.833965109155,26.9405850925602,26.6994208443818,26.9037758125751,2856725.26174101,0.0,1.0
2005-11-23,210.62,211.0,209.2,210.67,494000,26.7336915533335,26.7819244029692,26.5534530099581,26.7400379809171,3891953.33508014,0.0,1.0
2005-11-25,209.05,210.37,208.25,210.37,156300,26.5344137272071,26.7019594154153,26.4328708858689,26.7019594154153,1231401.42970248,0.0,1.0
2005-11-28,205.31,208.8,204.73,208.8,757700,26.0597009439507,26.5026815892889,25.9860823839805,26.5026815892889,5969500.08500045,0.0,1.0
2005-11-29,204.35,206.59,204.23,206.59,454800,25.9388205377651,26.2231511372493,25.9235885413641,26.2231511372493,3582984.03987522,0.00765,1.0
2005-11-30,204.5,205.66,203.59,204.35,428800,25.9578605332663,26.105103165142,25.8423512272258,25.9388205377651,3378152.05870381,0.0,1.0
2005-12-01,207.89,209.0,204.58,204.85,561000,26.3881644315928,26.5290603983015,25.9680151975335,26.0022871894357,4419643.9014292,0.0,1.0
2005-12-02,208.18,208.42,205.02,206.53,318600,26.4249750895617,26.4554390823636,26.0238658510037,26.2155351390488,2509979.58466193,0.0,1.0
2005-12-05,209.15,209.31,206.09,207.04,352200,26.5481003938026,26.5684097223372,26.1596844855787,26.2802711237528,2774685.52956037,0.0,1.0
2005-12-06,205.64,209.75,205.51,209.59,792200,26.1025644990752,26.6242603758073,26.0860631696408,26.6039510472727,6241072.90323032,0.0,1.0
2005-12-07,204.58,207.0,202.6535,206.5,751500,25.9680151975335,26.2751937916191,25.7234781886468,26.2117271399486,5920432.07116587,0.0,1.0
2005-12-08,206.49,206.88,202.6,204.6,370600,26.2104578069152,26.2599617952182,25.7166872569181,25.9705538636004,2919643.54700474,0.0,1.0
2005-12-09,203.34,206.55,203.11,206.55,350000,25.8106179013905,26.2180738051156,25.7814232416221,26.2180738051156,2757353.59269202,0.0,1.0
2005-12-12,203.0,204.67,201.39,204.44,471800,25.7674605782545,25.9794391948342,25.5630979598753,25.9502445350658,3716912.64294884,0.0,1.0
2005-12-13,204.3,204.51,202.0,202.0,468700,25.932473872598,25.9591298662997,25.6405272749134,25.6405272749134,3692490.36827071,0.0,1.0
2005-12-14,201.28,204.62,201.1,204.55,526200,25.5491352965077,25.9730925296672,25.5262873019063,25.9642071984333,4145484.1727844,0.0,1.0
2005-12-15,203.28,203.99,201.19,203.99,399200,25.80300190319,25.8931245485623,25.537711299207,25.8931245485623,3144958.7262933,0.0,1.0
2005-12-16,200.25,203.0,200.1,202.75,700000,25.4183939940663,25.7674605782545,25.3993539985652,25.7357272524192,5514707.18538404,0.0,1.0
2005-12-19,196.48,200.38,196.13,200.0,808500,24.9398554404702,25.4348953235007,24.8954287843008,25.3866606682311,6369486.79911855,0.0,1.0
2005-12-20,199.24,199.75,196.0,197.84,677400,25.2901913576918,25.3549273423958,24.8789274548664,25.1124847330142,5336660.92482734,0.0,1.0
2005-12-21,202.86,203.4,199.13,199.25,830600,25.7496899157868,25.818233899591,25.2762286943243,25.2914606907252,6543593.98311424,0.0,1.0
2005-12-22,205.36,205.43,202.9,203.0,429400,26.0670231741396,26.0759085053735,25.7547672479204,25.7674605782545,3382878.95057701,0.0,1.0
2005-12-23,204.78,205.66,203.4,205.66,282400,25.9934018582018,26.105103165142,25.818233899591,26.105103165142,2224790.44164636,0.0,1.0
2005-12-27,202.88,207.25,202.32,207.25,388100,25.7522285818536,26.3069271174544,25.6811459319825,26.3069271174544,3057511.22663934,0.0,1.0
2005-12-28,202.26,203.95,201.88,202.8,243700,25.6735299337821,25.8880472164286,25.6252952785124,25.7420739175863,1919905.91582584,0.0,1.0
2005-12-29,200.6,203.23,200.15,202.8,385200,25.4628206502357,25.796655238023,25.4057006637322,25.7420739175863,3034664.58258562,0.0,1.0
2005-12-30,200.77,201.14,198.75,200.41,417100,25.4843993118037,25.53136463404,25.2279940390546,25.4387033226009,3285977.66717669,0.0,1.0
2006-01-03,204.49,205.46,198.43,201.1,970000,25.9565912002328,26.0797165044738,25.1873753819854,25.5262873019063,7641808.52831789,0.0,1.0
2006-01-04,205.5,206.3,203.32,203.98,788000,26.0847938366074,26.1863404792803,25.8080792353237,25.8918552155289,6207984.66011803,0.0,1.0
2006-01-05,204.66,205.65,204.25,205.0,369100,25.9781698618008,26.1038338321086,25.926127207431,26.0213271849368,2907826.31732178,0.0,1.0
2006-01-06,201.74,205.75,201.59,205.12,710500,25.6075246160447,26.1165271624427,25.5884846205435,26.0365591813378,5597427.79316479,0.0,1.0
2006-01-09,204.69,205.14,202.68,203.08,654100,25.9819778609011,26.0390978474046,25.7268419211854,25.7776152425218,5153099.95708527,0.0,1.0
2006-01-10,204.3399,204.34,202.351,204.1,556400,25.9375385114013,25.9375512047317,25.6850808643861,25.9070872119298,4383404.39706811,0.0,1.0
2006-01-11,200.35,202.38,199.0,199.25,1108000,25.4310873244005,25.688761930183,25.2597273648899,25.2914606907252,8728993.65915071,0.0,1.0
2006-01-12,197.31,199.99,196.11,199.99,829800,25.0452100822434,25.3853913351976,24.892890118234,25.3853913351976,6537291.46061666,0.0,1.0
2006-01-13,199.0,199.1,196.64,197.02,347800,25.2597273648899,25.272420695224,24.9601647690048,25.0083994242744,2740021.65582367,0.0,1.0
2006-01-17,201.15,201.17,198.06,199.1,466500,25.5326339670734,25.5351726331402,25.1404100597492,25.272420695224,3675158.43140236,0.0,1.0
2006-01-18,199.991,201.3,199.5,200.1,450800,25.385518268501,25.5516739625746,25.3231940165605,25.3993539985652,3551471.42738731,0.0,1.0
2006-01-19,200.72,201.18,198.69,200.8,563500,25.4780526466367,25.5364419661736,25.2203780408541,25.488207310904,4439339.28423414,0.0,1.0
2006-01-20,195.78,201.52,195.24,201.0,1130400,24.8510021281314,25.5795992893096,24.7824581443272,25.5135939715722,8905464.28908301,0.0,1.0
2006-01-23,193.0,195.37,190.1,195.37,951100,24.498127544843,24.7989594737615,24.1300209651536,24.7989594737615,7492911.43431249,0.0,1.0
2006-01-24,194.57,195.1,192.78,193.86,401300,24.6974128310886,24.7646874818594,24.4702022181079,24.6072901857164,3161502.84784944,0.0,1.0
2006-01-25,194.6,196.28,194.3,195.79,445200,24.7012208301888,24.914468779802,24.6631408391865,24.8522714611648,3507353.76990425,0.0,1.0
2006-01-26,193.55,195.17,192.53,194.85,441800,24.5679408616806,24.7735728130933,24.4384688922726,24.7329541560241,3480568.04928952,0.0,1.0
2006-01-27,194.75,194.86,192.6,193.3,286600,24.72026082569,24.7342234890575,24.4473542235065,24.5362075358453,2257878.68475866,0.0,1.0
2006-01-30,193.12,195.75,193.09,195.1,361300,24.5133595412439,24.8471941290311,24.5095515421437,24.7646874818594,2846376.72297036,0.0,1.0
2006-01-31,194.5,195.74,192.79,193.95,221000,24.6885274998547,24.8459247959977,24.4714715511413,24.6187141830171,1741071.83995696,0.0,1.0
2006-02-01,198.02,199.15,196.74,196.93,643800,25.1353327276156,25.2787673603911,24.9728580993389,24.9969754269737,5071954.97992891,0.0,1.0
2006-02-02,196.49,198.0,195.49,198.0,306600,24.9411247735036,25.1327940615487,24.8141914701624,25.1327940615487,2415441.74719821,0.0,1.0
2006-02-03,196.9,197.41,195.47,196.29,232100,24.9931674278735,25.0579034125775,24.8116528040956,24.9157381128354,1828519.3396109,0.0,1.0
2006-02-06,196.09,197.77,195.69,197.77,150200,24.8903514521671,25.1035994017803,24.8395781308307,25.1035994017803,1183298.59892098,0.0,1.0
2006-02-07,193.92,197.77,193.78,197.77,502000,24.6149061839168,25.1035994017803,24.5971355214491,25.1035994017803,3954832.86723255,0.0,1.0
2006-02-08,191.26,193.67,190.69,193.67,440800,24.2772635970294,24.5831728580815,24.2049116141249,24.5831728580815,3472689.89616754,0.0,1.0
2006-02-09,189.4,192.46,188.96,191.6,922500,24.0411676528148,24.4295835610387,23.9853169993447,24.3204209201654,7267596.25502396,0.0,1.0
2006-02-10,190.7,191.14,187.1,189.0,801400,24.2061809471583,24.2620316006284,23.7492210551302,23.9903943314783,6313551.91195252,0.0,1.0
2006-02-13,188.0,189.86,186.72,189.86,585000,23.8634610281372,24.0995569723517,23.7009863998605,24.0995569723517,4608719.57635665,0.0,1.0
2006-02-14,191.22,192.27,188.0,189.04,802500,24.2721862648957,24.4054662334039,23.8634610281372,23.995471663612,6322217.8803867,0.0,1.0
2006-02-15,192.6,192.94,190.69,191.22,243800,24.4473542235065,24.4905115466425,24.2049116141249,24.2721862648957,1920693.73113804,0.0,1.0
2006-02-16,195.47,195.69,192.9,193.39,284800,24.8116528040956,24.8395781308307,24.4854342145089,24.547631533146,2243698.00913911,0.0,1.0
2006-02-17,195.8,195.82,194.98,195.5,152200,24.8535407941982,24.856079460265,24.7494554854585,24.8154608031959,1199054.90516493,0.0,1.0
2006-02-21,193.88,196.13,193.68,196.0,541300,24.6098288517832,24.8954287843008,24.584442191115,24.8789274548664,4264444.28492625,0.0,1.0
2006-02-22,195.82,196.24,193.9,194.0,543700,24.856079460265,24.9093914476683,24.61236751785,24.6250608481841,4283351.852419,0.0,1.0
2006-02-23,195.3,196.06,194.5,195.35,126100,24.7900741425276,24.8865434530669,24.6885274998547,24.7964208076947,993435.108681325,0.0,1.0
2006-02-24,197.55,198.27,194.75,195.3,189900,25.0756740750452,25.1670660534509,24.72026082569,24.7900741425276,1496061.27786347,0.0,1.0
2006-02-27,200.2,201.4,197.15,197.15,471400,25.4120473288993,25.5643672929087,25.0249007537088,25.0249007537088,3713761.38170004,0.0,1.0
2006-02-28,197.35,199.42,195.96,199.23,432600,25.050287414377,25.3130393522932,24.8738501227328,25.2889220246584,3408089.04056733,0.0,1.0
2006-03-01,197.2,198.21,194.85,198.0,378600,25.0312474188758,25.1594500552504,24.7329541560241,25.1327940615487,2982668.77198057,0.0,1.0
2006-03-02,197.38,197.38,195.0,195.65,514600,25.0540954134772,25.0540954134772,24.7519941515253,24.834500798697,4054097.59656947,0.0,1.0
2006-03-03,194.75,197.06,194.75,196.1,396900,24.72026082569,25.0134767564081,24.72026082569,24.8916207852006,3126838.97411274,0.0,1.0
2006-03-06,192.25,194.64,192.136,194.62,326900,24.4029275673371,24.7062981623225,24.3884571707562,24.7037594962556,2575368.25557434,0.0,1.0
2006-03-07,191.22,192.85,190.66,192.0,337000,24.2721862648957,24.4790875493418,24.2011036150247,24.3711942415018,2654937.60210631,0.0,1.0
2006-03-08,195.0,196.5,190.06,191.22,1149200,24.7519941515253,24.942394106537,24.12494363302,24.2721862648957,9053573.56777618,0.0,1.0
2006-03-09,192.39,195.24,192.17,194.8,278400,24.4206982298049,24.7824581443272,24.3927729030698,24.7266074908571,2193277.82915845,0.0,1.0
2006-03-10,191.75,192.63,190.58,191.99,244800,24.3394609156665,24.4511622226067,24.1909489507574,24.3699249084684,1928571.88426002,0.0,1.0
2006-03-13,192.22,193.07,191.85,192.241,215400,24.3991195682369,24.5070128760768,24.3521542460006,24.401785167607,1696954.18247388,0.0,1.0
2006-03-14,195.5,195.5,192.0,192.0,376600,24.8154608031959,24.8154608031959,24.3711942415018,24.3711942415018,2966912.4657366,0.0,1.0
2006-03-15,196.56,196.64,195.13,195.25,226100,24.9500101047375,24.9601647690048,24.7684954809596,24.7837274773606,1781250.42087904,0.0,1.0
2006-03-16,194.23,195.99,193.5,195.73,601900,24.6542555079526,24.877658121833,24.5615941965135,24.8446554629643,4741860.36411807,0.0,1.0
2006-03-17,198.96,198.96,193.75,194.4,361800,25.2546500327563,25.2546500327563,24.5933275223488,24.6758341695206,2850315.79953134,0.0,1.0
2006-03-20,199.36,199.58,197.29,198.99,554100,25.3054233540927,25.3333486808278,25.0426714161765,25.2584580318565,4365284.64488756,0.0,1.0
2006-03-21,195.82,199.31,195.52,199.09,1018500,24.856079460265,25.2990766889257,24.8179994692627,25.2711513621906,8023898.95473377,0.0,1.0
2006-03-22,195.95,196.61,193.501,195.02,348100,24.8725807896994,24.9563567699045,24.5617211298169,24.7545328175921,2742385.10176026,0.0,1.0
2006-03-23,194.6,195.9921,193.29,195.07,522700,24.7012208301888,24.87792468177,24.5349382028119,24.7608794827592,4117910.63685748,0.0,1.0
2006-03-24,194.24,195.65,193.48,194.6,201600,24.655524840986,24.834500798697,24.5590555304467,24.7012208301888,1588235.6693906,0.0,1.0
2006-03-27,194.6,194.74,193.28,193.5,129800,24.7012208301888,24.7189914926566,24.5336688697785,24.5615941965135,1022584.27523264,0.0,1.0
2006-03-28,191.62,194.42,190.924,194.1,314300,24.3229595862322,24.6783728355874,24.2346140071067,24.6377541785182,2476103.52623743,0.0,1.0
2006-03-29,193.0,193.67,191.12,191.8,247400,24.498127544843,24.5831728580815,24.2594929345616,24.3458075808336,1949055.08237715,0.0,1.0
2006-03-30,192.63,194.26,192.0,193.0,323900,24.4511622226067,24.6580635070528,24.3711942415018,24.498127544843,2551733.79620842,0.0,1.0
2006-03-31,193.65,194.0,192.48,193.0,407000,24.5806341920147,24.6250608481841,24.4321222271056,24.498127544843,3206408.32064472,0.0,1.0
2006-04-03,191.42,194.1,191.42,194.1,316100,24.2975729255639,24.6377541785182,24.2975729255639,24.6377541785182,2490284.20185699,0.0,1.0
2006-04-04,192.01,192.59,190.59,191.51,453800,24.3724635745352,24.4460848904731,24.1922182837908,24.3089969228646,3575105.88675325,0.0,1.0
2006-04-05,191.25,192.25,190.6,192.16,309100,24.2759942639959,24.4029275673371,24.1934876168242,24.3915035700364,2435137.13000315,0.0,1.0
2006-04-06,187.2,191.03,186.23,191.03,1030700,23.7619143854643,24.2480689372609,23.6387890812233,24.2480689372609,8120012.42282188,0.0,1.0
2006-04-07,185.95,189.25,185.5,188.53,560600,23.6032477562878,24.0221276573136,23.5461277697843,23.930735678908,4416492.64018042,0.0,1.0
2006-04-10,186.78,187.84,186.32,186.88,532100,23.708602398061,23.8431516996026,23.6502130785241,23.7212957283951,4191965.27620406,0.0,1.0
2006-04-11,187.01,187.6,184.57,187.4,524400,23.7377970578295,23.8126877068007,23.428079797677,23.7873010461325,4131303.49716483,0.0,1.0
2006-04-12,186.63,188.6,185.11,185.45,576600,23.6895624025598,23.9396210101419,23.4966237814813,23.5397811046172,4542543.09013205,0.0,1.0
2006-04-13,188.05,188.05,186.06,186.31,483000,23.8709564396995,23.8709564396995,23.6183470096809,23.6500818626983,3804964.84208504,0.00905,1.0
2006-04-17,185.78,189.54,185.5,189.0,598800,23.5828039743014,24.0600961636833,23.5472609389219,23.9915488811657,4717211.07130542,0.0,1.0
2006-04-18,188.36,188.98,187.072,188.3,365700,23.9103076574411,23.9890100929243,23.7468096946954,23.9026912927169,2880901.95186438,0.0,1.0
2006-04-19,186.6,187.24,185.13,187.0,470900,23.6868942921985,23.7681355159231,23.5002933564561,23.7376700570263,3709643.77668291,0.0,1.0
2006-04-20,186.28,186.62,183.95,185.55,381500,23.6462736803362,23.6894330804399,23.3505048502139,23.5536079095253,3005370.78106717,0.0,1.0
2006-04-21,183.05,186.8,182.98,186.68,560700,23.2362593793512,23.7122821746124,23.2273736205063,23.6970494451641,4417067.88189872,0.0,1.0
2006-04-24,183.5,184.69,182.12,183.33,658300,23.2933821147825,23.4444400151454,23.1182057261264,23.2718024147307,5185938.62431591,0.0,1.0
2006-04-25,181.4,183.32,179.65,183.32,424800,23.0268093494363,23.27053302061,22.8046653783144,23.27053302061,3346478.39527479,0.0,1.0
2006-04-26,171.22,174.21,169.93,174.21,407600,22.7094608192621,23.1060341626192,22.5383639587502,23.1060341626192,3073136.45865185,7.68,1.0
2006-04-27,173.99,175.09,170.8,171.22,1275800,23.0768548530745,23.2227514007978,22.6537548646768,22.7094608192621,9619007.59064775,0.0,1.0
2006-04-28,174.56,175.3,172.62,173.91,249800,23.1524557914402,23.2506043780905,22.8951473345463,23.0662441950582,1883389.32132294,0.0,1.0
2006-05-01,172.81,175.06,172.09,175.05,242400,22.9203476473349,23.2187724040417,22.8248517251887,23.2174460717897,1827596.36304516,0.0,1.0
2006-05-02,169.75,173.46,168.14,173.0,770000,22.5144899782137,23.0065592437169,22.3009504856368,22.9455479601235,5805483.49647183,0.0,1.0
2006-05-03,171.39,171.94,169.18,169.25,685700,22.7320084675466,22.8049567414083,22.4388890398479,22.4481733656121,5169896.14744252,0.0,1.0
2006-05-04,172.05,173.28,171.7,172.35,486500,22.8195463961806,22.9826852631803,22.7731247673596,22.8593363637415,3668010.0273163,0.0,1.0
2006-05-05,176.05,176.15,172.0,172.0,783900,23.3500792969927,23.363342619513,22.8129147349205,22.8129147349205,5910283.7829666,0.0,1.0
2006-05-08,176.35,176.68,174.6,174.93,731600,23.3898692645536,23.4336382288706,23.1577611204483,23.2015300847653,5515963.2805439,0.0,1.0
2006-05-09,175.07,177.0,174.5,176.54,562900,23.2200987362938,23.4760808609356,23.144497797928,23.4150695773422,4244034.6235896,0.0,1.0
2006-05-10,174.5,176.23,174.3,175.05,611300,23.144497797928,23.3739532775293,23.1179711528874,23.2174460717897,4608950.72908213,0.0,1.0
2006-05-11,173.1,174.9,172.03,173.98,442100,22.9588112826438,23.1975510880092,22.8168937316766,23.0755285208225,3333252.27764961,0.0,1.0
2006-05-12,172.68,173.7,170.73,172.42,814600,22.9031053280585,23.0383912177656,22.6444705389126,22.8686206895057,6141749.16392982,0.0,1.0
2006-05-15,175.94,176.2,172.85,172.9,727700,23.3354896422204,23.3699742807732,22.925652976343,22.9322846376032,5486558.88361371,0.0,1.0
2006-05-16,174.95,176.23,174.05,176.0,917000,23.2041827492694,23.3739532775293,23.0848128465867,23.3434476357326,6913803.07307101,0.0,1.0
2006-05-17,173.22,175.12,171.89,175.0,692000,22.9747272696682,23.2267303975539,22.7983250801481,23.2108144105295,5217395.55786819,0.0,1.0
2006-05-18,168.85,174.0,168.63,173.54,951300,22.3951200755309,23.0781811853265,22.3659407659863,23.0171699017331,7172410.97427749,0.0,1.0
2006-05-19,173.45,173.64,169.02,170.29,958500,23.0052329114649,23.0304332242534,22.4176677238155,22.5861119198233,7226696.01476396,0.0,1.0
2006-05-22,171.7,173.71,170.0,171.97,787500,22.7731247673596,23.0397175500176,22.5476482845144,22.8089357381644,5937426.30320982,0.0,1.0
2006-05-23,169.7,174.0,169.27,171.99,731900,22.5078583169535,23.0781811853265,22.4508260301162,22.8115884026684,5518225.15723083,0.0,1.0
2006-05-24,171.39,172.04,167.47,170.0,1340700,22.7320084675466,22.8182200639286,22.2120862247508,22.5476482845144,10108326.9139218,0.0,1.0
2006-05-25,174.85,174.85,172.6,172.6,831600,23.1909194267491,23.1909194267491,22.8924946700423,22.8924946700423,6269922.17618958,0.0,1.0
2006-05-26,177.4,177.63,175.15,175.37,678900,23.5291341510168,23.5596397928135,23.23070939431,23.2598887038547,5118626.94253861,0.0,1.0
2006-05-30,175.24,177.0,174.97,176.97,681300,23.2436610287511,23.4771056955543,23.2078484946392,23.4731265250975,5136497.72522152,0.00765,1.0
2006-05-31,177.56,179.95,175.1,175.1,558500,23.5513835440826,23.8683907904802,23.225091566619,23.225091566619,4210676.61754913,0.0,1.0
2006-06-01,178.92,179.5,177.0,177.56,377900,23.7317726047942,23.8087032336271,23.4771056955543,23.5513835440826,2849086.29144461,0.0,1.0
2006-06-02,179.01,182.01,176.09,181.0,607000,23.7437101161649,24.1416271618522,23.3564041916958,24.0076617564708,4576330.71952071,0.0,1.0
2006-06-05,174.49,177.92,174.0,177.89,668900,23.1441817673292,23.5991335895651,23.079188649867,23.5951544191082,5043010.90327415,0.0,1.0
2006-06-06,173.7,175.6,171.76,174.0,797600,23.0393969452982,23.2914110742336,22.7820772557537,23.079188649867,6013313.6439699,0.0,1.0
2006-06-07,172.72,175.01,172.32,173.7,676400,22.9094107103737,23.2131540552484,22.856355104282,23.0393969452982,5099555.35203264,0.0,1.0
2006-06-08,174.11,174.97,169.5,171.34,1863400,23.0937789415422,23.2078484946392,22.4823130813359,22.7263688693575,14048656.7755435,0.0,1.0
2006-06-09,173.95,176.31,173.47,174.71,899300,23.0725566991055,23.3855847750462,23.0088899717955,23.1733623506796,6780056.36913506,0.0,1.0
2006-06-12,172.23,174.83,171.81,174.38,538100,22.8444175929114,23.1892790325071,22.7887092065152,23.129591475654,4056875.71692603,0.0,1.0
2006-06-13,172.32,174.31,170.1,172.06,683600,22.856355104282,23.120306744588,22.5618964904734,22.8218689603225,5153838.0228408,0.0,1.0
2006-06-14,172.39,173.42,170.59,172.6,436400,22.8656398353481,23.0022580210341,22.6268896079357,22.8934940285462,3290132.99176085,0.0,1.0
2006-06-15,173.76,175.0,172.29,174.07,309700,23.047355286212,23.2118276650961,22.8523759338252,23.088473380933,2334908.77073404,0.0,1.0
2006-06-16,174.01,174.94,172.36,173.79,549900,23.0805150400193,23.2038693241823,22.8616606648912,23.0513344566688,4145838.98297271,0.0,1.0
2006-06-19,171.75,175.0,170.89,174.62,263000,22.7807508656014,23.2118276650961,22.6666813125044,23.161424839309,1982825.3364645,0.0,1.0
2006-06-20,169.7,173.0,169.23,173.0,564700,22.5088408843817,22.9465496346378,22.4465005472241,22.9465496346378,4257420.02852282,0.0,1.0
2006-06-21,171.39,172.4575,169.4,169.4,514600,22.733000820119,22.874592968876,22.469049179813,22.469049179813,3879703.11081607,0.0,1.0
2006-06-22,169.56,171.35,168.72,171.35,461600,22.4902714222497,22.7276952595098,22.3788546494572,22.7276952595098,3480122.33958939,0.0,1.0
2006-06-23,170.5,171.33,169.1,169.1,138800,22.614952096565,22.7250424792052,22.4292574752443,22.4292574752443,1046449.26502385,0.0,1.0
2006-06-26,171.5,171.85,170.1,170.6,354400,22.7475911117942,22.7940147671244,22.5618964904734,22.628215998088,2671913.68533466,0.0,1.0
2006-06-27,169.98,171.74,169.49,171.48,657500,22.5459798086459,22.7794244754492,22.4809866911836,22.7449383314896,4957063.34116124,0.0,1.0
2006-06-28,170.06,170.83,168.2,170.3,553600,22.5565909298642,22.6587229715907,22.3098823615381,22.5884242935192,4173734.24436025,0.0,1.0
2006-06-29,174.48,174.79,170.94,171.6,704100,23.1428553771769,23.183973471898,22.6733132632659,22.7608550133171,5308392.84944735,0.0,1.0
2006-06-30,176.48,178.58,172.28,172.28,590600,23.4081334076352,23.6866753396163,22.8510495436729,22.8510495436729,4452686.85823547,0.0,1.0
2006-07-03,178.14,178.14,174.48,177.2,127800,23.6283141729155,23.6283141729155,23.1428553771769,23.5036334986001,963517.406844725,0.0,1.0
2006-07-05,177.6,178.38,176.36,176.68,253500,23.5566891046918,23.6601475365705,23.3922167258077,23.434661210681,1911202.36803707,0.0,1.0
2006-07-06,179.75,180.0,178.05,178.07,408100,23.8418629874344,23.8750227412417,23.6163766615449,23.6190294418495,3076771.93844548,0.0,1.0
2006-07-07,179.34,181.82,178.56,180.85,782700,23.7874809911905,24.1164257489587,23.6840225593118,23.9877659041864,5900978.67243634,0.0,1.0
2006-07-10,178.53,181.66,178.08,179.6,260600,23.6800433888549,24.095203506522,23.6203558320018,23.82196713515,1964731.11286177,0.0,1.0
2006-07-11,178.98,179.94,177.8,179.5,787000,23.739730945708,23.8670644003279,23.5832169077376,23.8087032336271,5933397.48972455,0.0,1.0
2006-07-12,176.54,178.39,176.2,177.45,626400,23.4160917485489,23.6614739267228,23.370994483371,23.5367932524074,4722592.36030936,0.0,1.0
2006-07-13,175.27,176.69,174.69,174.75,531700,23.247640199208,23.4359876008333,23.1707095703751,23.1786679112888,4008624.45398543,0.0,1.0
2006-07-14,171.71,175.06,170.25,175.03,575400,22.7754453049923,23.2197860060098,22.5817923427578,23.215806835553,4338090.10875159,0.0,1.0
2006-07-17,170.77,172.85,169.6,171.6,702100,22.6507646306769,22.9266537823535,22.4955769828588,22.7608550133171,5293314.32977841,0.0,1.0
2006-07-18,170.76,171.38,168.8,170.7,411900,22.6494382405246,22.7316744299667,22.3894657706755,22.6414798996109,3105421.12581645,0.0,1.0
2006-07-19,172.85,174.1665,170.6,170.71,517700,22.9266537823535,23.1012730459026,22.628215998088,22.6428062897632,3903074.81630292,0.0,1.0
2006-07-20,171.1,173.36,170.81,172.4,309100,22.6945355057025,22.9942996801203,22.6560701912861,22.8669662255004,2330385.21483337,0.0,1.0
2006-07-21,171.02,172.24,170.67,170.83,651600,22.6839243844842,22.8457439830637,22.637500729154,22.6587229715907,4912581.70813788,0.0,1.0
2006-07-24,174.25,174.91,170.61,170.7201,695500,23.1123484036742,23.1998901537255,22.6295423882402,22.644145943817,5243555.21487094,0.0,1.0
2006-07-25,177.63,177.95,173.3,173.3,561800,23.5606682751487,23.603112760022,22.9863413392066,22.9863413392066,4235556.17500286,0.0,1.0
2006-07-26,179.48,180.3,176.9,178.26,550700,23.8060504533225,23.9148144458104,23.4638417940314,23.644230854743,4151870.3908403,0.0,1.0
2006-07-27,177.8,180.16,176.1,179.99,371400,23.5832169077376,23.8962449836783,23.3577305818481,23.8736963510894,2800081.10252059,0.0,1.0
2006-07-28,177.27,179.125,176.75,177.55,379000,23.5129182296662,23.7589636029162,23.443945941747,23.5500571539303,2857379.47726252,0.0,1.0
2006-07-31,178.15,178.43,175.28,176.26,285000,23.6296405630678,23.666779487332,23.2489665893602,23.3789528242848,2148689.05282274,0.0,1.0
2006-08-01,177.47,178.0,176.1,176.35,333300,23.539446032712,23.6097447107834,23.3577305818481,23.3908903356554,2512835.30282744,0.0,1.0
2006-08-02,178.26,179.15,177.0,177.0,187800,23.644230854743,23.7622795782969,23.4771056955543,23.4771056955543,1415872.99691267,0.0,1.0
2006-08-03,178.98,180.0,176.69,177.0,187300,23.739730945708,23.8750227412417,23.4359876008333,23.4771056955543,1412103.36699544,0.0,1.0
2006-08-04,177.92,181.11,176.58,179.0,254200,23.5991335895651,24.022252048146,23.4213973091581,23.7423837260126,1916479.8499212,0.0,1.0
2006-08-07,176.1,177.42,175.15,177.42,195700,23.3577305818481,23.5328140819506,23.2317235173805,23.5328140819506,1475433.14960495,0.0,1.0
2006-08-08,175.28,176.79,174.44,176.0,197000,23.2489665893602,23.4492515023562,23.1375498165678,23.3444666803252,1485234.18738976,0.0,1.0
2006-08-09,175.3,178.352,175.14,175.6,252300,23.2516193696648,23.6564336441441,23.2303971272282,23.2914110742336,1902155.25623571,0.0,1.0
2006-08-10,174.89,175.61,174.01,175.0,264000,23.1972373734209,23.2927374643859,23.0805150400193,23.2118276650961,1990364.59629896,0.0,1.0
2006-08-11,174.17,174.65,173.19,174.28,152200,23.1017372824559,23.1654040097659,22.9717510475314,23.1163275741311,1147475.34680569,0.0,1.0
2006-08-14,173.41,175.3899,173.36,174.17,226600,23.0009316308818,23.2635436171339,22.9942996801203,23.1017372824559,1708396.27848994,0.0,1.0
2006-08-15,175.09,175.67,173.57,174.3,202900,23.2237651764667,23.3006958052996,23.0221538733184,23.1189803544357,1529715.8204131,0.0,1.0
2006-08-16,178.5,178.64,175.08,175.08,636300,23.676064218398,23.6946336805301,23.2224387863144,23.2224387863144,4797231.03267056,0.0,1.0
2006-08-17,179.29,180.36,178.25,178.66,676200,23.780849040429,23.9227727867242,23.6429044645907,23.6972864608347,5098047.50006575,0.0,1.0
2006-08-18,179.01,180.03,178.33,180.03,311600,23.7437101161649,23.8790019116986,23.6535155858091,23.8790019116986,2349233.36441953,0.0,1.0
2006-08-21,178.92,179.32,177.66,178.5,231600,23.7317726047942,23.7848282108859,23.5646474456055,23.676064218398,1746092.57766227,0.0,1.0
2006-08-22,176.97,179.59,176.46,178.5,295100,23.4731265250975,23.8206407449977,23.4054806273306,23.676064218398,2224835.57715084,0.0,1.0
2006-08-23,177.55,177.71,175.51,176.85,308200,23.5500571539303,23.571279396367,23.2794735628629,23.45720984327,2323599.88098235,0.0,1.0
2006-08-24,176.8,178.39,175.93,177.55,194700,23.4505778925085,23.6614739267228,23.3351819492592,23.5500571539303,1467893.88977048,0.0,1.0
2006-08-25,176.97,177.51,175.72,176.18,219700,23.4731265250975,23.5447515933212,23.3073277560611,23.3683417030664,1656375.38563212,0.0,1.0
2006-08-28,178.35,179.22,176.74,177.8,151000,23.6561683661136,23.771564309363,23.4426195515948,23.5832169077376,1138428.23500433,0.0,1.0
2006-08-29,179.4,179.88,177.3,177.3,482500,23.7954393321042,23.8591060594142,23.5168974001231,23.5168974001231,3637692.87012973,0.0,1.0
2006-08-30,179.52,180.45,178.81,179.35,223300,23.8123707023982,23.9357302431359,23.7181929885017,23.78982110893,1683444.98332385,0.00765,1.0
2006-08-31,179.56,179.99,178.75,179.99,332600,23.8176764890966,23.8747136961044,23.7102343084541,23.8747136961044,2507450.9693395,0.0,1.0
2006-09-01,180.46,181.18,179.67,179.85,286800,23.9370566898105,24.0325608503816,23.8322674025172,23.85614344266,2162167.58270165,0.0,1.0
2006-09-05,181.05,181.7,179.15,180.6,193100,24.0153170436118,24.1015360774608,23.7632921754381,23.9556269432549,1455769.03842291,0.0,1.0
2006-09-06,178.7,181.2,178.0,181.2,495500,23.7036020750811,24.0352137437308,23.6107508078592,24.0352137437308,3735544.06286147,0.0,1.0
2006-09-07,178.46,179.71,178.13,178.13,318900,23.6717673548907,23.8375731892156,23.627994614629,23.627994614629,2404167.51089107,0.0,1.0
2006-09-08,179.15,179.8,178.11,178.45,81400,23.7632921754381,23.849511209287,23.6253417212798,23.6704409082161,613669.599832337,0.0,1.0
2006-09-11,176.32,176.99,173.7,176.7,483800,23.3879077665266,23.4767796937247,23.0403787377817,23.4383127401613,3647338.48155878,0.0,1.0
2006-09-12,177.09,177.4592,175.14,175.7,254200,23.4900441604707,23.5390165716969,23.2313870589239,23.3056680727015,1916398.1852258,0.0,1.0
2006-09-13,176.91,177.5,176.36,177.2,244900,23.4666936585004,23.5449557649868,23.3937374575385,23.505161473553,1846244.70879843,0.003962,1.0
2006-09-14,177.32,178.77,177.0,177.0,179100,23.5210791901266,23.7134182653898,23.4786319459305,23.4786319459305,1350193.66004818,0.0,1.0
2006-09-15,179.32,179.39,178.2,179.35,336700,23.7863744663518,23.7956598010196,23.6378091116656,23.7903538954951,2538303.77073267,0.0,1.0
2006-09-18,178.86,179.2,178.06,178.5,238400,23.72535655282,23.7704567497783,23.6192384423299,23.6776034030994,1797242.70550243,0.0,1.0
2006-09-19,178.56,178.87,177.5,178.75,292400,23.6855622613862,23.7266830292011,23.5449557649868,23.7107653126276,2204336.2713461,0.0,1.0
2006-09-20,179.31,179.97,178.61,178.9,154400,23.7850479899706,23.872595431125,23.6921946432918,23.7306624583445,1163986.04752339,0.0,1.0
2006-09-21,178.55,181.0,178.55,179.51,299500,23.6842357850051,24.0092224983809,23.6842357850051,23.8115775175932,2257861.5364848,0.0,1.0
2006-09-22,178.45,178.68,177.19,178.55,205900,23.6709710211938,23.7014799779597,23.5038349971719,23.6842357850051,1552232.68902244,0.0,1.0
2006-09-25,179.48,179.65,177.57,178.55,163600,23.8075980884498,23.8301481869289,23.5542410996547,23.6842357850051,1233342.72911157,0.0,1.0
2006-09-26,180.48,180.48,178.58,179.45,242200,23.9402457265624,23.9402457265624,23.6882152141484,23.8036186593064,1825890.03050624,0.0,1.0
2006-09-27,185.23,185.3,180.49,180.5,639100,24.5703220075972,24.5796073422651,23.9415722029435,23.9428986793246,4818027.73945724,0.0,1.0
2006-09-28,184.58,184.95,183.19,184.95,294900,24.4841010428241,24.5331806689257,24.2997208258475,24.5331806689257,2223183.19569071,0.0,1.0
2006-09-29,184.85,185.96,184.1,185.96,198600,24.5199159051145,24.6671547834194,24.42043017653,24.6671547834194,1497199.66993617,0.0,1.0
2006-10-02,183.29,186.04,182.7,184.0,490300,24.3129855896588,24.6777665944684,24.2347234831724,24.4071654127187,3696258.80246578,0.0,1.0
2006-10-03,183.28,184.0,182.13,184.0,273400,24.3116591132777,24.4071654127187,24.1591143294482,24.4071654127187,2061099.64632703,0.0,1.0
2006-10-04,184.65,185.15,181.64,182.7,291500,24.4933863774919,24.5597101965482,24.094116986773,24.2347234831724,2197551.37858204,0.0,1.0
2006-10-05,187.49,188.1,184.66,184.66,501400,24.8701056697317,24.9510207289804,24.4947128538731,24.4947128538731,3779939.14655587,0.0,1.0
2006-10-06,186.61,188.15,185.38,188.15,300000,24.7533757481926,24.957653110886,24.5902191533141,24.957653110886,2261630.92135373,0.0,1.0
2006-10-09,189.57,190.13,187.2307,188.08,341900,25.1460127570059,25.220295434349,24.8357101371691,24.9483677762182,2577505.37336947,0.0,1.0
2006-10-10,188.85,190.3,187.8,189.35,423100,25.0505064575649,25.2428455328281,24.9112264375466,25.1168302766212,3189653.47608254,0.0,1.0
2006-10-11,187.26,187.93,185.82,187.75,326600,24.8395967129658,24.9284706305013,24.6485841140837,24.904594055641,2462162.19638043,0.0,1.0
2006-10-12,187.76,187.91,186.5201,187.4,553000,24.9059205320221,24.925817677739,24.7414507255263,24.8581673823016,4168939.66502871,0.0,1.0
2006-10-13,186.57,187.5,185.84,186.71,198400,24.7480698426681,24.8714321461128,24.6512370668459,24.7666405120039,1495691.9159886,0.0,1.0
2006-10-16,187.81,188.03,186.01,186.3,354400,24.9125529139278,24.9417353943125,24.6737871653251,24.7122549803777,2671739.99509254,0.0,1.0
2006-10-17,187.44,188.5,186.13,188.5,374900,24.8634732878261,25.0040797842254,24.6897048818986,25.0040797842254,2826284.77471838,0.0,1.0
2006-10-18,188.96,191.28,187.01,187.01,159800,25.0650976977572,25.3728402181785,24.8064348034377,24.8064348034377,1204695.40410776,0.0,1.0
2006-10-19,188.53,189.31,188.06,188.93,179400,25.0080592133688,25.1115243710967,24.9457148234559,25.0611182686139,1352455.29096953,0.0,1.0
2006-10-20,188.3,188.8,187.2,188.8,377700,24.9775502566029,25.0438740756592,24.8316378546791,25.0438740756592,2847393.32998435,0.0,1.0
2006-10-23,188.54,189.01,187.02,188.9,482300,25.00938568975,25.0717300796629,24.8077612798188,25.0571388394705,3635948.64456301,0.0,1.0
2006-10-24,189.19,190.5,188.18,190.5,413300,25.0956066545231,25.2693750604507,24.9616325400294,25.2693750604507,3115773.53265166,0.0,1.0
2006-10-25,190.5,190.53,188.86,189.3,155800,25.2693750604507,25.273354489594,25.051832933946,25.1101978947155,1174540.32515637,0.0,1.0
2006-10-26,192.39,192.39,189.5,190.32,241800,25.5200790964835,25.5200790964835,25.1367274223381,25.2454984855904,1822874.5226111,0.0,1.0
2006-10-27,191.38,193.23,191.28,192.97,239500,25.3861049819897,25.6315031124981,25.3728402181785,25.5970147265888,1805535.35221406,0.0,1.0
2006-10-30,191.68,192.17,190.02,191.0,324000,25.4258992734235,25.4908966160987,25.2057041941566,25.335698879507,2442561.39506203,0.0,1.0
2006-10-31,191.74,192.75,190.9,192.68,270100,25.4338581317103,25.567832246204,25.3224341156957,25.5585469115361,2036221.70619214,0.0,1.0
2006-11-01,189.6,192.38,188.55,192.38,356600,25.1499921861493,25.5187526201023,25.0107121661311,25.5187526201023,2688325.2885158,0.0,1.0
2006-11-02,189.17,189.32,187.7,188.5,219400,25.0929537017609,25.1128508474778,24.8979616737354,25.0040797842254,1654006.08048336,0.0,1.0
2006-11-03,188.25,189.38,187.59,189.3,244200,24.9709178746973,25.1208097057645,24.883370433543,25.1101978947155,1840967.56998194,0.0,1.0
2006-11-06,190.01,190.41,188.5,188.5,234600,25.2043777177755,25.2574367730205,25.0040797842254,25.0040797842254,1768595.38049862,0.0,1.0
2006-11-07,191.75,192.58,189.38,189.38,239100,25.4351846080914,25.5452821477249,25.1208097057645,25.1208097057645,1802519.84431892,0.0,1.0
2006-11-08,192.13,192.73,189.14,189.2,245900,25.4855907105742,25.5651792934418,25.0889742726175,25.0969331309043,1853783.47853627,0.0,1.0
2006-11-09,187.3,193.26,186.7,193.26,554100,24.8449026184903,25.6354825416414,24.7653140356228,25.6354825416414,4177232.31174035,0.0,1.0
2006-11-10,187.95,187.97,186.4,187.3,321000,24.9311235832635,24.9337765360258,24.725519744189,24.8449026184903,2419945.08584849,0.0,1.0
2006-11-13,186.4,188.75,186.16,187.15,401700,24.725519744189,25.0372416937536,24.693684311042,24.8250054727734,3028323.80369264,0.0,1.0
2006-11-14,187.16,187.25,184.85,186.15,546000,24.8263319491546,24.8382702365847,24.5199159051145,24.6923578346608,4116168.27686378,0.0,1.0
2006-11-15,187.9,188.6,186.33,186.4,244700,24.9244912013579,25.0173445480367,24.7162344095211,24.725519744189,1844736.95485086,0.0,1.0
2006-11-16,188.1,188.77,187.43,187.79,242200,24.9510207289804,25.0398946465159,24.862146811445,24.9098999611655,1825890.03050625,0.0,1.0
2006-11-17,190.0,190.02,187.86,188.1,318400,25.2030512413944,25.2057041941566,24.9191852958334,24.9510207289804,2400344.28453009,0.0,1.0
2006-11-20,188.75,190.53,188.16,189.8,316900,25.0372416937536,25.273354489594,24.9589795872672,25.1765217137718,2389036.12992332,0.0,1.0
2006-11-21,187.8,189.17,187.31,188.9,505500,24.9112264375466,25.0929537017609,24.8462290948715,25.0571388394705,3810848.10248104,0.0,1.0
2006-11-22,188.19,188.33,187.19,187.35,60300,24.9629590164105,24.9815296857463,24.8303113782979,24.851535000396,454587.815192101,0.0,1.0
2006-11-24,187.28,188.19,187.13,187.7,93700,24.8422496657281,24.9629590164105,24.8223525200112,24.8979616737354,706382.724436148,0.0,1.0
2006-11-27,185.7,187.38,185.0,187.0,230500,24.6326663975102,24.8555144295393,24.5398130508313,24.8051083270565,1737686.42457345,0.0,1.0
2006-11-28,186.46,186.64,184.01,184.5,349100,24.7334786024757,24.757355177336,24.4084918890999,24.473489231775,2631784.51548196,0.0,1.0
2006-11-29,188.76,189.1,187.0,187.2,303300,25.0395829245663,25.0846849493298,24.8061136199083,24.8326442227104,2286416.19840366,0.00765,1.0
2006-11-30,187.49,189.6,187.3,189.23,330600,24.8711135967733,25.1510114563349,24.8459095241114,25.1019298411511,2492216.27165265,0.0,1.0
2006-12-01,186.77,188.31,184.88,187.49,306100,24.775603426686,24.9798890682617,24.5248892302067,24.8711135967733,2307523.89822407,0.0,1.0
2006-12-04,187.95,189.17,185.53,185.53,230800,24.932133983218,25.0939706603105,24.6111136893133,24.6111136893133,1739877.54233948,0.0,1.0
2006-12-05,188.17,188.83,186.44,187.95,238400,24.9613176463003,25.048868635547,24.7318279320626,24.932133983218,1797169.87042345,0.0,1.0
2006-12-06,188.67,188.7,187.63,187.75,97300,25.0276441533054,25.0316237437257,24.8896850187348,24.905603380416,733492.568759234,0.0,1.0
2006-12-07,186.9,189.13,186.9,188.0,134600,24.7928483185073,25.0886645397501,24.7928483185073,24.9387666339185,1014677.28422398,0.0,1.0
2006-12-08,187.6,189.47,185.01,185.01,468200,24.8857054283145,25.1337665645135,24.542134122028,24.542134122028,3529508.94854135,0.0,1.0
2006-12-11,187.78,188.64,187.09,187.42,84300,24.9095829708363,25.0236645628851,24.8180523911692,24.8618278857926,635492.533878761,0.0,1.0
2006-12-12,187.62,188.38,186.72,187.9,121300,24.8883584885947,24.9891747792424,24.7689707759855,24.9255013325175,914415.71007703,0.0,1.0
2006-12-13,185.38,187.19,184.91,186.9,307100,24.5912157372118,24.8313176925703,24.528868820627,24.7928483185073,2315062.36244564,0.0,1.0
2006-12-14,185.6,187.05,185.2,185.78,509600,24.620399400294,24.8127462706088,24.56733819469,24.6442769428159,3841601.36731456,0.0,1.0
2006-12-15,185.7,187.4,185.46,187.28,232700,24.6336647016951,24.8591748255124,24.6018279783326,24.8432564638312,1754200.62436047,0.0,1.0
2006-12-18,185.4,187.05,184.35,186.15,298300,24.593868797492,24.8127462706088,24.4545831327813,24.6933585579997,2248723.87729578,0.0,1.0
2006-12-19,185.15,185.76,182.82,183.9,285800,24.5607055439894,24.6416238825357,24.2516240213457,24.3948892764767,2154493.0745261,0.0,1.0
2006-12-20,184.68,185.42,184.2084,184.6,108500,24.4983586274047,24.5965218577722,24.4357994659974,24.4877463862838,817923.368040872,0.0,1.0
2006-12-21,184.67,185.47,183.44,185.3,439500,24.4970320972646,24.6031545084727,24.333868890032,24.580603496091,3313155.02538215,0.0,1.0
2006-12-22,183.25,184.4705,183.01,183.6,209000,24.3086648173701,24.4705678209695,24.2768280940076,24.3550933722736,1575539.02230914,0.0,1.0
2006-12-26,183.09,184.41,182.62,183.11,134800,24.2874403351284,24.4625423136219,24.2250934185436,24.2900933954086,1016184.97706829,0.0,1.0
2006-12-27,183.49,184.47,182.92,183.76,117900,24.3405015407325,24.4705014944625,24.2648893227467,24.3763178545153,888784.931723677,0.0,1.0
2006-12-28,184.35,184.47,182.42,183.01,250100,24.4545831327813,24.4705014944625,24.1985628157416,24.2768280940076,1885369.90181587,0.0,1.0
2006-12-29,183.84,185.08,183.09,183.09,256500,24.3869300956361,24.5514198330087,24.2874403351284,24.2874403351284,1933616.07283395,0.0,1.0
2007-01-03,183.67,186.24,181.75,185.4,334300,24.3643790832543,24.7052973292606,24.1096852963548,24.593868797492,2520108.58927248,0.0,1.0
2007-01-04,188.97,189.59,184.06,184.31,546300,25.0674400575084,25.1496849261948,24.4161137587183,24.4492770122209,4118263.00424636,0.0,1.0
2007-01-05,188.88,190.7,188.06,189.85,233300,25.0555012862475,25.2969297717461,24.9467258147591,25.1841747098374,1758723.70289342,0.0,1.0
2007-01-08,188.92,189.5,188.0,188.5,174800,25.0608074068079,25.1377461549338,24.9387666339185,25.0050931409236,1317723.54593129,0.0,1.0
2007-01-09,190.3,190.55,188.95,189.0,353000,25.243868566142,25.2770318196446,25.0647869972282,25.0714196479287,2661077.87021593,0.0,1.0
2007-01-10,189.23,189.36,188.29,189.21,230300,25.1019298411511,25.1191747329724,24.9772360079815,25.0992767808709,1736108.31022869,0.0,1.0
2007-01-11,193.93,194.22,190.88,190.88,407800,25.7253990069991,25.763868381062,25.3208073142679,25.3208073142679,3074185.70955823,0.0,1.0
2007-01-12,194.6,195.61,193.2,194.2,225100,25.8142765263859,25.9482560705362,25.6285623067716,25.7612153207818,1696908.2962765,0.0,1.0
2007-01-16,195.93,196.07,193.6,193.6,253100,25.9907050350195,26.0092764569809,25.6816235123757,25.6816235123757,1907985.2944806,0.0,1.0
2007-01-17,196.1,196.55,195.62,196.04,210000,26.0132560474012,26.0729499037058,25.9495826006763,26.0052968665606,1583077.48653072,0.0,1.0
2007-01-18,195.25,197.37,195.07,196.6,281100,25.9005009854925,26.1817253751942,25.8766234429707,26.0795825544063,2119062.2926847,0.0,1.0
2007-01-19,196.9,197.5399,196.03,196.7,439900,26.1193784586094,26.2042631222745,26.0039703364205,26.0928478558073,3316170.41107078,0.0,1.0
2007-01-22,196.84,199.36,196.84,198.0,326400,26.1114192777687,26.4457048730745,26.1114192777687,26.2652967740206,2460554.72192204,0.0,1.0
2007-01-23,194.66,197.19,193.93,196.1,529600,25.8222357072265,26.1578478326723,25.7253990069991,26.0132560474012,3992370.65174605,0.0,1.0
2007-01-24,196.0,196.0,194.3,194.3,267900,25.9999907460002,25.9999907460002,25.7744806221828,25.7744806221828,2019554.56495991,0.0,1.0
2007-01-25,193.59,196.1,193.3,196.1,393300,25.6802969822356,26.0132560474012,25.6418276081726,26.0132560474012,2964877.97834539,0.0,1.0
2007-01-26,190.5,191.55,189.35,191.5,574500,25.270399168944,25.4096848336548,25.1178482028323,25.4030521829543,4330847.69529477,0.0,1.0
2007-01-29,189.24,190.41,188.61,189.99,205800,25.1032563712912,25.2584603976831,25.0196849724648,25.2027461317988,1551415.93680011,0.0,1.0
2007-01-30,190.42,190.7,189.3,189.3,204100,25.2597869278232,25.2969297717461,25.1112155521318,25.1112155521318,1538600.54762343,0.0,1.0
2007-01-31,190.85,191.27,188.69,190.17,548000,25.3168277238476,25.3725419897319,25.0302972135856,25.2266236743207,4131078.39342303,0.0,1.0
2007-02-01,192.43,192.99,191.53,192.28,164700,25.5264194859837,25.6007051738295,25.4070317733746,25.5065215338822,1241585.05729338,0.0,1.0
2007-02-02,192.4,193.37,192.0,192.0,113900,25.5224398955634,25.6511133191533,25.4693786899594,25.4693786899594,858631.074837379,0.0,1.0
2007-02-05,190.29,191.08,189.6201,190.26,152400,25.4225123801095,25.5280554185261,25.333014555508,25.4185044166254,1140728.95575379,1.3567,1.0
2007-02-06,190.28,190.59,188.93,189.9,130900,25.4211763922815,25.4625920149513,25.2408180354937,25.3704088548153,979799.345854135,0.0,1.0
2007-02-07,190.75,191.62,189.65,189.65,144800,25.4839678202002,25.6001987612412,25.3370091591139,25.3370091591139,1083842.20992879,0.0,1.0
2007-02-08,191.1,191.79,189.6,189.6,83100,25.5307273941822,25.6229105543182,25.3303292199736,25.3303292199736,622011.655007477,0.0,1.0
2007-02-09,189.8,191.7793,189.4,191.15,96700,25.3570489765347,25.6214810473422,25.3036094634124,25.5374073333225,723808.989641673,0.0,1.0
2007-02-12,187.68,189.94,187.14,189.25,458200,25.0738195569865,25.3757528061275,25.0016762142714,25.2835696459916,3429671.96539622,0.0,1.0
2007-02-13,187.6,188.66,187.08,188.4107,169300,25.063131654362,25.2047463641361,24.993660287303,25.1714401875827,1267227.11423304,0.0,1.0
2007-02-14,189.77,190.1,188.3,188.61,133200,25.3530410130506,25.3971286113765,25.1566508023261,25.1980664249959,997015.071564329,0.0,1.0
2007-02-15,189.5,190.53,188.68,189.2,183100,25.316969341693,25.4545760879829,25.2074183397923,25.2768897068513,1370521.46849421,0.0,1.0
2007-02-16,188.15,189.34,187.49,189.3,335900,25.1366109849052,25.2955935364441,25.0484357882534,25.2902495851318,2514244.46350194,0.0,1.0
2007-02-20,188.32,190.0,187.1,188.22,138900,25.1593227779822,25.3837687330959,24.9963322629592,25.1459628997016,1039680.13093307,0.0,1.0
2007-02-21,189.94,190.19,187.86,188.2,199900,25.3757528061275,25.409152501829,25.0978673378915,25.1432909240455,1496271.11715998,0.0,1.0
2007-02-22,187.5,189.49,186.41,189.3,427300,25.0497717760815,25.3156333538649,24.9041491028232,25.2902495851318,3198382.43302881,0.0,1.0
2007-02-23,187.0,188.13,186.05,187.1,386900,24.9829723846786,25.1339390092491,24.8560535410131,24.9963322629592,2895984.46838017,0.0,1.0
2007-02-26,187.41,188.2,186.66,187.08,60100,25.0377478856289,25.1432909240455,24.9375487985246,24.993660287303,449854.397905528,0.0,1.0
2007-02-27,182.42,185.59,181.24,185.25,369600,24.3721119901166,24.7956378919293,24.2144588153094,24.7502124008832,2766376.25936321,0.00765,1.0
2007-02-28,182.33,184.37,181.0,181.0,751900,24.3600875954279,24.6326405417049,24.1823937628062,24.1823937628062,5627809.27872078,0.0,1.0
2007-03-01,179.0,180.61,177.5,178.94,797700,23.9151849919465,24.1302880524886,23.7147784138017,23.9071687288207,5970612.39744055,0.0,1.0
2007-03-02,177.52,180.0,177.41,178.0,482900,23.7174505015103,24.0487893773763,23.702754019113,23.7815806065166,3614402.31506085,0.0,1.0
2007-03-05,176.35,179.14,175.0,175.0,278100,23.5611333705573,23.9338896059067,23.380767450227,23.380767450227,2081518.50034878,0.0,1.0
2007-03-06,177.95,179.67,176.64,178.1325,563400,23.7749003872451,24.0046999301845,23.599878642332,23.7992831875861,4216927.44730853,0.0,1.0
2007-03-07,176.8,178.15,176.3,178.15,141800,23.6212553440008,23.8016212643311,23.5544531512858,23.8016212643311,1061342.40686608,0.0,1.0
2007-03-08,176.5,177.9,175.78,177.9,389400,23.5811740283718,23.7682201679736,23.4849788708623,23.7682201679736,2914574.98754338,0.0,1.0
2007-03-09,176.25,178.0,174.93,176.96,372700,23.5477729320143,23.7815806065166,23.3714151432469,23.6426320456695,2789579.09054294,0.0,1.0
2007-03-12,176.21,176.21,174.5,175.15,167800,23.5424287565971,23.5424287565971,23.3139652575121,23.4008081080415,1255946.7974057,0.0,1.0
2007-03-13,174.4,176.81,174.28,175.63,259900,23.3006048189691,23.6225913878551,23.2845722927175,23.4649382130478,1945295.42697104,0.0,1.0
2007-03-14,174.83,174.92,172.67,174.16,810300,23.3582809503702,23.370305461527,23.0696926826084,23.2687651450922,6064861.93487431,0.0016934,1.0
2007-03-15,174.85,175.88,174.1,174.8,237900,23.3609530639606,23.4985669138655,23.2607488043211,23.3542727799846,1780612.92645514,0.0,1.0
2007-03-16,174.42,175.32,174.18,174.6,167300,23.3035026217673,23.4237477333347,23.2714372586826,23.3275516440808,1252192.27656975,0.0,1.0
2007-03-19,176.52,177.14,175.0,175.0,266600,23.5840745487579,23.6669100700599,23.3809939158885,23.3809939158885,1995424.15381648,0.0,1.0
2007-03-20,178.4,178.63,177.21,177.21,150300,23.8352532262543,23.8659825325438,23.6762624676263,23.6762624676263,1124952.176739,0.0,1.0
2007-03-21,181.47,181.47,178.17,178.8,480900,24.2454226623788,24.2454226623788,23.8045239199649,23.8886954980621,3599397.8828595,0.0,1.0
2007-03-22,181.83,182.02,180.92,181.8,189800,24.2935207070058,24.3189057861144,24.1719395386431,24.2895125366202,1420598.29105164,0.0,1.0
2007-03-23,178.0,180.77,176.45,178.02,613900,23.7818109544466,24.1518986867152,23.5747221511916,23.784483068037,4594864.54624132,0.0,1.0
2007-03-26,178.0,182.0,177.02,177.5,129900,23.7818109544466,24.316233672524,23.6508773885176,23.7150081146869,972264.056942086,0.0,1.0
2007-03-27,176.47,178.02,176.23,177.73,114200,23.577394264782,23.784483068037,23.5453289016973,23.7457374209764,854754.082392503,0.0,1.0
2007-03-28,175.4,177.54,175.01,175.4794,236200,23.4344361876962,23.7203523418677,23.3823299726837,23.4450444786501,1767888.91647207,0.0,1.0
2007-03-29,174.92,176.9,173.85,176.0,314000,23.370305461527,23.6348447069753,23.2273473844412,23.5145995954079,2350199.49099164,0.0,1.0
2007-03-30,176.0,176.7401,174.99,175.65,365300,23.5145995954079,23.6134811588201,23.3796578590933,23.4678376075761,2734165.20401034,0.0,1.0
2007-04-02,176.16,177.26,175.32,177.0,111900,23.535976504131,23.6829427516023,23.4237477333347,23.6482052749272,837539.245356577,0.0,1.0
2007-04-03,177.39,178.35,176.51,177.05,72400,23.7003114899398,23.8285729422784,23.5827384919627,23.6548855589032,541893.131043934,0.0,1.0
2007-04-04,178.27,178.55,176.75,176.75,148400,23.8178844879168,23.8552940781822,23.6148038550474,23.6148038550474,1110731.22440497,0.0,1.0
2007-04-05,180.35,180.54,177.91,177.91,188400,24.0957843013171,24.1211693804258,23.7697864432898,23.7697864432898,1410119.69459499,0.0,1.0
2007-04-09,178.7,180.33,178.5,180.1,82000,23.8753349301101,24.0931121877267,23.8486137942063,24.0623828814372,613746.36388954,0.0,1.0
2007-04-10,178.55,179.87,178.28,179.5,107800,23.8552940781822,24.0316535751478,23.819220544712,23.9822194737256,806851.927162103,0.0,1.0
2007-04-11,177.62,178.76,176.68,178.3,117600,23.7310407962292,23.8833512708813,23.605451457481,23.8218926583024,880202.102358657,0.0,1.0
2007-04-12,179.94,179.94,176.76,177.5,303300,24.0410059727142,24.0410059727142,23.6161399118426,23.7150081146869,2270113.07521581,0.0,1.0
2007-04-13,180.87,181.1,179.63,181.1,145300,24.1652592546672,24.1959885609566,23.9995882120631,24.1959885609566,1087528.61796524,0.0,1.0
2007-04-16,181.74,182.54,181.35,181.35,160400,24.281496195849,24.3883807394645,24.2293899808365,24.2293899808365,1200547.76546198,0.0,1.0
2007-04-17,182.9,183.0,182.02,182.22,292500,24.4364787840915,24.4498393520434,24.3189057861144,24.3456269220183,2189278.18826451,0.0,1.0
2007-04-18,182.58,183.4,182.3,182.9,85900,24.3937249666453,24.5032816238511,24.3563153763799,24.4364787840915,642936.739733065,0.0,1.0
2007-04-19,185.3195,186.87,184.13,185.0,318600,24.7597377256886,24.9668933317833,24.6008137699003,24.7170507110821,2384629.1650635,0.0,1.0
2007-04-20,185.85,186.8629,185.32,185.57,123800,24.8306155386736,24.9659447314587,24.7598045285283,24.7932059484082,926607.315238108,0.0,1.0
2007-04-23,188.1405,188.71,187.0,187.99,271600,25.1366393476127,25.212727782099,24.9842620701209,25.116531692845,2032847.71259023,0.0,1.0
2007-04-24,186.99,188.5,186.37,188.5,327000,24.9829260133257,25.1846705893999,24.9000904920237,25.1846705893999,2447500.7438034,0.0,1.0
2007-04-25,187.9,188.17,186.16,187.25,101900,25.1045071816883,25.1405807151585,24.8720332993246,25.0176634900007,762692.127809073,0.0,1.0
2007-04-26,187.9,188.1,187.0,187.0,46800,25.1045071816883,25.1312283175922,24.9842620701209,24.9842620701209,350284.510122322,0.0,1.0
2007-04-27,188.15,188.15,187.2,187.99,54700,25.1379086015681,25.1379086015681,25.0109832060247,25.116531692845,409413.732984851,0.0,1.0
2007-04-30,187.15,188.04,186.91,188.04,139500,25.0043029220488,25.123211976821,24.9722375589641,25.123211976821,1044117.28978769,0.0,1.0
2007-05-01,190.3,190.3,187.39,187.55,228200,25.4251608125348,25.4251608125348,25.0363682851334,25.0577451938565,1708011.22243406,0.0,1.0
2007-05-02,190.42,191.034,189.83,190.35,140500,25.4411934940771,25.523227381302,25.3623661431607,25.4318410965107,1051602.00154244,0.0,1.0
2007-05-03,188.7,190.85,188.4,190.85,130700,25.2113917253038,25.4986439362704,25.171310021448,25.4986439362704,978251.826345886,0.0,1.0
2007-05-04,188.6,188.75,187.18,188.4,354900,25.1980311573518,25.2180720092797,25.0083110924343,25.171310021448,2656324.20176095,0.0,1.0
2007-05-07,187.8,189.26,187.64,188.84,73500,25.0911466137363,25.2862109058346,25.0697697050132,25.2300965204365,550126.313974161,0.0,1.0
2007-05-08,186.94,187.18,186.08,187.0,155000,24.9762457293497,25.0083110924343,24.861344844963,24.9842620701209,1160130.32198632,0.0,1.0
2007-05-09,187.25,187.33,186.01,186.69,121900,25.0176634900007,25.0283519443622,24.8519924473967,24.9428443094699,912386.362904083,0.0,1.0
2007-05-10,181.0,186.25,180.85,186.25,470500,24.1826279930047,24.8840578104813,24.1625871410768,24.8840578104813,3521556.8806101,0.0,1.0
2007-05-11,181.3,181.68,178.75,180.15,278400,24.2227096968605,24.2734798550778,23.8820152140861,24.0690631654132,2083743.75252253,0.0,1.0
2007-05-14,180.94,181.72,180.66,181.08,135600,24.1746116522335,24.2788240822586,24.1372020619681,24.1933164473662,1014926.91394417,0.0,1.0
2007-05-15,177.89,180.06,177.82,178.5,330200,23.7671143296995,24.0570386542565,23.7577619321331,23.8486137942063,2471451.8214186,0.0,1.0
2007-05-16,179.61,180.06,177.9,177.9,265200,23.9969160984728,24.0570386542565,23.7684503864947,23.7684503864947,1984945.55735982,0.0,1.0
2007-05-17,177.19,179.55,177.15,179.1,156700,23.6735903540359,23.9888997577016,23.6682461268551,23.9287772019179,1172854.3319694,0.0,1.0
2007-05-18,177.1,177.85,176.65,176.92,218300,23.6615658428792,23.7617701025187,23.6014432870954,23.6375168205657,1633912.57606203,0.0,1.0
2007-05-21,177.29,178.67,176.52,178.04,638000,23.6869509219878,23.8713267597246,23.5840745487579,23.7871551816274,4775246.09953081,0.0,1.0
2007-05-22,178.6,179.0,177.04,177.18,170800,23.8619743621582,23.915416633966,23.653549502108,23.6722542972407,1278388.76771138,0.0,1.0
2007-05-23,178.09,179.25,178.01,178.66,153000,23.7938354656033,23.9488180538458,23.7831470112418,23.8699907029294,1145160.89847682,0.0,1.0
2007-05-24,177.8,179.09,177.07,178.2,103900,23.7550898185427,23.9274411451227,23.6575576724936,23.8085320903505,777661.551318575,0.0,1.0
2007-05-25,177.91,178.2665,177.22,177.23,93100,23.7697864432898,23.8174168680385,23.6775985244215,23.6789345812167,696826.664367271,0.0,1.0
2007-05-29,179.64,179.64,177.35,177.35,197400,24.0009242688583,24.0009242688583,23.694967262759,23.694967262759,1477482.10038775,0.0,1.0
2007-05-30,180.51,180.65,178.7,178.7,245100,24.1181832934885,24.136888881329,23.8763467649792,23.8763467649792,1834425.10829349,0.00765,1.0
2007-05-31,182.55,182.69,180.43,180.51,262100,24.3907504305929,24.4094560184334,24.1074943861511,24.1181832934885,1961659.81592707,0.0,1.0
2007-06-01,183.05,183.5,182.54,182.8,351900,24.4575561014518,24.5176812052249,24.3894143171757,24.4241532660224,2633758.44801502,0.0,1.0
2007-06-04,182.17,183.48,181.35,182.25,247700,24.3399781207401,24.5150089783905,24.2304168205315,24.3506670280776,1853884.53416687,0.0,1.0
2007-06-05,181.77,182.44,181.29,181.82,112100,24.286533584053,24.376053183004,24.2224001400284,24.2932141511389,839000.630924931,0.0,1.0
2007-06-06,179.44,180.44,179.05,180.42,296700,23.9752191578504,24.1088304995683,23.9231107345805,24.1061582727339,2220619.86793423,0.0,1.0
2007-06-07,176.46,178.63,175.93,178.63,209100,23.5770573595312,23.866993971059,23.5062433484208,23.866993971059,1564986.90389298,0.0,1.0
2007-06-08,179.09,179.2,176.2,176.2,417000,23.9284551882492,23.9431524358381,23.5423184106846,23.5423184106846,3120992.53430594,0.0,1.0
2007-06-11,179.19,180.5884,179.1,179.18,117900,23.941816322421,24.1286584226792,23.9297913016664,23.9404802090038,882410.119411679,0.0,1.0
2007-06-12,178.33,179.3,177.94,178.8,240900,23.8269105685436,23.9565135700099,23.7748021452737,23.889707899151,1802990.65111343,0.0,1.0
2007-06-13,179.83,179.86,178.35,178.45,80900,24.0273275811204,24.0313359213719,23.829582795378,23.8429439295498,605487.520444486,0.0,1.0
2007-06-14,179.99,181.09,179.82,179.91,46300,24.0487053957952,24.1956778716849,24.0259914677032,24.0380164884578,346527.468437327,0.0,1.0
2007-06-15,181.41,181.8,180.88,181.35,135500,24.2384335010346,24.2905419243045,24.1676194899241,24.2304168205315,1014135.46378526,0.0,1.0
2007-06-18,180.7,181.22,180.09,181.19,151500,24.1435694484149,24.2130473461082,24.062066529967,24.2090390058566,1133885.77685216,0.0,1.0
2007-06-19,180.2,180.52,179.6101,179.81,236100,24.076763777556,24.1195194069057,23.9979464470766,24.024655354286,1767065.55719336,0.0,1.0
2007-06-20,178.52,180.1,178.04,180.0,393800,23.85229672347,24.0634026433842,23.7881632794454,24.0500415092124,2947354.58035895,0.0,1.0
2007-06-21,178.67,179.23,177.65,178.4,204100,23.8723384247277,23.9471607760897,23.7360548561755,23.8362633624639,1527564.93105957,0.0,1.0
2007-06-22,176.32,178.09,175.58,178.0,398400,23.5583517716907,23.7948438465313,23.4594793788195,23.7828188257767,2981782.79536568,0.0,1.0
2007-06-25,174.83,176.4,174.42,175.78,167100,23.3592708725311,23.5690406790282,23.3044902224268,23.4862016471631,1250642.33209238,0.0,1.0
2007-06-26,173.82,174.99,173.08,174.7,196300,23.2243234173961,23.380648687206,23.1254510245249,23.3419013981078,1469186.65343947,0.0,1.0
2007-06-27,167.94,168.1,164.62,165.53,425700,23.5994573009702,23.6219410044843,23.132920453053,23.2607965167893,3029394.15463003,8.68765,1.0
2007-06-28,168.98,169.73,168.23,168.25,276800,23.7456013738118,23.850993734034,23.6402090135895,23.6430194765288,1969782.24571668,0.0,1.0
2007-06-29,168.1,169.25,167.0,169.25,209900,23.6219410044843,23.7835426234918,23.467365542825,23.7835426234918,1493704.09456622,0.0,1.0
2007-07-02,169.73,169.97,169.06,169.39,225400,23.850993734034,23.8847192893052,23.7568432255688,23.8032158640666,1604006.20731409,0.0,1.0
2007-07-03,169.79,170.22,169.05,169.99,39200,23.8594251228518,23.9198500760459,23.7554379940992,23.8875297522444,278957.601272015,0.0,1.0
2007-07-05,169.61,169.64,168.43,169.0,187500,23.8341309563985,23.8383466508074,23.6683136429821,23.748411836751,1334299.75098221,0.0,1.0
2007-07-06,167.66,168.85,166.89,168.85,355900,23.5601108198206,23.7273333647066,23.4519079966591,23.7273333647066,2532678.83399771,0.0,1.0
2007-07-09,168.3,168.99,167.5,167.5,109500,23.6500456338769,23.7470066052814,23.5376271163065,23.5376271163065,779231.054573614,0.0,1.0
2007-07-10,167.22,169.2,167.19,168.1,134800,23.4982806351569,23.7765164661436,23.494064940748,23.6219410044843,959272.567639479,0.0,1.0
2007-07-11,168.88,168.97,166.94,167.16,305400,23.7315490591155,23.7441961423421,23.4589341540072,23.4898492463391,2173307.43439983,0.0,1.0
2007-07-12,169.4,169.41,167.08,168.55,312000,23.8046210955362,23.8060263270059,23.478607394582,23.6851764206177,2220274.78563441,0.0,1.0
2007-07-13,170.38,170.84,169.2,170.0,311500,23.94233377956,24.006974427163,23.7765164661436,23.8889349837141,2216716.65296512,0.0,1.0
2007-07-16,169.09,170.59,168.59,170.59,75900,23.7610589199777,23.9718436404222,23.6907973464962,23.9718436404222,540124.539197601,0.0,1.0
2007-07-17,168.17,168.78,167.48,168.27,249300,23.6317776247717,23.7174967444192,23.5348166533672,23.645829939468,1774084.94890596,0.0,1.0
2007-07-18,168.69,168.75,167.65,167.7,74200,23.7048496611925,23.7132810500103,23.558705588351,23.5657317456991,528026.888122029,0.0,1.0
2007-07-19,169.42,169.87,168.53,169.87,73000,23.8074315584755,23.8706669746089,23.6823659576784,23.8706669746089,519487.369715743,0.0,1.0
2007-07-20,168.56,169.26,167.05,168.85,318700,23.6865816520873,23.7849478549614,23.4743917001731,23.7273333647066,2267953.76340284,0.0,1.0
2007-07-23,168.07,169.43,166.92,169.43,203100,23.6177253100754,23.8088367899451,23.4561236910679,23.8088367899451,1445313.49026394,0.0,1.0
2007-07-24,168.5,170.3,167.9,167.9,388800,23.6781502632695,23.931091927803,23.5938363750917,23.5938363750917,2766803.96363672,0.0,1.0
2007-07-25,170.78,171.28,168.27,169.22,603500,23.9985430383452,24.0688046118267,23.645829939468,23.7793269290829,4294666.13182809,0.0,1.0
2007-07-26,170.22,171.6,168.46,169.0,349400,23.9198500760459,24.1137720188549,23.672529337391,23.748411836751,2486423.10929699,0.0,1.0
2007-07-27,167.35,170.1,167.0,169.59,225400,23.516548644262,23.9029872984104,23.467365542825,23.8313204934592,1604006.20731409,0.0,1.0
2007-07-30,167.84,168.18,166.23,166.65,165900,23.5854049862739,23.6331828562414,23.3591627196635,23.4181824413879,1180588.41966907,0.0,1.0
2007-07-31,164.81,168.14,164.78,167.9,313800,23.159619850976,23.6275619303628,23.1554041565671,23.5938363750917,2233084.06324383,0.0,1.0
2007-08-01,163.64,165.01,157.95,163.92,418000,22.9952077690292,23.1877244803686,22.1956310628096,23.0345542501789,2974598.91152302,0.0,1.0
2007-08-02,163.98,164.58,162.81,163.34,138700,23.0429856389967,23.1272995271745,22.8785735570499,22.9530508249403,987026.002459909,0.0,1.0
2007-08-03,162.4,164.51,162.4,164.11,104000,22.8209590667951,23.1174629068871,22.8209590667951,23.0612536481019,740091.595211468,0.0,1.0
2007-08-06,164.49,164.87,161.86,162.7,234300,23.1146524439478,23.1680512397937,22.745076567435,22.863116010884,1667340.96882738,0.0,1.0
2007-08-07,164.52,165.75,163.13,164.25,395800,23.1188681383567,23.2917116091212,22.9235409640781,23.0809268886767,2816617.82100672,0.0,1.0
2007-08-08,166.0,166.0,163.18,164.51,286300,23.326842395862,23.326842395862,22.9305671214262,23.1174629068871,2037386.76643311,0.0,1.0
2007-08-09,163.48,166.03,163.15,164.55,345200,22.9727240655151,23.3310580902709,22.9263514270173,23.1230838327656,2456534.794875,0.0,1.0
2007-08-10,160.55,163.0,159.53,163.0,428300,22.5609912449135,22.9052729549729,22.4176576350112,22.9052729549729,3047896.44451031,0.0,1.0
2007-08-13,162.2,162.82,161.03,161.55,393400,22.7928544374025,22.8799787885195,22.6284423554557,22.7015143918765,2799538.78419415,0.0,1.0
2007-08-14,163.58,164.5,162.12,162.32,177100,22.9867763802114,23.1160576754174,22.7816125856454,22.809717215038,1260290.59146107,0.0,1.0
2007-08-15,162.44,165.0,161.84,163.57,192200,22.8265799926736,23.1863192488989,22.7422661044958,22.9853711487418,1367746.1980735,0.0,1.0
2007-08-16,161.6,163.91,158.54,163.0,501700,22.7085405492247,23.0331490187092,22.2785397195178,22.9052729549729,3570230.32036147,0.0,1.0
2007-08-17,161.39,162.94,159.43,162.23,299800,22.6790306883624,22.8968415661551,22.4036053203149,22.7970701318114,2133456.34850383,0.0,1.0
2007-08-20,161.16,161.74,159.79,161.58,149400,22.6467103645609,22.7282137897995,22.4541936532216,22.7057300862854,1063170.04158263,0.0,1.0
2007-08-21,160.68,161.479,159.97,161.22,72200,22.5792592540187,22.6915372484421,22.4794878196749,22.6551417533787,513794.357444884,0.0,1.0
2007-08-22,161.56,161.97,160.67,161.12,256900,22.7029196233461,22.760534113601,22.577854022549,22.6410894386824,1828168.5654791,0.0,1.0
2007-08-23,162.3664,163.61,162.15,162.6,81000,22.8162374890571,22.9909920746203,22.7858282800543,22.8490636961877,576417.492424318,0.0,1.0
2007-08-24,163.84,163.84,162.28,162.85,60700,23.0233123984218,23.0233123984218,22.8040962891595,22.8841944829284,431957.30605131,0.0,1.0
2007-08-27,162.4,164.0,162.38,163.67,47800,22.8209590667951,23.0457961019359,22.8181486038558,22.9994234634381,340157.483183732,0.0,1.0
2007-08-28,160.62,161.9199,160.51,161.8,64100,22.5708278652009,22.7534939039381,22.555370319035,22.7366451786173,456152.608202453,0.0,1.0
2007-08-29,162.65,162.6805,160.35,160.9,36300,22.8560898535358,22.8603758095182,22.5328866155209,22.6101743463505,258320.431790157,0.0,1.0
2007-08-30,163.29,164.09,162.52,163.16,85100,22.9460246675922,23.0584431851626,22.8378218444306,22.927756658487,605594.180312461,0.0,1.0
2007-08-31,164.83,165.95,163.62,163.62,84400,23.1635053159895,23.3208985450977,22.9934644166851,22.9934644166851,600584.920555912,0.00765,1.0
2007-09-04,168.13,169.0,164.37,164.44,184600,23.6272532231834,23.7495140350799,23.09886166832,23.1086987451393,1313601.61533911,0.0,1.0
2007-09-05,168.86,169.93,167.32,168.27,453400,23.7298398814414,23.8802066271073,23.5134241914176,23.6469273768219,3226364.96421861,0.0,1.0
2007-09-06,171.5,172.3,169.76,169.89,193400,24.1008382071965,24.2132619422738,23.8563165834034,23.8745854403534,1376221.84402267,0.0,1.0
2007-09-07,170.22,171.47,169.87,170.2,183600,23.9209602310728,24.0966223171311,23.8717748469765,23.9181496376959,1306485.68026144,0.0,1.0
2007-09-10,170.04,171.51,168.6545,171.48,112900,23.8956648906804,24.102243503885,23.7009610344934,24.0980276138196,803389.070269698,0.0,1.0
2007-09-11,172.26,172.26,168.55,169.04,250600,24.2076407555199,24.2076407555199,23.6862756840989,23.7551352218338,1783253.33046578,0.0,1.0
2007-09-12,173.62,174.65,172.27,173.0,190700,24.3993790141053,24.5441282387598,24.2096591565483,24.3122484128569,1356974.45336045,0.004397,1.0
2007-09-13,174.32,174.32,172.83,173.4,152000,24.4977522735792,24.4977522735792,24.2883577641275,24.3684617039849,1081594.73996219,0.0,1.0
2007-09-14,173.42,173.89,171.85,172.52,78200,24.3712723685413,24.4373229856167,24.1506352008639,24.2447924635033,556452.030691071,0.0,1.0
2007-09-17,170.95,172.15,169.754,172.0,243300,24.0241552958259,24.1927951692099,23.8560775553532,24.1717151850369,1731263.15942632,0.0,1.0
2007-09-18,174.8599,175.0,171.07,171.75,242900,24.5736261632793,24.5933148684968,24.0410192831643,24.1365818780819,1728416.85747904,0.0,1.0
2007-09-19,175.94,176.36,174.99,175.67,120800,24.7254161026476,24.784440058332,24.5919095362186,24.6874721311362,859583.188075212,0.0,1.0
2007-09-20,175.02,176.49,175.02,175.78,210800,24.5961255330532,24.8027093779486,24.5961255330532,24.7029307861964,1500001.12621072,0.0,1.0
2007-09-21,175.89,176.63,175.27,176.2,151400,24.7183894412566,24.8223840298434,24.6312588400082,24.7619547418808,1077325.28704128,0.0,1.0
2007-09-24,175.87,176.15,174.882,175.69,53800,24.7155787767002,24.7549280804898,24.5767319476141,24.6902827956926,382827.611907669,0.0,1.0
2007-09-25,175.9,177.06,175.31,176.2,163800,24.7197947735348,24.882813317806,24.636880169121,24.7619547418808,1165560.64740662,0.0,1.0
2007-09-26,176.89,177.6,175.95,176.0,137700,24.8589226690766,24.9587012608288,24.7268214349258,24.7338480963168,979839.445347323,0.0,1.0
2007-09-27,176.8,178.21,176.09,177.78,161200,24.8462746785728,25.044426529799,24.7464960868206,24.9839972418364,1147059.68474937,0.0,1.0
2007-09-28,175.78,176.9,174.67,176.85,118400,24.7029307861964,24.8603280013548,24.5469389033162,24.8533013399638,842505.376391598,0.0,1.0
2007-10-01,176.95,177.04,175.24,175.8,99100,24.8673546627458,24.8800026532496,24.6270428431736,24.7057414507528,705171.307435873,0.0,1.0
2007-10-02,175.05,176.82,174.43,176.82,149200,24.6003415298878,24.8490853431292,24.5132109286394,24.8490853431292,1061670.62633131,0.0,1.0
2007-10-03,175.82,176.82,174.85,174.85,76100,24.7085521153092,24.8490853431292,24.5722348843238,24.5722348843238,541508.945467911,0.0,1.0
2007-10-04,176.43,177.38,175.61,176.29,55400,24.7942773842794,24.9277839507084,24.679040137467,24.7746027323846,394212.819696744,0.0,1.0
2007-10-05,178.59,179.07,175.61,176.1,102400,25.0978291563706,25.1652851057242,24.679040137467,24.7479014190988,728653.29850084,0.0,1.0
2007-10-08,177.14,177.7,176.52,177.46,90500,24.8940559760316,24.9727545836108,24.8069253747832,24.939026608934,643975.815569591,0.0,1.0
2007-10-09,177.36,177.61,176.7588,177.48,82200,24.924973286152,24.960106593107,24.8404847095866,24.9418372734904,584915.050163761,0.0,1.0
2007-10-10,177.69,178.03,176.72,177.4,31400,24.9713492513326,25.0191305487914,24.8350320203472,24.9305946152648,223434.702860609,0.0,1.0
2007-10-11,177.59,179.24,176.6282,179.24,248500,24.9572959285506,25.1891757544536,24.8221310700333,25.1891757544536,1768265.08474081,0.0,1.0
2007-10-12,179.95,180.19,177.53,177.99,268000,25.2889543462057,25.3226823208825,24.9488639348814,25.0135092196786,1907022.30467017,0.0,1.0
2007-10-15,182.7,185.78,182.07,184.99,329500,25.6754207227107,26.1082630643962,25.5868847891841,25.9972418144185,2344641.22906276,0.0,1.0
2007-10-16,178.93,180.98,178.28,180.3,287600,25.1456104538294,25.4337035708603,25.0542638557464,25.3381409759427,2046491.10008634,0.0,1.0
2007-10-17,178.88,180.08,177.05,179.21,127800,25.1385837924384,25.3072236658223,24.8814079855278,25.184959757619,909393.472152416,0.0,1.0
2007-10-18,178.71,179.37,177.74,178.59,215700,25.114693143709,25.2074450740702,24.9783759127236,25.0978291563706,1534868.32506476,0.0,1.0
2007-10-19,178.41,179.32,176.95,178.58,184600,25.072533175363,25.2004184126792,24.8673546627458,25.0964238240924,1313568.3486646,0.0,1.0
2007-10-22,178.48,179.76,176.71,176.77,97000,25.0823705013104,25.26225303292,24.833626688069,24.8420586817382,690228.22221271,0.0,1.0
2007-10-23,179.75,180.29,177.22,178.83,93000,25.2608477006418,25.3367356436645,24.9052986342572,25.1315571310474,661765.20274002,0.0,1.0
2007-10-24,180.2,180.76,178.49,179.7,59800,25.3240876531607,25.4027862607399,25.0837758335886,25.2538210392508,425522.141116703,0.0,1.0
2007-10-25,180.44,181.65,178.99,181.25,83400,25.3578156278375,25.5278608334997,25.1540424474986,25.4716475423717,593453.956005569,0.0,1.0
2007-10-26,180.8,181.96,180.09,181.96,49100,25.4084075898527,25.5714261341239,25.3086289981005,25.5714261341239,349383.564027259,0.0,1.0
2007-10-29,179.87,180.81,178.57,180.81,166700,25.2777116879802,25.4098129221309,25.0950184918142,25.4098129221309,1186196.33652432,0.0,1.0
2007-10-30,179.37,179.86,178.62,178.89,133000,25.2074450740702,25.276306355702,25.1020451532052,25.1399891247166,946395.397466911,0.0,1.0
2007-10-31,181.4,181.61,176.01,179.23,277900,25.4927275265447,25.5222395043869,24.735253428595,25.1877704221754,1977468.27786508,0.0,1.0
2007-11-01,178.47,182.22,178.4,181.69,133500,25.0809651690322,25.6079647733571,25.0711278430848,25.5334821626125,949953.274900998,0.0,1.0
2007-11-02,180.85,180.88,178.98,179.0,107000,25.4154342512437,25.4196502480783,25.1526371152204,25.1554477797768,761385.770894435,0.0,1.0
2007-11-05,181.4,181.67,178.05,178.2,75300,25.4927275265447,25.5306714980561,25.0219412133478,25.0430211975208,535816.341573373,0.0,1.0
2007-11-06,182.0,182.14,179.96,179.99,77500,25.5770474632367,25.5967221151315,25.2903596784839,25.2945756753185,551471.002283352,0.0,1.0
2007-11-07,177.18,181.6,177.16,178.45,123500,24.8996773051444,25.5208341721087,24.896866640588,25.0781545044758,878795.726219276,0.0,1.0
2007-11-08,178.98,181.13,177.68,178.64,278300,25.1526371152204,25.4547835550333,24.9699439190544,25.1048558177616,1980314.57981234,0.0,1.0
2007-11-09,175.46,178.52,175.46,178.26,85700,24.657960153294,25.0879918304232,24.657960153294,25.05145319119,609820.192202365,0.0,1.0
2007-11-12,173.63,175.86,173.36,174.89,120200,24.4007843463835,24.714173444422,24.3628403748721,24.5778562134366,855313.735154306,0.0,1.0
2007-11-13,174.04,174.11,171.26,173.29,212400,24.4584029697897,24.4682402957371,24.0677205964501,24.3530030489247,1511386.33399979,0.0,1.0
2007-11-14,174.03,175.66,173.81,174.73,61000,24.4569976375115,24.686066798858,24.4260803273911,24.5553708969854,434061.046958508,0.0,1.0
2007-11-15,175.2,177.0229,174.69,174.98,137100,24.6214215140608,24.8775995350539,24.5497495678726,24.5905042039404,975569.99242642,0.0,1.0
2007-11-16,176.72,177.62,174.76,175.51,189100,24.8350320203472,24.9615119253852,24.55958689382,24.664986814685,1345589.24557138,0.0,1.0
2007-11-19,175.2,176.91,174.12,176.61,192500,24.6214215140608,24.861733333633,24.4696456280153,24.819573365287,1369782.81212317,0.0,1.0
2007-11-20,175.01,176.26,172.72,174.74,99900,24.594720200775,24.77038673555,24.2728991090673,24.5567762292636,710863.911330411,0.0,1.0
2007-11-21,171.98,174.73,171.98,173.46,90900,24.1689045204805,24.5553708969854,24.1689045204805,24.3768936976541,646822.11751686,0.0,1.0
2007-11-23,174.1,174.6,172.44,173.13,64400,24.4668349634589,24.5371015773688,24.2335498052777,24.3305177324735,458254.613510294,0.0,1.0
2007-11-26,171.5,173.98,171.5,173.71,130000,24.1014485711269,24.4499709761205,24.1014485711269,24.4120270046091,925048.132862396,0.0,1.0
2007-11-27,176.3,177.07,172.32,173.33,230600,24.7760080646628,24.8842186500842,24.2166858179393,24.3586243780375,1640893.07260053,0.0,1.0
2007-11-28,178.75,179.07,176.1201,177.8,251800,25.1203144728218,25.1652851057242,24.750726136978,24.9868079063928,1791747.07580578,0.0,1.0
2007-11-29,179.88,180.43,178.53,179.163,200500,25.2801920994512,25.3574886619078,25.0904641734213,25.1794254898486,1426648.17807231,0.00765,1.0
2007-11-30,180.43,181.78,180.2,180.76,178200,25.3574886619078,25.5472165879377,25.3251646448805,25.4038665993818,1267973.59268073,0.0,1.0
2007-12-03,177.63,180.0,177.28,180.0,255500,24.9639788894013,25.2970568039872,24.914790167838,25.2970568039872,1817998.05235649,0.0,1.0
2007-12-04,175.8,177.16,175.74,176.95,160600,24.7067921452275,24.897925463302,24.6983597929595,24.8684122303641,1142741.63290979,0.0,1.0
2007-12-05,171.5,177.62,170.43,177.37,476800,24.1024735660211,24.9625734973567,23.9520966172418,24.92743869624,3392647.63743081,0.0,1.0
2007-12-06,172.82,173.15,170.1,171.51,361000,24.287985315917,24.334363253391,23.9057186797679,24.1038789580658,2568678.26575613,0.0,1.0
2007-12-07,172.35,172.86,170.87,171.68,217600,24.2219318898177,24.2936068840957,24.0139338672072,24.1277706228251,1548322.41171339,0.0,1.0
2007-12-10,172.77,172.94,171.18,172.16,220600,24.2809583556937,24.304850020453,24.0575010205918,24.1952294409691,1569668.76849252,0.0,1.0
2007-12-11,170.3,174.0,170.3,172.89,136500,23.9338265206612,24.4538215771876,23.9338265206612,24.2978230602297,971259.233450724,0.0,1.0
2007-12-12,172.8,173.79,168.0,172.9,110600,24.2851745318277,24.4243083442496,23.610586350388,24.2992284522743,786969.019924176,0.0,1.0
2007-12-13,166.52,167.5,163.01,166.3,563300,23.4025883277775,23.5403167481547,22.9092957200997,23.3716697027948,4008134.25789591,0.0,1.0
2007-12-14,164.74,166.52,164.5,165.71,142800,23.1524285438269,23.4025883277775,23.1186991347549,23.2887515721595,1016086.58268691,0.0,1.0
2007-12-17,161.29,163.97,160.57,163.51,304400,22.6675682884172,23.0442133563876,22.5663800612012,22.979565322333,2165943.66785641,0.0,1.0
2007-12-18,161.67,162.77,160.31,161.8,333300,22.7209731861145,22.8755663110277,22.5298398680399,22.7392432826951,2371580.23816209,0.0,1.0
2007-12-19,161.47,162.36,160.72,161.32,170400,22.6928653452212,22.8179452371964,22.5874609418712,22.6717844645512,1212473.06505497,0.0,1.0
2007-12-20,163.18,163.34,161.84,162.16,320100,22.933187384859,22.9556736575737,22.7448648508738,22.7898373963031,2277656.2683339,0.0,1.0
2007-12-21,164.36,165.07,163.35,164.18,308900,23.0990236461296,23.1988064813009,22.9570790496184,23.0737265893256,2197963.20302512,0.0,1.0
2007-12-24,165.36,165.39,163.25,163.29,90600,23.2395628505962,23.2437790267302,22.9430251291717,22.9486466973504,644659.974729931,0.0,1.0
2007-12-26,165.27,165.49,163.94,164.27,379100,23.2269143221942,23.2578329471769,23.0399971802536,23.0863751177276,2697467.95165692,0.0,1.0
2007-12-27,163.28,165.11,163.09,164.42,133600,22.9472413053057,23.2044280494796,22.920538856457,23.1074559983976,950624.421897558,0.0,1.0
2007-12-28,163.31,164.0,162.7401,163.3,131500,22.9514574814397,23.0484295325216,22.8713641888142,22.950052089395,935681.972152162,0.0,1.0
2007-12-31,161.76,163.31,161.76,162.37,211400,22.7336217145165,22.9514574814397,22.7336217145165,22.8193506292411,1504206.60770317,0.0,1.0
2008-01-02,161.61,163.21,159.39,159.39,236100,22.7125408338465,22.937403560993,22.4005437999306,22.4005437999306,1679958.27851806,0.0,1.0
2008-01-03,161.7,162.72,160.75,161.59,332500,22.7251893622485,22.8685393508044,22.5916771180052,22.7097300497571,2365887.87635432,0.0,1.0
2008-01-04,159.1,162.11,159.1,161.07,228700,22.3597874306353,22.7828104360798,22.3597874306353,22.6366496634345,1627303.9317962,0.0,1.0
2008-01-07,162.35,162.69,159.98,160.22,284800,22.8165398451518,22.8643231746704,22.4834619305659,22.5171913396379,2026480.80356605,0.0,1.0
2008-01-08,163.32,166.1599,162.4,162.6,263900,22.9528628734844,23.351980160249,22.8235668053751,22.8516746462684,1877767.85133806,0.0,1.0
2008-01-09,168.24,168.24,164.0,164.02,358800,23.64431575946,23.64431575946,23.0484295325216,23.051240316611,2553024.27078476,0.0,1.0
2008-01-10,168.24,169.58,160.07,167.68,406800,23.64431575946,23.8326382934452,22.4961104589679,23.5656138049587,2894565.97925095,0.0,1.0
2008-01-11,169.35,170.76,168.87,168.96,483700,23.8003142764179,23.9984745547158,23.732855458274,23.745503986676,3441744.25802283,0.0,1.0
2008-01-14,168.99,170.59,167.66,169.99,247700,23.74972016281,23.9745828899565,23.5628030208694,23.8902593672765,1762497.52473072,0.0,1.0
2008-01-15,166.51,167.76,165.81,165.81,408100,23.4011829357328,23.576856941316,23.3028054926062,23.3028054926062,2903816.06718857,0.0,1.0
2008-01-16,167.52,169.55,166.46,166.46,348700,23.5431275322441,23.8284221173112,23.3941559755095,23.3941559755095,2481158.20296166,0.0,1.0
2008-01-17,167.42,169.03,166.79,168.07,301400,23.5290736117974,23.7553417309886,23.4405339129834,23.6204240947007,2144597.31107728,0.0,1.0
2008-01-18,164.41,167.96,164.4,167.96,581200,23.1060506063529,23.6049647822094,23.1046452143083,23.6049647822094,4135500.85334478,0.0,1.0
2008-01-22,160.6,162.11,155.15,155.15,607900,22.5705962373352,22.7828104360798,21.8046575729923,21.8046575729923,4325483.42867909,0.0,1.0
2008-01-23,159.54,160.05,154.96,157.89,368500,22.4216246806006,22.4932996748786,21.7779551241436,22.1897349932307,2622044.15770397,0.0,1.0
2008-01-24,160.9,161.85,159.26,159.26,360700,22.6127579986752,22.7462702429185,22.38227370335,22.38227370335,2566543.63007821,0.0,1.0
2008-01-25,160.18,162.53,159.92,162.46,199700,22.5115697714592,22.8418369019557,22.4750295782979,22.8319991576431,1420955.81626454,0.0,1.0
2008-01-28,160.9,161.61,159.7101,161.08,266500,22.6127579986752,22.7125408338465,22.4455303992804,22.6380550554792,1896268.02721332,0.0,1.0
2008-01-29,162.66,163.0,161.03,161.31,136700,22.8601069985364,22.907890328055,22.6310280952559,22.6703790725065,972682.323902667,0.0,1.0
2008-01-30,162.46,164.861,162.42,163.431,375000,22.8319991576431,23.1694337875674,22.8263775894644,22.9684627251801,2668294.5973921,0.0,1.0
2008-01-31,163.67,164.62,159.85,162.0,220900,23.0020515950477,23.1355638392909,22.4651918339853,22.7673511235885,1571803.40417044,0.0,1.0
2008-02-01,165.54,166.3,163.64,164.29,214700,23.2648599074002,23.3716697027948,22.9978354189137,23.089185901817,1527687.60016022,0.0,1.0
2008-02-04,166.95,167.41,165.75,165.94,165900,23.4630201856981,23.5276682197527,23.2943731403382,23.3210755891868,1180453.52988626,0.0,1.0
2008-02-05,163.39,166.34,163.13,165.75,302100,22.962700617797,23.3772912709735,22.9261604246357,23.2943731403382,2149578.12765908,0.0,1.0
2008-02-06,163.61,166.12,163.5,164.2,118500,22.9936192427797,23.3463726459908,22.9781599302883,23.076537373415,843181.092775902,0.0,1.0
2008-02-07,162.89,164.29,161.23,162.74,241400,22.8924310155637,23.089185901817,22.6591359361492,22.8713501348937,1717670.17549454,0.0,1.0
2008-02-08,162.4,162.71,161.64,162.71,169200,22.8235668053751,22.8671339587597,22.7167570099805,22.8671339587597,1203934.52234331,0.0,1.0
2008-02-11,161.88,162.47,161.0,162.13,220800,22.7504864190525,22.8334045496877,22.6268119191219,22.7856212201691,1571091.85894446,0.0,1.0
2008-02-12,163.19,164.07,162.36,163.07,93200,22.9345927769037,23.0582672768343,22.8179452371964,22.9177280723677,663160.150605183,0.0,1.0
2008-02-13,164.65,165.65,163.89,165.55,197600,23.1397800154249,23.2803192198915,23.0329702200303,23.2662652994449,1406013.36651915,0.0,1.0
2008-02-14,164.48,166.48,164.4,165.52,130100,23.1158883506656,23.3969667595988,23.1046452143083,23.2620491233109,925720.338988566,0.0,1.0
2008-02-15,164.47,164.52,162.75,162.75,114500,23.1144829586209,23.1215099188443,22.8727555269384,22.8727555269384,814719.283737056,0.0,1.0
2008-02-19,165.22,167.0,164.94,166.0,75500,23.2198873619709,23.4700471459214,23.1805363847202,23.3295079414548,537216.645608276,0.0,1.0
2008-02-20,165.34,165.7499,162.97,164.44,213500,23.2367520665069,23.2943590864177,22.903674151921,23.1102667824869,1519149.05744857,0.0,1.0
2008-02-21,163.16,165.78,162.86,165.38,172500,22.9303766007697,23.2985893164722,22.8882148394297,23.2423736346855,1227415.51480037,0.0,1.0
2008-02-22,161.33,163.9,160.5928,163.46,172500,22.6731898565958,23.034375612075,22.5695843550631,22.9725383621097,1227415.51480037,0.0,1.0
2008-02-25,168.92,169.8,166.96,166.97,631500,23.7398824184973,23.8635569184279,23.4644255777428,23.4658309697874,4493408.10200829,0.0,1.0
2008-02-26,170.03,171.6725,169.0,169.01,282400,23.8958809354552,24.1267165787916,23.7511255548546,23.7525309468993,2009403.71814274,0.0,1.0
2008-02-27,168.0,169.53,167.87,168.15,170800,23.610586350388,23.8256113332219,23.5923162538074,23.631667231058,1215319.24595886,0.0,1.0
2008-02-28,167.84,169.7,166.02,166.02,194600,23.5891752025875,23.8505900374113,23.3333821921686,23.3333821921686,1384603.90070855,0.00765,1.0
2008-02-29,167.72,168.31,166.22,166.63,73500,23.5723097293731,23.6552316393441,23.3614913141927,23.419115014342,522961.904943875,0.0,1.0
2008-03-03,172.8,172.8,167.01,170.9164,259200,24.2862814287841,24.2862814287841,23.4725223461877,24.0215497175616,1844241.16682248,0.0,1.0
2008-03-04,174.07,174.5,169.78,170.12,184200,24.4647743536369,24.5252089659886,23.8618336862209,23.9096191936618,1310606.56994098,0.0,1.0
2008-03-05,174.1,174.67,172.78,174.42,93700,24.4689907219405,24.549101719709,24.2834705165817,24.513965317179,666687.48970396,0.0,1.0
2008-03-06,169.97,173.93,169.78,172.465,57500,23.8885373521437,24.44509796822,23.8618336862209,24.2391986493938,409119.857609155,0.0,1.0
2008-03-07,170.56,170.56,167.73,168.8301,516400,23.9714592621147,23.9714592621147,23.5737151854743,23.7283294111676,3674252.07772812,0.0,1.0
2008-03-10,166.6,170.24,166.27,169.8,80100,23.4148986460384,23.9264846668762,23.3685185946987,23.8646445984233,569921.749469447,0.0,1.0
2008-03-11,169.59,169.59,165.99,169.16,94500,23.835130020298,23.835130020298,23.329165823865,23.7746954079463,672379.592070697,0.0,1.0
2008-03-12,171.68,173.66,169.09,169.09,133500,24.1289966959529,24.4072784612021,23.7649816595915,23.7649816595915,949864.608495893,0.000899,1.0
2008-03-13,174.65,175.8,169.4,169.4,175200,24.5464193438267,24.708047641825,23.808551026878,23.808551026878,1246563.89070023,0.0,1.0
2008-03-14,170.47,173.79,167.3,173.3,348500,23.9589356171895,24.4255494861932,23.5134037000986,24.3566817766114,2479609.1090698,0.0,1.0
2008-03-17,166.32,169.76,165.66,166.82,175600,23.3756682809348,23.8591477114688,23.2829076925184,23.4459414539775,1249409.92698037,0.0,1.0
2008-03-18,167.74,168.31,164.34,164.98,242300,23.5752440923762,23.6553555096449,23.0973865156856,23.1873361771803,1723986.47669329,0.0,1.0
2008-03-19,165.93,168.88,165.72,167.32,90000,23.3208552059615,23.7354669269136,23.2913404732835,23.5162146270203,640358.163030938,0.0,1.0
2008-03-20,167.72,168.0,164.31,165.06,185500,23.5724331654545,23.6117861423584,23.093170125303,23.1985798848671,1319849.32491377,0.0,1.0
2008-03-24,169.97,170.6,167.91,168.29,113700,23.8886624441468,23.9772066421806,23.5991369712107,23.6525445827232,808985.812629085,0.0,1.0
2008-03-25,172.35,172.61,169.755,169.755,110500,24.2231627478302,24.2597047978124,23.8584449797384,23.8584449797384,786217.522387985,0.0,1.0
2008-03-26,174.0,174.47,171.6,171.6,134800,24.4550642188712,24.5211210015314,24.1177529882661,24.1177529882661,959114.226406339,0.0,1.0
2008-03-27,172.25,174.82,172.18,174.82,100200,24.2091081132216,24.5703122226613,24.1992698689956,24.5703122226613,712932.088174446,0.0,1.0
2008-03-28,170.87,174.55,170.54,173.4,215900,24.0151541556237,24.5323647092182,23.9687738614155,24.3707364112199,1536148.08220422,0.0,1.0
2008-03-31,173.55,174.39,170.5,172.1,151500,24.3918183631327,24.5098772938445,23.9631520075721,24.1880261613088,1077936.24110208,0.0,1.0
2008-04-01,176.7,176.7,174.7,174.99,205700,24.8345393533019,24.8345393533019,24.553446661131,24.5942051014958,1463574.15706072,0.0,1.0
2008-04-02,174.21,175.8999,173.93,175.83,59800,24.4845789515491,24.722088221799,24.4452259746452,24.7122640322076,425482.423880558,0.0,1.0
2008-04-03,172.92,174.01,172.3,172.3,195500,24.3032741650989,24.456469682332,24.2161354305259,24.2161354305259,1391000.23191721,0.0,1.0
2008-04-04,174.26,176.39,172.27,172.27,144100,24.4916062688534,24.7909699860155,24.2119190401433,24.2119190401433,1025284.56991954,0.0,1.0
2008-04-07,172.94,174.3,172.59,174.3,221700,24.3060850920206,24.4972281226968,24.2568938708907,24.4972281226968,1577415.60826621,0.0,1.0
2008-04-08,172.95,174.15,171.91,171.91,127600,24.3074905554814,24.476146170784,24.1613223555526,24.1613223555526,907885.573363866,0.0,1.0
2008-04-09,170.85,172.925,169.66,172.89,206300,24.012343228702,24.3039768968293,23.8450930768603,24.2990577747163,1467843.21148092,0.0,1.0
2008-04-10,175.44,176.54,173.7,173.7,291400,24.6574509572343,24.8120519379283,24.4129003150455,24.4129003150455,2073337.43008017,0.0,1.0
2008-04-11,171.41,174.27,171.23,172.3,155800,24.0910491825098,24.4930117323143,24.0657508402144,24.2161354305259,1108531.13111356,0.0,1.0
2008-04-14,169.66,171.6,169.24,171.0,131600,23.8450930768603,24.1177529882661,23.7860636115044,24.0334251806148,936345.936165238,0.0,1.0
2008-04-15,169.06,169.85,167.26,169.85,93300,23.760765269209,23.8717968826165,23.5077818462551,23.8717968826165,663837.962342073,0.0,1.0
2008-04-16,170.22,170.78,169.37,169.76,81600,23.9237990306681,24.002504984476,23.8043346364955,23.8591477114688,580591.401148052,0.0,1.0
2008-04-17,167.84,170.34,167.81,170.25,111400,23.5892987269847,23.9406645921984,23.5850823366021,23.9280154210507,792621.104018296,0.0,1.0
2008-04-18,168.91,172.99,168.75,169.75,66100,23.7396833172962,24.3131124093249,23.7171959019225,23.857742248008,470307.495292722,0.0,1.0
2008-04-21,168.03,168.91,167.41,168.35,162900,23.6160025327409,23.7396833172962,23.528863798168,23.6609773634883,1159048.275086,0.0,1.0
2008-04-22,168.31,168.409,166.44,167.0,280300,23.6553555096449,23.6692695979073,23.3925338424651,23.4712397962729,1994359.92330636,0.0,1.0
2008-04-23,168.26,169.94,167.84,169.52,78700,23.6483281923406,23.8844460537642,23.5892987269847,23.8254165884083,559957.638117055,0.0,1.0
2008-04-24,167.37,169.48,166.64,167.9,61800,23.5232419443245,23.8197947345649,23.4206431116821,23.5977315077498,439712.605281246,0.0,1.0
2008-04-25,167.09,168.69,166.01,167.45,81800,23.4838889674206,23.7087631211574,23.3320989136483,23.5344856520114,582014.41928812,0.0,1.0
2008-04-28,168.53,169.21,167.56,167.74,81600,23.6862757057837,23.7818472211218,23.5499457500808,23.5752440923762,580591.401148051,0.0,1.0
2008-04-29,162.83,166.1,162.56,164.98,277800,22.8851615330965,23.344748084796,22.8472140196534,23.1873361771803,1976572.1965555,0.0,1.0
2008-04-30,162.78,164.67,162.32,163.15,168500,22.8781342157923,23.1437668098938,22.8134828965929,22.9301363638439,1198892.78300792,0.0,1.0
2008-05-01,165.19,165.33,161.92,163.02,176600,23.2168509098582,23.2365273983102,22.7572643581587,22.9118653388528,1256525.01768071,0.0,1.0
2008-05-02,163.0,166.7,163.0,165.65,209800,22.9090544119311,23.4290758924473,22.9090544119311,23.2815022290575,1492746.02893212,0.0,1.0
2008-05-05,164.87,164.88,161.78,164.2,74000,23.1718760791109,23.1732815425717,22.7375878697068,23.0777100272336,526516.711825438,0.0,1.0
2008-05-06,165.28,166.0,164.03,164.5,92400,23.2295000810059,23.3306934501875,23.0538171483991,23.1198739310593,657434.380711765,0.0,1.0
2008-05-07,163.2,165.55,162.97,165.1,90200,22.9371636811481,23.267447594449,22.9048380215485,23.2042017387105,641781.181171009,0.0,1.0
2008-05-08,164.52,165.23,163.53,164.36,97800,23.122684857981,23.2224727637016,22.9835439753564,23.1001974426073,695855.870493619,0.0,1.0
2008-05-09,164.31,164.78,162.83,163.44,87100,23.093170125303,23.1592269079632,22.8851615330965,22.9708948042087,619724.399999943,0.0,1.0
2008-05-12,165.53,165.86,163.95,164.0,81200,23.2646366675273,23.3110169617355,23.0425734407122,23.0496007580165,577745.364867914,0.0,1.0
2008-05-13,164.19,165.11,163.73,165.02,61500,23.0763045637728,23.2056072021714,23.0116532445734,23.1929580310237,437578.078071141,0.0,1.0
2008-05-14,164.65,166.01,164.0,164.57,186500,23.1409558829721,23.3320989136483,23.0496007580165,23.1297121752852,1326964.41561411,0.0,1.0
2008-05-15,164.36,165.19,163.65,163.65,97200,23.1001974426073,23.2168509098582,23.0004095368866,23.0004095368866,691586.816073414,0.0,1.0
2008-05-16,166.15,166.15,164.4475,165.07,243800,23.3517754021003,23.3517754021003,23.1124952478898,23.199985348328,1734659.11274381,0.0,1.0
2008-05-19,166.3,167.0636,164.79,165.55,151300,23.3728573540131,23.480178543884,23.160632371424,23.267447594449,1076513.22296201,0.0,1.0
2008-05-20,165.93,167.01,165.25,167.01,174100,23.3208552059615,23.4726452597338,23.2252836906234,23.4726452597338,1238737.29092985,0.0,1.0
2008-05-21,159.78,164.11,159.78,163.09,283700,22.8763984684181,23.4963434262867,22.8763984684181,23.3503055840174,1981500.10643413,2.98765,1.0
2008-05-22,162.04,162.89,159.21,159.8,146200,23.1999725110932,23.3216707129843,22.7947890859735,22.8792619555214,1021132.58921632,0.0,1.0
2008-05-23,160.91,161.94,160.59,161.08,99700,23.0381854897556,23.1856550755766,22.9923696961025,23.0625251301339,696353.756120842,0.0,1.0
2008-05-27,161.25,162.37,160.03,160.75,121200,23.0868647705121,23.247220048298,22.9121920572096,23.0152775929291,846520.313358534,0.0,1.0
2008-05-28,161.63,161.7,160.08,160.96,92600,23.1412710254751,23.1512932303368,22.9193507749679,23.0453442075139,646763.869777232,0.0,1.0
2008-05-29,166.17,166.3,161.778,162.52,212400,23.7923778817456,23.8109914047921,23.163527164669,23.2697674269802,1483437.60238775,0.00765,1.0
2008-05-30,165.8,166.34,165.0474,165.7,202400,23.7394009315366,23.8167186426525,23.6316429511923,23.7250828368854,1413595.90736007,0.0,1.0
2008-06-02,167.84,168.17,165.48,167.6,120600,24.0314900624191,24.0787397747678,23.693583028653,23.9971266352565,842290.842033722,0.0,1.0
2008-06-03,167.08,168.0,165.7,167.52,145200,23.9226725430707,24.0543990138609,23.7250828368854,23.9856721595356,1014101.41180179,0.0,1.0
2008-06-04,168.0,168.85,165.71,165.71,114200,24.0543990138609,24.1761028183953,23.7265146463506,23.7265146463506,797592.157216011,0.0,1.0
2008-06-05,169.67,169.94,167.65,168.15,177400,24.2935111945344,24.3321700500924,24.004285682582,24.0758761558376,1238991.6697909,0.0,1.0
2008-06-06,167.76,170.19,167.76,169.3,225400,24.0200355866983,24.3679652867202,24.0200355866983,24.2405342443253,1574231.80592372,0.0,1.0
2008-06-09,167.14,167.88,166.0,167.66,213000,23.9312633998614,24.0372173002796,23.7680371208388,24.0057174920472,1487628.10408941,0.0,1.0
2008-06-10,166.73,167.5,165.76,166.1,126200,23.8725592117918,23.9828085406054,23.7336736936761,23.7823552154899,881402.191249218,0.0,1.0
2008-06-11,164.33,167.56,164.05,166.0,366000,23.5289249401653,23.991399397396,23.4888342751422,23.7680371208388,2556206.03801278,0.0,1.0
2008-06-12,164.67,165.47,163.74,164.68,96200,23.577606461979,23.6921512191879,23.4444481817237,23.5790382714441,671877.106166202,0.0,1.0
2008-06-13,166.51,167.17,165.16,165.82,243200,23.8410594035594,23.9355588282567,23.6477651257695,23.7422645504668,1698550.02307298,0.0,1.0
2008-06-16,167.25,167.81,165.0,165.0,123000,23.9470133039776,24.0271946340238,23.6248561743277,23.6248561743277,859052.848840362,0.0,1.0
2008-06-17,166.65,167.87,165.84,166.9,131100,23.861104736071,24.0357854908145,23.745128169397,23.8968999726987,915624.621812774,0.0,1.0
2008-06-18,165.94,167.4,165.29,166.04,49500,23.7594462640481,23.9684904459543,23.6663786488159,23.7737643586992,345716.390386975,0.0,1.0
2008-06-19,168.77,169.53,165.56,166.65,116800,24.1646483426745,24.2734658620229,23.7050375043739,23.861104736071,815750.997923203,0.0,1.0
2008-06-20,168.07,168.69,166.75,167.13,113600,24.0644216801167,24.1531938669536,23.8754228307221,23.9298315903963,793401.65551435,0.0,1.0
2008-06-23,168.02,168.79,167.29,168.3,72800,24.0572626327911,24.1675119616047,23.9527405418381,24.0973532978142,508447.53980145,0.0,1.0
2008-06-24,167.45,168.15,166.42,167.75,90000,23.9756494932798,24.0758761558376,23.8281731183734,24.0186037772331,628575.255249046,0.0,1.0
2008-06-25,168.68,170.07,167.44,167.65,68700,24.1517620574885,24.3507835731388,23.9742176838147,24.004285682582,479812.444840103,0.0,1.0
2008-06-26,165.65,168.22,165.46,167.31,83400,23.7179237895599,24.0858988220934,23.6907194097228,23.9556041607683,582479.736530781,0.0,1.0
2008-06-27,166.24,166.94,165.03,165.35,46300,23.8024005480014,23.9026272105592,23.629151602723,23.6749695056066,323367.04797812,0.0,1.0
2008-06-30,168.98,170.03,166.485,166.8,181800,24.1947163414418,24.3450563352784,23.8374798798966,23.8825818780476,1269722.01560307,0.0,1.0
2008-07-01,172.6,172.91,168.28,168.4,280000,24.7130313678119,24.7574174612303,24.094489678884,24.1116713924654,1955567.4607748,0.0,1.0
2008-07-02,171.514,173.0,170.94,171.65,156100,24.5575368599008,24.7703037464163,24.4753509966035,24.5770094686264,1090228.85938196,0.0,1.0
2008-07-03,172.5,173.4099,172.0,173.3,119300,24.6987132731608,24.8289936163912,24.6271227999052,24.8132580303696,833211.421680122,0.0,1.0
2008-07-07,170.81,173.2,170.02,173.02,491600,24.456737473557,24.7989399357185,24.3436245258133,24.7731673653465,3433417.72756035,0.0,1.0
2008-07-08,175.95,176.18,169.46,169.66,296800,25.192687538624,25.2256191563215,24.2634431957671,24.2920793850693,2072901.50842129,0.0,1.0
2008-07-09,175.9,179.29,175.74,176.37,237400,25.1855284912984,25.670911899971,25.1626195398567,25.2528235361586,1658041.83995693,0.0,1.0
2008-07-10,176.42,177.86,174.84,175.91,510800,25.2599825834842,25.4661631464601,25.0337566879967,25.1869603007635,3567513.78201347,0.0,1.0
2008-07-11,175.88,177.01,174.68,177.01,339800,25.1826648723682,25.3444593419257,25.0108477365549,25.3444593419257,2373220.79704028,0.0,1.0
2008-07-14,173.35,177.27,173.222,177.01,303500,24.8204170776952,25.3816863880186,24.8020899165418,25.3444593419257,2119695.44408983,0.0,1.0
2008-07-15,180.1,181.21,170.5501,171.69,660600,25.7868884666449,25.9458193172722,24.4195247455588,24.5827367064868,4613742.373528,0.0,1.0
2008-07-16,179.21,182.06,179.01,181.77,229700,25.6594574242501,26.0675231218067,25.6308212349479,26.0260006473184,1604263.73478562,0.0,1.0
2008-07-17,182.13,182.26,177.1,179.01,154300,26.0775457880624,26.0961593111089,25.3573456271117,25.6308212349479,1077657.35427697,0.0,1.0
2008-07-18,178.65,182.14,177.5,182.14,341900,25.5792760942039,26.0789775975275,25.4146180057162,26.0789775975275,2387887.55299609,0.0,1.0
2008-07-21,191.25,192.32,189.78,190.07,779600,27.3833560202435,27.5365596330103,27.1728800288722,27.2144025033604,5444858.54435727,0.0,1.0
2008-07-22,193.85,194.22,190.66,191.05,297000,27.7556264811723,27.8086034313814,27.2988792618019,27.3547198309412,2074298.34232184,0.0,1.0
2008-07-23,193.98,195.5,193.49,194.97,507500,27.7742400042187,27.9918750429155,27.7040813404283,27.9159891412647,3544466.02265434,0.0,1.0
2008-07-24,195.0,195.8,192.0,193.01,147600,27.92028456966,28.0348293268689,27.4907417301268,27.635354486103,1030863.41860843,0.0,1.0
2008-07-25,196.99,197.09,194.75,194.84,163000,28.205214653217,28.2195327478681,27.8844893330322,27.8973756182182,1138419.62895105,0.0,1.0
2008-07-28,199.11,202.46,198.775,201.3,279000,28.5087582598205,28.9884144306326,28.4607926427393,28.8223245326798,1948583.29127204,0.0,1.0
2008-07-29,201.09,202.332,199.99,199.99,242800,28.7922565339125,28.9700872694792,28.6347574927503,28.6347574927503,1695756.35527186,0.0,1.0
2008-07-30,201.0,201.89,199.26,201.89,155300,28.7793702487265,28.9068012911213,28.5302354017972,28.9068012911213,1084641.52377974,0.0,1.0
2008-07-31,202.35,204.62,200.63,201.57,165100,28.9726645265164,29.2976852750966,28.7263932985174,28.8609833882378,1153086.38490686,0.0,1.0
2008-08-01,196.2,198.82,195.09,198.82,249700,28.0921017054733,28.4672357853323,27.933170854846,28.4672357853323,1743947.12484096,0.0,1.0
2008-08-04,197.4,198.16,194.68,198.16,213400,28.2639188412866,28.372736360635,27.8744666667764,28.372736360635,1490421.77189051,0.0,1.0
2008-08-05,199.3,199.36,196.15,198.96,250000,28.5359626396576,28.5445534964483,28.0849426581477,28.4872811178439,1746042.37569179,0.0,1.0
2008-08-06,199.8,200.4,198.0,198.01,218400,28.6075531129132,28.6934616808198,28.3498274091932,28.3512592186583,1525342.61940435,0.0,1.0
2008-08-07,198.23,201.7,197.92,198.43,160800,28.3827590268908,28.8795969112842,28.3383729334723,28.411395216193,1123054.45604496,0.0,1.0
2008-08-08,200.98,201.41,198.58,198.84,544300,28.7765066297962,28.838074436796,28.4328723581697,28.4700994042625,3801483.46035617,0.0,1.0
2008-08-11,202.03,202.118,200.4,201.7,290500,28.9268466236329,28.9394465469258,28.6934616808198,28.8795969112842,2028901.24055386,0.0,1.0
2008-08-12,202.84,203.68,201.43,201.96,193500,29.0428231903068,29.1630951853761,28.8409380557262,28.9168239573771,1351436.79878545,0.0,1.0
2008-08-13,203.2,204.22,201.41,203.025,303600,29.0943683310508,29.2404128964921,28.838074436796,29.0693116654114,2120393.86104011,0.0,1.0
2008-08-14,204.55,205.2,202.55,202.55,221700,29.2876626088408,29.380730224073,29.0013007158186,29.0013007158186,1548390.37876348,0.0,1.0
2008-08-15,204.78,205.67,204.04,205.2,214700,29.3205942265383,29.4480252689332,29.2146403261201,29.380730224073,1499501.19224411,0.0,1.0
2008-08-18,204.3,205.3,203.47,205.3,142600,29.251867372213,29.3950483187241,29.1330271866088,29.3950483187241,995942.571094598,0.0,1.0
2008-08-19,202.9,204.08,201.76,202.4,166700,29.0514140470975,29.2203675639806,28.8881877680749,28.979823573842,1164261.05611129,0.0,1.0
2008-08-20,201.8,203.45,201.14,202.9,114600,28.8939150059353,29.1301635676786,28.799415581238,29.0514140470975,800385.825017118,0.0,1.0
2008-08-21,200.72,201.52,200.0,200.74,89600,28.7392795837034,28.8538243409122,28.6361893022154,28.7421432026336,625781.587447937,0.0,1.0
2008-08-22,201.4,202.15,199.76,199.79,47400,28.8366426273309,28.9440283372142,28.6018258750527,28.6061213034481,331049.634431163,0.0,1.0
2008-08-25,200.39,201.152,199.5,200.99,31700,28.6920298713547,28.8011337525961,28.5645988289598,28.7779384392613,221398.173237719,0.0,1.0
2008-08-26,200.62,202.12,199.63,199.63,59900,28.7249614890522,28.9397329088189,28.5832123520063,28.5832123520063,418351.753215754,0.0,1.0
2008-08-27,200.36,200.61,198.52,200.06,65800,28.6877344429594,28.7235296795871,28.424281501379,28.644780159006,459558.353282079,0.0,1.0
2008-08-28,200.64,200.92,198.89,198.89,27400,28.7278251079825,28.7679157730056,28.4772584515881,28.4772584515881,191366.24437582,0.0,1.0
2008-08-29,199.97,201.71,199.32,199.32,181200,28.6329892080609,28.8821335858277,28.5399180324583,28.5399180324583,1265483.10191096,0.00765,1.0
2008-09-02,197.5,201.32,196.65,201.32,137700,28.2793187407712,28.8262908804661,28.1576102803679,28.8262908804661,961683.350624392,0.0,1.0
2008-09-03,197.95,198.5,196.71,196.71,87600,28.343752631573,28.4225051647751,28.1662014658081,28.1662014658081,611789.8439702,0.0,1.0
2008-09-04,193.35,197.144,193.238,196.85,183900,27.685095081155,28.2283443738258,27.6690582016666,28.1862475651687,1284339.63819772,0.0,1.0
2008-09-05,192.1,192.84,189.54,191.23,168500,27.5061120511501,27.612070004913,27.1395548057001,27.3815398622667,1176787.54233994,0.0,1.0
2008-09-08,189.65,193.4,189.1,191.3,167200,27.1553053123406,27.6922544023552,27.0765527791384,27.391562911947,1167708.46931298,0.0,1.0
2008-09-09,188.7,191.02,187.64,187.67,91400,27.0192782095368,27.3514707132259,26.8675006000927,26.8717961928128,638328.672818225,0.0,1.0
2008-09-10,191.5,192.36,189.14,189.14,185100,27.4208297874541,27.5439729395022,27.0829020678803,27.0829020678803,1292690.63973469,0.004397,1.0
2008-09-11,195.3,195.66,190.365,190.365,204100,27.9649506918527,28.0164989880589,27.258309464693,27.258309464693,1425381.73727633,0.0,1.0
2008-09-12,194.15,195.3,193.34,194.77,123600,27.8002825234163,27.9649506918527,27.6842988569524,27.8890601446603,863190.508218299,0.0,1.0
2008-09-15,190.48,192.15,189.3,189.78,156900,27.2747762815366,27.5139031000486,27.1058124217497,27.1745434833579,1095749.11601498,0.0,1.0
2008-09-16,193.06,193.99,187.0301,187.51,199400,27.6442057376809,27.7773721695469,26.7807860951986,26.8495028378356,1392558.14998972,0.0,1.0
2008-09-17,186.0,192.45,185.05,190.61,240800,26.633286373193,27.5568600135538,26.4972561470934,27.2933909440555,1681685.06779099,0.0,1.0
2008-09-18,186.5,186.89,180.991,185.11,276900,26.704881229035,26.7607252165917,25.9160491073687,26.5058475297944,1933798.15312012,0.0,1.0
2008-09-19,185.48,192.07,181.1,192.07,156700,26.5588277231174,27.5024479231139,25.9316567859423,27.5024479231139,1094352.3676198,0.0,1.0
2008-09-22,183.95,187.99,183.7,185.69,72000,26.3397474642412,26.9182338994439,26.3039500363202,26.5888975625711,502829.422263086,0.0,1.0
2008-09-23,182.8,185.65,182.45,184.5,67500,26.1750792958048,26.5831699741037,26.1249628967154,26.4185018056673,471402.583371644,0.0,1.0
2008-09-24,184.6,184.67,182.01,184.17,50600,26.4328207768357,26.4428440566535,26.0619594235745,26.3712492008116,353377.343979336,0.0,1.0
2008-09-25,187.2,188.5,183.86,183.86,117600,26.8051140272136,26.9912606524026,26.3268603901896,26.3268603901896,821288.056363043,0.0,1.0
2008-09-26,188.45,189.63,184.08,185.89,55900,26.9841011668184,27.1530650266054,26.3583621267601,26.6175355049078,390391.17645148,0.0,1.0
2008-09-29,174.8,189.2,174.8,187.94,194800,25.0295616023341,27.0914934505813,25.0295616023341,26.9110744138597,1360432.93690069,0.0,1.0
2008-09-30,182.85,182.93,178.034,178.815,164700,26.182238781389,26.1936939583237,25.4926371299196,25.6044682947447,1150222.30342681,0.0,1.0
2008-10-01,180.75,182.43,178.33,181.45,281500,25.8815403868529,26.1220991024818,25.535021284578,25.9817731850316,1965923.36620915,0.0,1.0
2008-10-02,179.62,182.25,178.77,180.0,42000,25.7197360126502,26.0963249543787,25.5980247577189,25.77414810309,293317.1629868,0.0,1.0
2008-10-03,180.8,185.22,180.12,181.5,129300,25.8886998724371,26.5215983980797,25.7913308684921,25.9889326706158,902997.837480794,0.0,1.0
2008-10-06,168.8,180.36,163.77,177.51,309800,24.1704233322311,25.8256963992962,23.4501790824614,25.4176057209973,2163563.26412645,0.0,1.0
2008-10-07,162.1,171.453,162.1,168.33,323800,23.2110522639494,24.5503056373283,23.2110522639494,24.1031241677397,2261335.65178872,0.0,1.0
2008-10-08,163.5,168.65,157.74,159.41,336700,23.4115178603068,24.1489448754785,22.5867451210079,22.8258719395199,2351425.92327752,0.0,1.0
2008-10-09,157.15,166.83,155.51,163.54,312300,22.5022631911144,23.888339600214,22.267432063953,23.4172454487741,2181022.61906614,0.0,1.0
2008-10-10,151.75,156.47,143.61,150.66,656900,21.7290387480217,22.4048941871694,20.5634744949153,21.5729619622864,4587620.10395309,0.0,1.0
2008-10-13,167.0,168.49,155.0,155.0,275700,23.9126818512002,24.1260345216091,22.1944053109942,22.1944053109942,1925417.66274907,0.0,1.0
2008-10-14,163.0,171.17,162.55,169.99,273800,23.3399230044649,24.5097829489218,23.2754876342071,24.3408190891349,1912148.5529949,0.0,1.0
2008-10-15,156.7,165.73,156.7,160.68,449700,22.4378278208567,23.7308309173617,22.4378278208567,23.0077228733584,3140588.76655153,0.0,1.0
2008-10-16,162.6,162.6,155.0,157.5,197800,23.2826471197913,23.2826471197913,22.1944053109942,22.5523795902038,1381384.16282832,0.0,1.0
2008-10-17,165.1,170.89,160.53,160.53,283400,23.6406213990009,24.4696898296503,22.9862444166058,22.9862444166058,1979192.47596332,0.0,1.0
2008-10-20,171.75,171.75,164.191,166.01,180600,24.5928329816984,24.5928329816984,23.5104619510803,23.7709240366332,1261263.80084324,0.0,1.0
2008-10-21,169.98,174.74,169.98,171.0,387600,24.339387192018,25.0209702196331,24.339387192018,24.4854406979355,2706898.38984962,0.0,1.0
2008-10-22,165.34,169.52,163.43,167.31,252600,23.674986929805,24.2735199246435,23.4014945804889,23.9570706618222,1764093.22310633,0.0,1.0
2008-10-23,168.0,171.54,162.48,167.73,437700,24.055871562884,24.5627631422448,23.2654643543893,24.0172103407294,3056783.86284102,0.0,1.0
2008-10-24,164.62,167.899,159.5,160.0,231100,23.5718903373927,24.041409402004,22.8387590135715,22.9103538694134,1613942.77062499,0.0,1.0
2008-10-27,160.2,165.52,160.13,162.0,182400,22.9389918117501,23.7007610779081,22.9289685319323,23.196733292781,1273834.53639982,0.0,1.0
2008-10-28,166.9,168.65,160.4405,162.36,486900,23.8983628800318,24.1489448754785,22.9734289374101,23.2482815889872,3400383.96805413,0.0,1.0
2008-10-29,168.45,172.68,167.26,170.85,231400,24.1203069331418,24.7259994135644,23.949911176238,24.463962241183,1616037.89321775,0.0,1.0
2008-10-30,172.67,174.11,170.13,170.3,190100,24.7245675164475,24.9307607012723,24.3608656487706,24.3852078997569,1327609.34961407,0.0,1.0
2008-10-31,172.9,174.33,170.74,172.67,297300,24.7575011501348,24.9622624378427,24.4482113728977,24.7245675164475,2076266.489428,0.0,1.0
2008-11-03,177.21,177.73,174.422,175.31,229100,25.3746488074922,25.4491074575677,24.9754358913176,25.1025883552929,1599975.28667324,0.0,1.0
2008-11-04,176.1,179.21,174.21,178.0,110100,25.2157082275231,25.6610282308598,24.9450796724406,25.4877686797224,768909.99154397,0.0,1.0
2008-11-05,173.42,176.3276,172.77,174.14,173300,24.8319598002104,25.2482982059023,24.7388864876159,24.9350563926228,1210282.48441935,0.0,1.0
2008-11-06,169.46,174.33,168.47,171.69,107700,24.2649285419424,24.9622624378427,24.1231707273754,24.5842415989974,752149.010801869,0.0,1.0
2008-11-07,173.07,173.07,169.43,169.43,487400,24.7818434011211,24.7818434011211,24.2606328505919,24.2606328505919,3403875.83904206,0.0,1.0
2008-11-10,173.11,176.32,171.2915,176.0,87600,24.7875709895884,25.2472099640935,24.5271804988914,25.2013892563547,611775.797086756,0.0,1.0
2008-11-11,169.42,172.15,168.98,172.15,128600,24.2592009534751,24.650108866372,24.1961974803342,24.650108866372,898109.218097679,0.0,1.0
2008-11-12,165.87,168.99,165.87,167.8,145400,23.7508774769975,24.197629377451,23.7508774769975,24.0272336205473,1015436.0832924,0.0,1.0
2008-11-13,173.58,173.81,163.96,165.5,325600,24.8548701540798,24.8878037877671,23.4773851276814,23.6978972836745,2273906.3873453,0.0,1.0
2008-11-14,170.71,174.83,170.52,173.1,229000,24.4439156815472,25.0338572936846,24.4167096363273,24.7861390924716,1599276.91247565,0.0,1.0
2008-11-17,167.61,171.01,167.41,168.46,498500,24.0000275753273,24.4868725950524,23.9713896329906,24.1217388302586,3481395.3749743,0.0,1.0
2008-11-18,167.54,169.09,163.78,166.8,247500,23.9900042955095,24.2119483486194,23.4516109795783,23.8840439088634,1728476.13902936,0.0,1.0
2008-11-19,162.2,168.71,161.42,166.17,434600,23.2253712351178,24.1575362581796,23.1136832600044,23.7938343905026,3035134.2627158,0.0,1.0
2008-11-20,152.55,161.82,151.21,160.0,321100,21.8435905173688,23.1709591446779,21.6517163037125,22.9103538694134,2242479.54845385,0.0,1.0
2008-11-21,154.7,158.74,148.06,154.07,250600,22.1514483974891,22.7299348326917,21.2006687119084,22.0612388791282,1750125.73915457,0.0,1.0
2008-11-24,160.47,162.73,156.23,156.38,282900,22.9776530339048,23.3012617823102,22.3705286563653,22.3920071131179,1975700.60497538,0.0,1.0
2008-11-25,160.92,163.98,154.0,163.98,77100,23.0420884041625,23.480248921915,22.0512155993104,23.480248921915,538446.506340055,0.0,1.0
2008-11-26,161.23,161.23,158.17,158.17,80500,23.0864772147845,23.0864772147845,22.648316697032,22.648316697032,562191.229058034,0.0,1.0
2008-11-28,162.82,162.82,159.48,160.84,59400,23.3141488563618,23.3141488563618,22.8358952193378,23.0306332272278,414834.273367046,0.0,1.0
2008-12-01,154.45,160.34,153.54,158.4,145000,22.1156509695681,22.9590383713859,21.9853483319358,22.6812503307192,1012642.58650205,0.0,1.0
2008-12-02,156.31,157.47,153.96,156.53,126800,22.3819838333,22.5480838988533,22.045488010843,22.4134855698705,885538.482541104,0.0,1.0
2008-12-03,159.21,160.18,150.87,150.87,157200,23.2610174547032,23.4027371138394,22.0425205916153,22.0425205916153,1075955.17043643,3.238944,1.0
2008-12-04,157.5,159.2099,155.52,157.54,88900,23.0111817669478,23.2610028444291,22.7218983390205,23.0170258766029,608475.920176836,0.0,1.0
2008-12-05,159.625,160.79,154.09,155.72,151200,23.3216500923749,23.4918597860796,22.5129714188507,22.7511188872959,1034888.1791984,0.0,1.0
2008-12-08,164.03,164.99,161.72,162.33,109200,23.9652326681425,24.1054912998649,23.6277353355606,23.7168580078009,747419.240532178,0.0,1.0
2008-12-09,162.32,164.66,160.59,163.27,64300,23.7153969803871,24.0572773952103,23.4626392378041,23.8541945846957,440101.256100906,0.0,1.0
2008-12-10,163.79,164.04,161.92,163.85,75000,23.9301680102119,23.9666936955563,23.6569558838361,23.9389341746946,513337.390475397,0.0,1.0
2008-12-11,161.46,165.25,161.1,162.63,113200,23.5897486228025,24.143478012623,23.5371516359066,23.7606888302141,774797.234690864,0.0,1.0
2008-12-12,163.4,163.4,156.34,159.0,68400,23.8731879410747,23.8731879410747,22.84170258695,23.230335879014,468163.700113562,0.0,1.0
2008-12-15,161.91,163.94,161.3,163.94,44500,23.6554948564223,23.9520834214185,23.5663721841821,23.9520834214185,304580.185015402,0.0,1.0
2008-12-16,166.83,166.83,162.62,162.62,94800,24.3743203439994,24.3743203439994,23.7592278028003,23.7592278028003,648858.4615609,0.0,1.0
2008-12-17,166.63,167.42,165.26,165.71,88300,24.3450997957239,24.4605209614121,24.1449390400368,24.2106852736566,604369.221053033,0.0,1.0
2008-12-18,168.16,170.85,166.79,167.29,158800,24.5686369900314,24.9616533643367,24.3684762343443,24.441527605033,1086906.3680999,0.0,1.0
2008-12-19,172.07,172.354,168.64,171.8,366300,25.1398987088172,25.1813918873684,24.6387663058925,25.1004509686453,2507139.81508183,0.0,1.0
2008-12-22,170.52,173.62,168.93,170.65,117600,24.9134394596821,25.3663579579522,24.681136100892,24.9324328160612,804913.028265423,0.0,1.0
2008-12-23,170.76,172.5,169.93,171.26,137700,24.9485041176127,25.2027228876095,24.8272388422695,25.0215554883015,942487.448912829,0.0,1.0
2008-12-24,170.71,171.677,170.0,170.57,21500,24.9411989805439,25.0824803314559,24.8374660341659,24.920744596751,147156.718602947,0.0,1.0
2008-12-26,169.93,171.55,169.63,171.55,29400,24.8272388422695,25.0639252833009,24.7834080198562,25.0639252833009,201228.257066355,0.0,1.0
2008-12-29,168.6,170.03,168.165,169.73,67800,24.6329221962374,24.8418491164072,24.5693675037383,24.798018293994,464057.000989759,0.0,1.0
2008-12-30,171.24,171.24,169.43,169.96,87100,25.0186334334739,25.0186334334739,24.7541874715807,24.8316219245108,596155.822805427,0.0,1.0
2008-12-31,171.63,173.38,171.12,171.525,44100,25.0756135026111,25.3312933000216,25.0011011045086,25.0602727147665,301842.385599533,0.0,1.0
2009-01-02,173.94,173.94,171.01,172.45,39700,25.413110835193,25.413110835193,24.9850298029571,25.1954177505406,271726.592024977,0.0,1.0
2009-01-05,173.5,173.51,170.51,173.39,57300,25.3488256289869,25.3502866564007,24.9119784322684,25.3327543274354,392189.766323203,0.0,1.0
2009-01-06,172.41,175.42,171.69,175.04,41000,25.1895736408855,25.6293428924316,25.0843796670938,25.5738238507082,280624.44012655,0.0,1.0
2009-01-07,172.45,173.51,170.95,171.01,55500,25.1954177505406,25.3502866564007,24.9762636384744,24.9850298029571,379869.668951794,0.0,1.0
2009-01-08,172.81,173.14,171.29,171.96,41600,25.2480147374365,25.2962286420911,25.0259385705428,25.1238274072657,284731.139250353,0.0,1.0
2009-01-09,173.37,175.01,170.32,173.05,202200,25.3298322726079,25.5694407684669,24.8842189114067,25.2830793953671,1383957.60472167,0.0,1.0
2009-01-12,173.1,173.9001,171.35,173.79,40200,25.290384532436,25.4072813358121,25.0347047350254,25.3911954239864,275148.841294812,0.0,1.0
2009-01-13,173.85,175.05,172.97,173.0,78900,25.399961588469,25.575284878122,25.2713911760569,25.2757742582982,540030.934780118,0.0,1.0
2009-01-14,171.72,173.94,170.52,170.52,156000,25.0887627493351,25.413110835193,24.9134394596821,24.9134394596821,1067741.77218882,0.0,1.0
2009-01-15,172.36,172.36,168.56,171.5,108900,25.1822685038167,25.1822685038167,24.6270780865824,25.056620146232,745365.890970274,0.0,1.0
2009-01-16,173.96,173.96,170.94,173.16,140600,25.4160328900206,25.4160328900206,24.9748026110607,25.2991506969186,962336.494677875,0.0,1.0
2009-01-20,167.9,173.8399,167.76,171.28,112800,24.5306502772732,25.3984859507811,24.5101958934804,25.024477543129,772059.435274997,0.0,1.0
2009-01-21,171.62,171.62,167.4499,168.55,54800,25.0741524751973,25.0741524751973,24.4648894333793,24.6256170591686,375078.519974023,0.0,1.0
2009-01-22,170.24,171.114,168.15,169.45,52600,24.8725306920965,25.0002244880604,24.5671759626176,24.7571095264083,360020.623186744,0.0,1.0
2009-01-23,169.08,169.34,166.37,166.88,39000,24.7030515120986,24.7410382248568,24.3071130829657,24.3816254810682,266935.443047206,0.0,1.0
2009-01-26,167.73,171.521,167.25,169.11,59400,24.5058128112391,25.059688303801,24.4356834953779,24.70743459434,406563.213256513,0.0,1.0
2009-01-27,168.94,169.9,167.14,167.14,48900,24.6825971283058,24.8228557600281,24.4196121938264,24.4196121938264,334695.978589958,0.0,1.0
2009-01-28,171.76,172.21,170.51,170.88,59300,25.0946068589902,25.16035309261,24.9119784322684,24.966036446578,405878.763402546,0.0,1.0
2009-01-29,172.12,172.9436,170.88,170.88,38400,25.1472038458861,25.2675340636845,24.966036446578,24.966036446578,262828.743923403,0.0,1.0
2009-01-30,169.54,171.36,169.18,171.24,75400,24.7702587731322,25.0361657624392,24.7176617862364,25.0186334334739,516075.189891266,0.0,1.0
2009-02-02,172.02,172.23,168.96,168.96,64100,25.1325935717483,25.1632751474376,24.6855191831333,24.6855191831333,438732.356392972,0.0,1.0
2009-02-03,174.89,175.22,171.584,172.72,125700,25.5519084395016,25.6001223441561,25.0688927765077,25.2348654907125,860353.466436764,0.0,1.0
2009-02-04,174.59,176.53,173.58,175.98,109300,25.5080776170884,25.7915169353606,25.3605138482971,25.711160427603,748103.690386143,0.0,1.0
2009-02-05,174.24,175.05,172.3,172.51,92600,25.4569416576062,25.575284878122,25.173502339334,25.2041839150233,633800.564773624,0.0,1.0
2009-02-06,175.69,176.43,173.92,174.89,64200,25.6687906326035,25.7769066612229,25.4101887803655,25.5519084395016,439416.80624694,0.0,1.0
2009-02-09,175.22,175.493,174.0,175.0,75900,25.6001223441561,25.6400083925522,25.4218769996757,25.5679797410531,519497.439161102,0.0,1.0
2009-02-10,173.44,177.0,172.42,174.52,74200,25.3400594645043,25.860185223808,25.1910346682993,25.4978504251919,507861.791643659,0.0,1.0
2009-02-11,174.29,174.29,172.94,173.62,25200,25.4642467946751,25.4642467946751,25.2670080938156,25.3663579579522,172481.363199733,0.0,1.0
2009-02-12,176.51,176.51,172.61,172.61,100400,25.7885948805331,25.7885948805331,25.218794189161,25.218794189161,687187.653383062,0.0,1.0
2009-02-13,175.68,176.65,175.18,176.21,68400,25.6673296051898,25.8090492643259,25.594278234501,25.7447640581198,468163.700113561,0.0,1.0
2009-02-17,172.39,174.7,170.23,172.25,176400,25.186651586058,25.5241489186399,24.8710696646827,25.1661972022651,1207369.54239813,0.0,1.0
2009-02-18,174.46,175.16,172.05,172.65,124500,25.4890842607093,25.5913561796735,25.1369766539896,25.2246382988161,852140.068189157,0.0,1.0
2009-02-19,174.37,175.16,174.13,175.16,18900,25.4759350139853,25.5913561796735,25.4408703560547,25.5913561796735,129361.0223998,0.0,1.0
2009-02-20,174.46,175.06,172.62,173.0,49600,25.4890842607093,25.5767459055358,25.2202552165748,25.2757742582982,339487.127567729,0.0,1.0
2009-02-23,172.39,174.87,172.0,174.6,147300,25.186651586058,25.548986384674,25.1296715169208,25.5095386445021,1008194.63489368,0.0,1.0
2009-02-24,174.35,174.9,172.8,172.82,73400,25.4730129591578,25.5533694669154,25.2465537100227,25.2494757648503,502386.19281192,0.0,1.0
2009-02-25,175.75,177.69,173.98,173.98,176300,25.6775567970862,25.9609961153584,25.4189549448481,25.4189549448481,1206685.09254416,0.0,1.0
2009-02-26,169.16,175.95,168.82,175.88,261100,24.7147397314088,25.7067773453617,24.6650647993405,25.6965501534653,1787098.56870835,0.0,1.0
2009-02-27,163.66,168.33,163.1801,165.24,282400,23.9111746538329,24.5934744560655,23.8410599482458,24.1420169852092,1932886.38760336,0.0,1.0
2009-03-02,157.23,161.22,156.98,161.19,347700,22.9717340267759,23.5546839648719,22.9352083414315,23.5503008826306,2379832.14224394,0.0,1.0
2009-03-03,157.64,160.51,156.482,158.08,124400,23.0316361507406,23.4509510184939,22.8624491762256,23.0959213569467,851455.618335192,0.0,1.0
2009-03-04,159.89,160.99,158.37,158.63,157200,23.3603673188399,23.5210803343551,23.1382911519462,23.1762778647043,1075955.17043643,0.0,1.0
2009-03-05,156.45,158.5083,155.76,157.19,148200,22.8577738885015,23.1584971610787,22.756962996951,22.9658899171208,1014354.68357938,0.0,1.0
2009-03-06,163.48,163.7,155.0,155.62,518900,23.8848761603849,23.917018763488,22.6459249135042,22.7365086131582,3551610.29223578,0.0,1.0
2009-03-09,165.13,165.83,159.9,162.93,356000,24.1259456836577,24.2282176026219,23.3618283462537,23.8045196526273,2436641.48012322,0.0,1.0
2009-03-10,166.66,166.9,165.02,165.84,167400,24.3494828779652,24.3845475358958,24.1098743821062,24.2296786300357,1145769.05554108,0.0,1.0
2009-03-11,165.74,168.51,165.51,167.5,351200,24.2173906589721,24.6221340650621,24.1837838057589,24.47455614443,2403557.37823617,0.015895,1.0
2009-03-12,170.92,171.36,165.03,165.53,565500,24.9742754400357,25.0385668114002,24.1136477642704,24.1867061408209,3870192.76022936,0.0,1.0
2009-03-13,172.26,174.16,170.71,171.43,279500,25.1700718891912,25.4476937200832,24.9435909218845,25.0487949841173,1912853.89298692,0.0,1.0
2009-03-16,170.96,174.13,170.96,174.13,139700,24.9801201101598,25.4433102174902,24.9801201101598,25.4433102174902,956084.754383802,0.0,1.0
2009-03-17,173.5,173.55,171.2,171.59,231200,25.3512566630365,25.3585625006915,25.015188130904,25.0721736646134,1582296.31505752,0.0,1.0
2009-03-18,172.04,173.93,171.59,173.41,163200,25.1379262035089,25.41408686687,25.0721736646134,25.3381061552574,1116915.04592296,0.0,1.0
2009-03-19,170.69,173.16,169.73,172.07,370300,24.9406685868225,25.3015769669821,24.8003965038454,25.142309706102,2534274.76412543,0.0,1.0
2009-03-20,170.1,171.94,170.1,171.44,343100,24.8544597024928,25.1233145281988,24.8544597024928,25.0502561516483,2348122.25647161,0.0,1.0
2009-03-23,174.05,174.15,170.91,171.77,140900,25.4316208772421,25.4462325525522,24.9728142725047,25.0984746801716,964297.365015589,0.0,1.0
2009-03-24,172.08,174.18,171.84,173.43,292800,25.143770873633,25.4506160551452,25.1087028528887,25.3410284903194,2003876.99415589,0.0,1.0
2009-03-25,172.69,173.77,170.85,171.86,218200,25.2329020930246,25.3907081863738,24.9640472673186,25.1116251879507,1493326.3665465,0.0,1.0
2009-03-26,174.25,174.67,172.65,173.47,70900,25.4608442278623,25.5222132641647,25.2270574229006,25.3468731604435,485228.411494715,0.0,1.0
2009-03-27,174.85,176.5,174.47,174.69,100500,25.5485142797229,25.7896069223397,25.4929899135445,25.5251355992268,687806.140412114,0.0,1.0
2009-03-30,174.57,174.81,172.8488,174.49,73300,25.5076015888546,25.5426696095989,25.2561054334171,25.4959122486066,501653.632758288,0.0,1.0
2009-03-31,174.97,176.22,174.7,174.78,284300,25.5660482900951,25.7486942314714,25.5265967667578,25.5382861070059,1945704.33551407,0.0,1.0
2009-04-01,89.39,90.36,87.6601,90.05,351400,25.2732449285558,25.5474931395492,24.78415010361,25.4598468040771,1242881.39844316,83.5761,1.0
2009-04-02,88.16,90.75,87.7,90.75,282800,24.9254868878116,25.6577578841754,24.7954310351756,25.6577578841754,1000247.18121721,0.0,1.0
2009-04-03,88.66,91.24,87.84,90.79,179800,25.0668519450247,25.7962956402442,24.8350132511952,25.6690670887525,635942.161184065,0.0,1.0
2009-04-06,90.12,90.12,88.15,88.31,87600,25.4796379120869,25.4796379120869,24.9226595866674,24.9678964049756,309836.114125273,0.0,1.0
2009-04-07,89.69,91.04,88.38,89.33,150800,25.3580639628837,25.739749617359,24.9876875129854,25.2562811216903,533370.844864054,0.0,1.0
2009-04-08,91.09,91.09,89.31,89.65,131300,25.7538861230803,25.7538861230803,25.2506265194017,25.3467547583066,464400.476993703,0.0,1.0
2009-04-09,90.93,92.0,89.99,91.25,128800,25.7086493047721,26.0111705272081,25.4428829972115,25.7991229413885,455558.12213853,0.0,1.0
2009-04-13,90.31,93.21,90.15,90.55,253400,25.5333566338279,26.3532739656638,25.4881198155197,25.6012118612902,896261.088120368,0.0,1.0
2009-04-14,89.63,90.19,88.79,89.72,193100,25.3411001560181,25.4994290200968,25.1036068599001,25.3665458663165,682983.489013587,0.0,1.0
2009-04-15,88.01,89.05,87.0,88.92,193800,24.8830773706477,25.1771166896509,24.5975199550773,25.1403617747755,685459.348373036,0.0,1.0
2009-04-16,88.25,89.0925,86.81,88.97,257500,24.95093259811,25.189132719514,24.5438012333363,25.1544982804968,910762.550082851,0.0,1.0
2009-04-17,87.63,89.72,86.12,88.68,204900,24.7756399271658,25.3665458663165,24.3487174543822,25.0725065473132,724719.403930004,0.0,1.0
2009-04-20,85.33,87.18,84.55,86.86,259600,24.1253606639855,24.648411375674,23.9048311747331,24.5579377390576,918190.128161199,0.0,1.0
2009-04-21,85.11,86.29,84.62,85.19,126500,24.0631600388118,24.3967815738347,23.924622282743,24.0857784479659,447423.15567177,0.0,1.0
2009-04-22,85.54,87.51,85.25,85.97,254600,24.184733988015,24.7417123134346,24.1027422548315,24.3063079372183,900505.418450852,0.0,1.0
2009-04-23,86.18,86.28,84.73,85.15,113600,24.3656812612478,24.3939542726904,23.9557225953298,24.0744692433888,401796.604619076,0.0,1.0
2009-04-24,88.32,88.73,86.5,86.5,157000,24.9707237061198,25.0866430530345,24.4561548978642,24.4561548978642,555299.884904885,0.0,1.0
2009-04-27,90.19,90.4224,89.19,89.19,150000,25.4994290200968,25.5651354986894,25.2166989056706,25.2166989056706,530541.291310398,0.0,1.0
2009-04-28,90.54,91.53,89.76,90.06,213600,25.5983845601459,25.8782873734278,25.3778550708935,25.4626741052214,755490.798826009,0.0,1.0
2009-04-29,90.93,92.0199,90.55,91.22,156400,25.7086493047721,26.0167968564852,25.6012118612902,25.7906410379557,553177.719739644,0.0,1.0
2009-04-30,88.62,92.26,88.08,91.42,284300,25.0555427404477,26.0846803569589,24.9028684786575,25.847187060841,1005552.59413031,0.0,1.0
2009-05-01,87.39,89.21,86.97,89.21,253800,24.7077846997035,25.2223535079591,24.5890380516445,25.2223535079591,897675.864897194,0.0,1.0
2009-05-04,87.89,89.77,87.26,87.5,157200,24.8491497569166,25.3806823720378,24.6710297848281,24.7388850122903,556007.273293297,0.0,1.0
2009-05-05,87.18,88.0,86.63,87.7,203100,24.648411375674,24.8802500695034,24.4929098127396,24.7954310351756,718352.90843428,0.0,1.0
2009-05-06,86.85,88.17,85.61,88.17,312600,24.5551104379133,24.9283141889559,24.2045250960249,24.9283141889559,1105648.05109087,0.0,1.0
2009-05-07,87.94,88.98,87.2,87.24,285400,24.8632862626379,25.1573255816411,24.6540659779625,24.6653751825395,1009443.23026658,0.0,1.0
2009-05-08,87.85,89.16,86.97,87.96,241800,24.8378405523395,25.2082170022378,24.5890380516445,24.8689408649264,855232.561592364,0.0,1.0
2009-05-11,88.9,89.48,86.5,86.87,308500,25.134707172487,25.2986906388542,24.4561548978642,24.5607650402019,1091146.58912839,0.0,1.0
2009-05-12,89.34,89.9,88.48,89.44,299000,25.2591084228345,25.4174372869132,25.015960524428,25.2873814342771,1057545.64067873,0.0,1.0
2009-05-13,88.77,90.11,88.36,88.36,161200,25.0979522576116,25.4768106109427,24.9820329106969,24.9820329106969,570155.041061575,0.0,1.0
2009-05-14,88.74,90.09,88.47,88.47,174300,25.0894703541788,25.4711560086541,25.0131332232837,25.0131332232837,616488.980502684,0.0,1.0
2009-05-15,88.47,88.86,87.58,88.4,105400,25.0131332232837,25.1233979679099,24.7615034214444,24.9933421152739,372793.680694108,0.0,1.0
2009-05-18,89.36,89.58,87.92,88.65,139500,25.264763025123,25.3269636502968,24.8576316603493,25.0640246438805,493403.400918672,0.0,1.0
2009-05-19,89.48,89.76,88.64,89.41,98700,25.2986906388542,25.3778550708935,25.0611973427362,25.2788995308443,349096.169682242,0.0,1.0
2009-05-20,90.08,90.94,89.68,90.0,204100,25.4683287075099,25.7114766059164,25.3552366617394,25.4457102983558,721889.850376349,0.0,1.0
2009-05-21,88.95,90.37,88.12,89.69,208200,25.1488436782083,25.5503204406935,24.9141776832346,25.3580639628837,736391.312338834,0.0,1.0
2009-05-22,88.74,89.61,88.5684,89.47,79400,25.0894703541788,25.3354455537296,25.0409538665433,25.2958633377099,280833.190200305,0.0,1.0
2009-05-26,89.79,89.92,86.96,87.48,232400,25.3863369743263,25.4230918892017,24.5862107505002,24.7332304100018,821985.307336911,0.0,1.0
2009-05-27,88.64,90.24,88.44,89.49,154100,25.0611973427362,25.5135655258181,25.004651319851,25.3015179399984,545042.753272883,0.0,1.0
2009-05-28,89.42,89.86,88.21,89.025,150000,25.2817268319886,25.4061280823361,24.9396233935329,25.1700484367903,530541.291310399,0.0,1.0
2009-05-29,90.14,90.14,88.33,88.78,137900,25.4852925143755,25.4852925143755,24.9735510072641,25.1007795587559,487744.293811359,0.0,1.0
2009-06-01,90.09,90.978,89.62,90.59,190400,25.4711560086541,25.7222203502646,25.3382728548738,25.6125210658672,673433.745770001,0.0,1.0
2009-06-02,91.35,92.0,89.62,90.0,221900,25.8273959528311,26.0111705272081,25.3382728548738,25.4457102983558,784847.416945184,0.0,1.0
2009-06-03,93.76,94.48,90.86,91.14,362700,26.5087755285982,26.7123412109851,25.6888581967623,25.7680226288016,1282848.84238855,0.0,1.0
2009-06-04,93.1,94.72,92.87,94.22,134900,26.3221736530769,26.7801964384473,26.2571457267589,26.6388313812342,477133.467985153,0.0,1.0
2009-06-05,92.37,93.83,91.39,93.83,140600,26.1157806695458,26.528566636608,25.8387051574082,26.528566636608,497294.037054948,0.0,1.0
2009-06-08,92.13,93.1,91.49,91.6,143300,26.0479254420835,26.3221736530769,25.8669781688508,25.8980784814377,506843.780298535,0.0,1.0
2009-06-09,92.25,92.75,91.85,92.18,165200,26.0818530558147,26.2232181130278,25.9687610100442,26.0620619478049,584302.808829852,0.0,1.0
2009-06-10,91.47,93.3,90.48,92.74,137300,25.8613235665623,26.3787196759622,25.5814207532804,26.2203908118835,485622.128646118,0.0,1.0
2009-06-11,91.05,92.37,90.87,91.53,109200,25.7425769185033,26.1157806695458,25.6916854979066,25.8782873734278,386234.06007397,0.0,1.0
2009-06-12,91.68,92.27,90.69,90.91,54400,25.9206968905918,26.0875076581032,25.6407940773098,25.7029947024836,192409.641648571,0.0,1.0
2009-06-15,89.45,91.03,89.22,91.0,316500,25.2902087354214,25.7369223162147,25.2251808091034,25.728440412782,1119442.12466494,0.0,1.0
2009-06-16,90.79,91.3,89.5,89.89,134000,25.6690670887525,25.8132594471098,25.3043452411427,25.4146099857689,473950.220237289,0.0,1.0
2009-06-17,93.19,94.06,90.69,90.69,390900,26.3476193633753,26.5935945629261,25.6407940773098,25.6407940773098,1382590.6051549,0.0,1.0
2009-06-18,94.21,94.671,92.71,93.85,173700,26.63600408009,26.7663426628405,26.2119089084507,26.5342212388966,614366.815337442,0.0,1.0
2009-06-19,94.06,95.86,93.65,95.17,273700,26.5935945629261,27.1025087688932,26.4776752160113,26.9074249899391,968061.009544373,0.0,1.0
2009-06-22,91.73,93.04,91.37,93.04,240900,25.9348333963131,26.3052098462114,25.8330505551197,26.3052098462114,852049.3138445,0.0,1.0
2009-06-23,92.01,92.512,91.61,91.81,262200,26.0139978283524,26.1559283457943,25.9009057825819,25.9574518054672,927386.177210578,0.0,1.0
2009-06-24,92.16,92.33,91.4,91.97,66200,26.0564073455163,26.1044714649688,25.8415324585524,26.0026886237754,234145.55656499,0.0,1.0
2009-06-25,94.21,94.33,91.32,91.8,426900,26.63600408009,26.6699316938211,25.8189140493983,25.9546245043229,1509920.5150694,0.0,1.0
2009-06-26,94.52,94.96,92.94,93.5,215500,26.7236504155621,26.8480516659096,26.2769368347687,26.4352656988474,762210.98851594,0.0,1.0
2009-06-29,93.93,94.23,92.51,93.94,234600,26.5568396480507,26.6416586823785,26.1553628855655,26.5596669491949,829766.579609463,0.0,1.0
2009-06-30,93.06,94.02,92.5,93.48,184500,26.3108644484999,26.582285358349,26.1525355844212,26.4296110965589,652565.788311791,0.0,1.0
2009-07-01,93.13,93.93,93.01,93.19,105100,26.3306555565097,26.5568396480507,26.2967279427786,26.3476193633753,371732.598111487,0.0,1.0
2009-07-02,90.82,92.44,90.71,92.33,445100,25.6775489921853,26.1355717775557,25.6464486795984,26.1044714649688,1574292.85841505,0.0,1.0
2009-07-06,91.12,91.37,89.88,90.66,129600,25.7623680265131,25.8330505551197,25.4117826846246,25.6323121738771,458387.675692185,0.0,1.0
2009-07-07,90.53,91.5,90.47,91.06,171100,25.5955572590017,25.8698054699951,25.5785934521361,25.7454042196475,605170.766288061,0.0,1.0
2009-07-08,95.16,96.68,94.98,95.9,682600,26.9045976887949,27.3343474627226,26.8537062681981,27.1138179734702,2414316.56965652,0.0,1.0
2009-07-09,94.13,95.15,93.73,95.15,184500,26.6133856709359,26.9017703876506,26.5002936251654,26.9017703876506,652565.788311791,0.0,1.0
2009-07-10,93.53,94.68,93.3,93.44,148800,26.4437476022802,26.7688872338703,26.3787196759622,26.4183018919818,526296.960979916,0.0,1.0
2009-07-13,94.76,94.83,93.06,94.02,165400,26.7915056430244,26.8112967510342,26.3108644484999,26.582285358349,585010.197218266,0.0,1.0
2009-07-14,94.49,95.74,94.18,94.99,122400,26.7151685121293,27.068581155162,26.6275221766572,26.8565335693424,432921.693709286,0.0,1.0
2009-07-15,95.46,95.6,94.48,95.6,209700,26.9894167231227,27.0289989391424,26.7123412109851,27.0289989391424,741696.725251938,0.0,1.0
2009-07-16,96.656,97.51,95.32,96.17,236900,27.3275619399764,27.5690134576964,26.949834507103,27.1901551043653,837901.546076224,0.0,1.0
2009-07-17,97.065,97.66,96.66,97.24,183400,27.4431985567767,27.6114229748603,27.3286928604341,27.4926763268013,648675.152175515,0.0,1.0
2009-07-20,97.89,98.3,96.94,97.66,266000,27.6764509011783,27.792370248093,27.4078572924734,27.6114229748603,940826.556590441,0.0,1.0
2009-07-21,99.3,99.3,97.64,98.06,154200,28.0751003625192,28.0751003625192,27.6057683725718,27.7245150206308,545396.447467091,0.0,1.0
2009-07-22,97.75,98.19,96.84,96.84,134000,27.6368686851586,27.7612699355062,27.3795842810308,27.3795842810308,473950.220237291,0.0,1.0
2009-07-23,99.9,99.95,97.52,97.52,157800,28.2447384311749,28.2588749368962,27.5718407588406,27.5718407588406,558129.43845854,0.0,1.0
2009-07-24,100.96,100.99,98.96,98.96,148600,28.5444323524667,28.5529142558995,27.9789721236143,27.9789721236143,525589.572591502,0.0,1.0
2009-07-27,101.48,101.71,100.42,101.08,124100,28.6914520119683,28.7564799382863,28.3917580906765,28.5783599661978,438934.495010803,0.0,1.0
2009-07-28,103.11,103.42,101.81,102.15,194700,29.1523020984829,29.2399484339551,28.7847529497289,28.8808811886338,688642.596120899,0.0,1.0
2009-07-29,103.81,103.91,102.82,103.39,150600,29.3502131785813,29.3784861900239,29.0703103652994,29.2314665305223,532663.45647564,0.0,1.0
2009-07-30,103.44,104.87,103.25,104.65,145000,29.2456030362436,29.649907099873,29.1918843145026,29.5877064746993,512856.581600052,0.0,1.0
2009-07-31,101.97,104.06,101.92,103.01,188100,28.8299897680371,29.4208957071878,28.8158532623158,29.1240290870403,665298.779303241,0.0,1.0
2009-08-03,102.72,102.73,101.36,102.38,252900,29.0420373538567,29.044864655001,28.6575243982371,28.9459091149518,894492.617149334,0.0,1.0
2009-08-04,102.6,102.66,101.61,102.29,169300,29.0081097401256,29.0250735469912,28.7282069268437,28.9204634046535,598804.270792337,0.0,1.0
2009-08-05,100.41,102.47,100.41,102.34,150500,28.3889307895323,28.9713548252502,28.3889307895323,28.9345999103748,532309.762281433,0.0,1.0
2009-08-06,98.19,100.52,98.11,100.52,173800,27.7612699355062,28.4200311021192,27.7386515263521,28.4200311021192,614720.509531648,0.0,1.0
2009-08-07,98.58,99.46,97.88,99.15,165600,27.8715346801324,28.1203371808274,27.673623600034,28.0326908453553,585717.58560668,0.0,1.0
2009-08-10,99.55,99.61,98.02,98.42,227000,28.1457828911258,28.1627466979913,27.7132058160537,27.8262978618242,802885.820849736,0.0,1.0
2009-08-11,100.72,100.72,98.58,99.41,229800,28.4765771250044,28.4765771250044,27.8715346801324,28.1062006751061,812789.258287531,0.0,1.0
2009-08-12,100.71,101.364,99.65,99.86,149900,28.4737498238601,28.6586553186948,28.1740559025684,28.2334292265979,530187.597116193,0.0,1.0
2009-08-13,99.35,101.11,99.28,100.47,93700,28.0892368682405,28.5868418696306,28.0694457602307,28.4058945963978,331411.459971896,0.0,1.0
2009-08-14,99.18,100.05,97.76,99.8,79900,28.0411727487881,28.2871479483389,27.6396959863029,28.2164654197323,282601.661171339,0.0,1.0
2009-08-17,97.73,98.34,97.49,98.34,139100,27.6312140828701,27.8036794526701,27.5633588554078,27.8036794526701,491988.624141844,0.0,1.0
2009-08-18,97.7301,98.22,97.34,97.52,47000,27.6312423558816,27.769751838939,27.5209493382439,27.5718407588406,166236.271277258,0.0,1.0
2009-08-19,98.92,98.99,96.9,97.57,85700,27.9676629190373,27.9874540270471,27.3965480878964,27.5859772645619,303115.924435341,0.0,1.0
2009-08-20,99.92,100.51,98.6,98.6,113700,28.2503930334634,28.4172038009749,27.8771892824209,27.8771892824209,402150.298813283,0.0,1.0
2009-08-21,100.56,101.57,100.156,100.77,146200,28.4313403066962,28.7168977222666,28.317117340468,28.4907136307257,517100.911930536,0.0,1.0
2009-08-24,100.31,100.88,99.84,100.88,62700,28.3606577780897,28.5218139433126,28.2277746243094,28.5218139433126,221766.259767746,0.0,1.0
2009-08-25,100.84,102.03,100.46,100.51,119000,28.5105047387355,28.8469535749027,28.4030672952536,28.4172038009749,420896.09110625,0.0,1.0
2009-08-26,101.63,102.362,100.8,100.8,99100,28.7338615291322,28.9408199728922,28.4991955341585,28.4991955341585,350510.94645907,0.0,1.0
2009-08-27,100.79,101.19,99.9954,101.02,73500,28.4963682330142,28.6094602787847,28.2717108840912,28.5613961593322,259965.232742096,0.0,1.0
2009-08-28,99.86,101.8,99.12,101.6,113800,28.2334292265979,28.7819256485847,28.0242089419225,28.7253796256994,402503.993007489,0.0,1.0
2009-08-31,99.82,100.89,98.3,99.0,71800,28.2221200220208,28.5246412444568,27.792370248093,27.9902813281914,253952.431440578,0.0,1.0
2009-09-01,98.86,101.11,98.29,98.82,114200,27.9506991121717,28.5868418696306,27.7895429469488,27.9393899075947,403918.769784317,0.0,1.0
2009-09-02,99.35,100.28,98.19,98.19,87100,28.0892368682405,28.3521758746569,27.7612699355062,27.7612699355062,308067.643154239,0.0,1.0
2009-09-03,99.37,99.6,98.344,99.14,52200,28.0948914705291,28.1599193968471,27.8048103731278,28.029863544211,184628.369376019,0.0,1.0
2009-09-04,100.79,100.87,99.3,99.3,81800,28.4963682330142,28.5189866421683,28.0751003625192,28.0751003625192,289321.850861271,0.0,1.0
2009-09-08,101.15,102.38,100.6,100.77,87600,28.5981510742076,28.9459091149518,28.4426495112732,28.4907136307257,309836.114125274,0.0,1.0
2009-09-09,101.51,101.82,100.9,100.9,31200,28.7011770797142,28.7888272116688,28.5287042394164,28.5287042394164,110347.808774662,0.004397,1.0
2009-09-10,100.76,103.56,100.38,102.33,64000,28.4891203088563,29.2807989200591,28.3816782116216,28.9330258158522,226354.479537767,0.0,1.0
2009-09-11,100.43,100.78,99.9,100.77,27100,28.3958153296788,28.4947751560792,28.2459618782726,28.4919477324677,95846.9749292734,0.0,1.0
2009-09-14,101.53,101.74,100.24,100.24,53800,28.7068319269371,28.7662078227773,28.3420942810615,28.3420942810615,190279.234361435,0.0,1.0
2009-09-15,100.81,101.6211,100.75,100.99,37600,28.5032574269135,28.7325897560373,28.4862928852449,28.5541510519194,132983.256728438,0.0,1.0
2009-09-16,101.82,101.93,100.4,100.4,75400,28.7888272116688,28.8199288713946,28.3873330588445,28.3873330588445,266673.871205432,0.0,1.0
2009-09-17,101.97,102.06,101.0,101.01,73900,28.8312385658404,28.8566853783433,28.5569784755308,28.5598058991423,261368.688091265,0.0,1.0
2009-09-18,101.94,102.5,101.74,101.96,49900,28.8227562950061,28.9810920172466,28.7662078227773,28.8284111422289,176485.758264603,0.0,1.0
2009-09-21,103.74,103.87,102.02,102.28,127600,29.331692545065,29.3684490520137,28.8453756838976,28.918888697795,451294.243578424,0.0,1.0
2009-09-22,102.22,103.81,102.03,103.81,69900,28.9019241561263,29.3514845103451,28.848203107509,29.3514845103451,247221.533120156,0.0,1.0
2009-09-23,101.52,102.94,101.377,102.3,57200,28.7040045033256,29.1054986561499,28.6635723456821,28.9245435450179,202304.31608688,0.0,1.0
2009-09-24,101.71,102.04,100.93,101.39,83900,28.757725551943,28.8510305311205,28.5371865102508,28.6672479963769,296736.575519041,0.0,1.0
2009-09-25,101.39,102.24,100.6,100.84,40700,28.6672479963769,28.9075790033492,28.4438815310733,28.5117396977478,143947.301831049,0.0,1.0
2009-09-28,102.47,103.45,100.91,100.91,119100,28.9726097464123,29.2496972603333,28.5315316630279,28.5315316630279,421231.539264814,0.0,1.0
2009-09-29,102.16,103.0,101.86,101.86,41700,28.8849596144577,29.1224631978186,28.8001369061146,28.8001369061146,147484.090573826,0.0,1.0
2009-09-30,101.58,102.01,100.74,101.98,77500,28.7209690449943,28.8425482602861,28.4834654616334,28.8340659894518,274101.127565265,0.0,1.0
2009-10-01,99.38,101.63,99.38,101.11,158600,28.0989358504778,28.7351061630515,28.0989358504778,28.5880801352567,560934.694604528,0.0,1.0
2009-10-02,98.5,99.6,98.42,98.56,88200,27.8501225726712,28.1611391699294,27.8275031837796,27.8670871143398,311944.767112985,0.0,1.0
2009-10-05,98.86,99.4,98.08,98.72,40400,27.9519098226829,28.1045906977006,27.7313707809907,27.9123258921228,142886.265208216,0.0,1.0
2009-10-06,99.94,100.43,98.361,99.11,78200,28.2572715727183,28.3958153296788,27.8108213844722,28.0225954129689,276576.879685209,0.0,1.0
2009-10-07,99.34,100.01,99.08,99.29,47900,28.087626156032,28.2770635379984,28.0141131421346,28.0734890379748,169412.180779048,0.0,1.0
2009-10-08,99.17,100.11,98.98,99.44,14900,28.0395599546375,28.3053377741128,27.9858389060202,28.1159003921464,52698.1522673865,0.0,1.0
2009-10-09,99.88,100.45,99.02,99.02,79400,28.2403070310497,28.4014701769017,27.997148600466,27.997148600466,280821.026176542,0.0,1.0
2009-10-12,99.87,100.85,99.71,100.85,44900,28.2374796074383,28.5145671213592,28.1922408296552,28.5145671213592,158801.814550715,0.0,1.0
2009-10-13,100.02,100.22,99.39,99.75,19000,28.2798909616098,28.3364394338386,28.1017632740892,28.203550524101,67198.9861127747,0.0,1.0
2009-10-14,101.6,101.99,100.37,100.68,78400,28.7266238922171,28.8368934130633,28.3788507880102,28.4665009199648,277284.237433765,0.0,1.0
2009-10-15,102.74,102.74,101.368,101.38,76500,29.0489501839212,29.0489501839212,28.6610276644318,28.6644205727655,270564.338822487,0.0,1.0
2009-10-16,101.9,103.0,101.23,103.0,67000,28.8114466005603,29.1224631978186,28.6220092185939,29.1224631978186,236964.8457661,0.0,1.0
2009-10-19,101.71,102.13,101.0,101.37,43400,28.757725551943,28.8764773436234,28.5569784755308,28.6615931491541,153496.631436548,0.0,1.0
2009-10-20,99.23,101.9,99.12,101.9,91500,28.0565244963062,28.8114466005603,28.0254228365804,28.8114466005603,323616.169964151,0.0,1.0
2009-10-21,98.67,99.215,97.79,99.0,113000,27.8981887740656,28.052283360889,27.649375496259,27.9914937532431,399657.12793387,0.0,1.0
2009-10-22,96.93,97.54,96.12,96.54,112600,27.4062170656753,27.578689905973,27.1771957531487,27.2959475448292,398242.412436759,0.0,1.0
2009-10-23,94.9,96.92,94.85,94.99,101800,26.8322500725532,27.4033896420638,26.818112954496,26.8576968850562,360045.094014761,0.0,1.0
2009-10-26,93.44,95.724,92.99,95.2,260500,26.4194462252832,27.0652297781358,26.2922121627684,26.9170727808964,921333.467493567,0.0,1.0
2009-10-27,93.35,94.8,93.26,93.27,73200,26.3939994127802,26.8039758364388,26.3685526002773,26.3713800238887,258892.935971321,0.0,1.0
2009-10-28,91.98,93.82,91.79,91.79,170400,26.0066423780131,26.5268883225178,25.9529213293958,25.9529213293958,602668.801769306,0.0,1.0
2009-10-29,91.66,92.13,88.89,91.5,123400,26.2975260227038,26.4323704175398,25.5028048020744,26.251621547866,430110.57352828,1.348794,1.0
2009-10-30,90.44,92.2,90.2,90.92,158700,25.9475044020656,26.4524536252813,25.8786476898089,26.085217826579,553148.687349579,0.0,1.0
2009-11-02,90.28,91.7278,89.48,90.45,97200,25.9015999272278,26.3169780439163,25.6720775530388,25.9503734317429,338790.50038046,0.0,1.0
2009-11-03,91.68,92.02,89.77,89.78,82500,26.3032640820585,26.4008110910888,25.7552794136823,25.7581484433596,287553.665446379,0.0,1.0
2009-11-04,91.17,92.06,91.05,91.91,115400,26.156943568513,26.4122872097983,26.1225152123847,26.3692517646378,402226.58172742,0.0,1.0
2009-11-05,94.3,94.65,91.44,91.45,131800,27.0549498575274,27.1553658962351,26.2344073698018,26.2372763994792,459388.764919185,0.0,1.0
2009-11-06,95.75,96.15,93.87,93.87,188300,27.470959160745,27.5857203478395,26.9315815814009,26.9315815814009,656319.457012765,0.0,1.0
2009-11-09,96.26,96.26,95.415,95.87,45200,27.6172796742905,27.6172796742905,27.3748466665533,27.5053875168733,157544.553674864,0.0,1.0
2009-11-10,95.95,96.73,95.59,96.73,20200,27.5283397542922,27.7521240691265,27.4250546859072,27.7521240691265,70407.0792971741,0.0,1.0
2009-11-11,96.89,96.9925,96.203,96.51,44500,27.7980285439643,27.8274360981573,27.6009262051295,27.6890054162245,155104.704392289,0.0,1.0
2009-11-12,96.97,97.8518,96.48,97.25,51100,27.8209807813832,28.073971818333,27.6803983271924,27.9013136123493,178108.997628,0.0,1.0
2009-11-13,96.94,97.89,96.64,96.69,62500,27.8123736923511,28.0849315117005,27.7263028020302,27.7406479504171,217843.685944227,0.0,1.0
2009-11-16,97.7,97.99,96.98,97.52,59300,28.0304199478307,28.1136218084742,27.8238498110606,27.9787774136381,206690.089223882,0.0,1.0
2009-11-17,97.77,97.9025,97.25,97.38,31200,28.0505031555722,28.0885177987972,27.9013136123493,27.9386109981551,108747.568023358,0.0,1.0
2009-11-18,97.17,97.6,96.55,97.38,36900,27.8783613749304,28.001729651057,27.700481534934,27.9386109981551,128614.912181471,0.0,1.0
2009-11-19,96.68,96.95,95.79,96.35,28900,27.7377789207397,27.8152427220285,27.4824352794544,27.6431009413867,100730.92038061,0.0,1.0
2009-11-20,96.41,96.63,95.65,96.134,190100,27.6603151194509,27.7234337723529,27.4422688639714,27.5811299003557,662593.355167959,0.0,1.0
2009-11-23,97.4,97.94,96.81,96.81,49100,27.9443490575098,28.0992766600874,27.7750763065454,27.7750763065454,171137.999677784,0.0,1.0
2009-11-24,98.04,98.2081,97.07,97.32,48100,28.127966956861,28.1761953457374,27.8496710781568,27.9213968200909,167652.500702677,0.0,1.0
2009-11-25,97.67,98.4181,96.12,97.64,47800,28.0218128587986,28.2364449689621,27.5771132588074,28.0132057697665,166606.851010144,0.0,1.0
2009-11-27,97.67,98.4181,96.12,97.64,21400,28.0218128587986,28.2364449689621,27.5771132588074,28.0132057697665,74589.678067303,0.0,1.0
2009-11-30,97.29,97.82,97.0,97.52,18900,27.9127897310588,28.064848303959,27.8295878704153,27.9787774136381,65875.9306295341,0.0,1.0
2009-12-01,98.23,98.54,96.89,96.89,36900,28.1824785207309,28.2714184407291,27.7980285439643,27.7980285439643,128614.912181471,0.0,1.0
2009-12-02,98.56,99.05,97.99,97.99,36800,28.2771565000838,28.4177389542746,28.1136218084742,28.1136218084742,128266.362283961,0.0,1.0
2009-12-03,97.48,98.74,97.43,98.26,27000,27.9673012949287,28.3287990342763,27.9529561465419,28.191085609763,94108.4723279058,0.0,1.0
2009-12-04,98.13,99.02,97.65,98.01,46800,28.1537882239572,28.4091318652425,28.0160747994438,28.1193598678289,163121.352035037,0.0,1.0
2009-12-07,97.87,98.8601,97.69,98.09,23800,28.0791934523458,28.3632560807015,28.0275509181533,28.1423121052478,82954.8756075615,0.0,1.0
2009-12-08,97.02,97.52,96.6282,96.87,31600,27.83532592977,27.9787774136381,27.722917347011,27.7922904846096,110141.767613401,0.0,1.0
2009-12-09,97.04,97.09,95.92,96.52,55400,27.8410639891247,27.8554091375116,27.5197326652602,27.6918744459019,193096.643220963,0.0,1.0
2009-12-10,97.27,98.05,96.59,96.59,30300,27.9070516717041,28.1308359865383,27.7119576536434,27.7119576536434,105610.618945761,0.0,1.0
2009-12-11,97.62,97.98,97.06,97.06,55100,28.0074677104118,28.1107527787968,27.8468020484795,27.8468020484795,192050.99352843,0.0,1.0
2009-12-14,98.69,98.89,97.61,97.73,84800,28.3144538858895,28.3718344794368,28.0045986807344,28.0390270368627,295570.313089127,0.0,1.0
2009-12-15,97.03,98.21,96.72,98.21,58100,27.8381949594474,28.1767404613761,27.7492550394491,28.1767404613761,202507.490453753,0.0,1.0
2009-12-16,95.31,96.99,95.18,96.87,84400,27.344721854941,27.8267188407379,27.3074244691353,27.7922904846096,294176.113499084,0.0,1.0
2009-12-17,94.53,95.18,93.9,95.18,263000,27.1209375401068,27.3074244691353,26.9401886704329,27.3074244691353,916686.230453304,0.0,1.0
2009-12-18,95.5,95.69,94.99,95.0,33000,27.3992334188109,27.4537449826808,27.2529129052654,27.2557819349428,115021.466178552,0.0,1.0
2009-12-21,96.57,97.06,95.06,95.06,63400,27.7062195942887,27.8468020484795,27.272996113007,27.272996113007,220980.635021823,0.0,1.0
2009-12-22,97.44,97.79,96.58,96.9,87500,27.9558251762192,28.0562412149269,27.7090886239661,27.8008975736417,304981.160321917,0.0,1.0
2009-12-23,97.43,97.87,97.183,97.37,29400,27.9529561465419,28.0791934523458,27.882091113511,27.9357419684777,102473.669868164,0.0,1.0
2009-12-24,97.51,97.81,96.9,97.81,60600,27.9759083839608,28.0619792742816,27.8008975736417,28.0619792742816,211221.237891522,0.0,1.0
2009-12-28,98.37,98.41,97.22,97.22,63500,28.2226449362139,28.2341210549234,27.8927065233173,27.8927065233173,221329.184919334,0.0,1.0
2009-12-29,98.41,98.62,98.0,98.29,14700,28.2341210549234,28.294370678148,28.1164908381515,28.199692698795,51236.834934082,0.0,1.0
2009-12-30,98.73,98.87,97.82,97.82,30800,28.325930004599,28.3660964200821,28.064848303959,28.064848303959,107353.368433315,0.0,1.0
2009-12-31,97.54,98.71,97.54,98.71,35200,27.9845154729929,28.3201919452443,27.9845154729929,28.3201919452443,122689.563923788,0.0,1.0
2010-01-04,98.49,98.57,98.11,98.18,84300,28.2570732923423,28.2800255297612,28.1480501646025,28.1681333723441,293827.563601572,0.0,1.0
2010-01-05,98.01,98.61,96.89,98.52,75800,28.1193598678289,28.2915016484706,27.7980285439643,28.2656803813744,264200.822313158,0.0,1.0
2010-01-06,98.9,99.14,98.22,98.22,57400,28.3747035091141,28.4435602213708,28.1796094910535,28.1796094910535,200067.641171178,0.0,1.0
2010-01-07,98.65,99.05,97.3907,98.38,88500,28.3029777671801,28.4177389542746,27.9416808599098,28.2255139658913,308466.659297024,0.0,1.0
2010-01-08,99.42,99.5496,98.03,98.03,44800,28.523893052337,28.5610756769556,28.1250979271836,28.1250979271836,156150.354084821,0.0,1.0
2010-01-11,99.86,100.12,99.02,99.72,61500,28.6501303581409,28.7247251297524,28.4091318652425,28.6099639426579,214358.186969119,0.0,1.0
2010-01-12,98.97,99.81,98.13,99.34,100600,28.3947867168557,28.6357852097541,28.1537882239572,28.5009408149181,350641.196895827,0.0,1.0
2010-01-13,99.96,100.36,99.13,99.37,83700,28.6788206549146,28.7935818420091,28.4406911916935,28.5095479039502,291736.264216508,0.0,1.0
2010-01-14,99.82,99.99,99.35,99.54,29200,28.6386542394315,28.6874277439466,28.5038098445955,28.5583214084653,101776.570073143,0.0,1.0
2010-01-15,99.5,99.92,98.69,99.6,115200,28.5468452897559,28.6673445362051,28.3144538858895,28.5755355865295,401529.481932398,0.0,1.0
2010-01-19,101.42,101.61,99.76,99.76,191300,29.0976989878095,29.1522105516794,28.6214400613673,28.6214400613673,666775.953938087,0.0,1.0
2010-01-20,100.91,101.47,99.73,101.47,151000,28.951378474264,29.1120441361963,28.6128329723352,29.1120441361963,526310.345241251,0.0,1.0
2010-01-21,99.59,101.23,98.866,101.23,96200,28.5726665568522,29.0431874239396,28.3649488082111,29.0431874239396,335305.001405353,0.0,1.0
2010-01-22,99.46,100.38,99.25,99.25,56700,28.5353691710464,28.7993199013638,28.4751195478218,28.4751195478218,197627.791888602,0.0,1.0
2010-01-25,98.68,99.8,98.64,99.8,35900,28.3115848562122,28.6329161800768,28.3001087375027,28.6329161800768,125129.413206364,0.0,1.0
2010-01-26,98.82,99.05,97.8,98.77,50100,28.3517512716952,28.4177389542746,28.0591102446043,28.3374061233084,174623.498652892,0.0,1.0
2010-01-27,101.78,102.0,99.53,99.53,91800,29.2009840561945,29.2641027090965,28.555452378788,28.555452378788,319968.80591488,0.0,1.0
2010-01-28,101.64,102.073,100.9,101.63,66500,29.1608176407114,29.2850466257412,28.9485094445866,29.1579486110341,231785.681844657,0.0,1.0
2010-01-29,102.52,102.7901,101.7341,102.0,62100,29.4132922523193,29.4907847439049,29.1878152099754,29.2641027090965,216449.486354184,0.0,1.0
2010-02-01,102.33,102.78,101.95,102.78,68200,29.3587806884494,29.4878870239308,29.2497575607097,29.4878870239308,237711.03010234,0.0,1.0
2010-02-02,103.781,103.79,101.85,102.33,35000,29.7750768946347,29.7776590213444,29.2210672639361,29.3587806884494,121992.464128767,0.0,1.0
2010-02-03,102.96,103.64,102.5,103.64,16200,29.5395295581233,29.7346235761839,29.4075541929646,29.7346235761839,56465.0833967434,0.0,1.0
2010-02-04,100.29,102.4897,100.13,102.28,48300,28.7734986342675,29.4045990923969,28.7275941594297,29.3444355400626,168349.600497698,0.0,1.0
2010-02-05,100.37,100.61,98.43,99.82,86800,28.7964508716864,28.8653075839431,28.2398591142781,28.6386542394315,302541.311039342,0.0,1.0
2010-02-08,99.76,100.5,99.23,100.5,16200,28.6214400613673,28.8337482574921,28.4693814884671,28.8337482574921,56465.0833967435,0.0,1.0
2010-02-09,100.19,101.47,99.76,100.83,114400,28.7448083374939,29.1120441361963,28.6214400613673,28.9284262368451,398741.082752312,0.0,1.0
2010-02-10,99.78,100.52,99.196,100.5,44800,28.627178120722,28.8394863168469,28.4596267875641,28.8337482574921,156150.354084822,0.0,1.0
2010-02-11,100.87,101.3,99.0,99.0,74800,28.9399023555545,29.0632706316811,28.4033938058878,28.4033938058878,260715.32333805,0.0,1.0
2010-02-12,101.08,101.13,99.9,100.46,16600,29.0001519787791,29.014497127166,28.6616064768504,28.8222721387827,57859.2829867866,0.0,1.0
2010-02-16,101.31,102.103,100.53,101.55,26200,29.0661396613585,29.2936537147733,28.8423553465242,29.1349963736152,91320.0731478197,0.0,1.0
2010-02-17,102.93,103.346,101.59,101.6,39800,29.5309224690912,29.6502741036695,29.1464724923246,29.149341522002,138722.859209283,0.0,1.0
2010-02-18,103.58,103.71,102.94,103.32,59300,29.7174093981197,29.7547067839255,29.5337914987686,29.6428146265083,206690.089223882,0.0,1.0
2010-02-19,103.71,104.13,103.09,103.44,28000,29.7547067839255,29.8752060303747,29.576826943929,29.6772429826367,97593.9713030133,0.0,1.0
2010-02-22,102.56,103.8,102.36,103.8,76300,29.4247683710288,29.7805280510217,29.3673877774815,29.7805280510217,265943.571800711,0.0,1.0
2010-02-23,101.53,102.9,101.45,102.69,87400,29.1292583142605,29.5223153800591,29.1063060768416,29.4620657568345,304632.610424406,0.0,1.0
2010-02-24,101.93,102.37,101.63,101.63,38300,29.244019501355,29.3702568071589,29.1579486110341,29.1579486110341,133494.610746622,0.0,1.0
2010-02-25,101.74,101.74,100.49,100.75,32900,29.1895079374851,29.1895079374851,28.8308792278148,28.9054739994262,114672.916281041,0.0,1.0
2010-02-26,102.13,102.41,101.21,101.81,18900,29.3014000949022,29.3817329258683,29.0374493645849,29.2095911452266,65875.9306295341,0.0,1.0
2010-03-01,103.06,103.24,102.62,102.89,32700,29.5682198548969,29.6198623890894,29.441982549093,29.5194463503817,113975.816486019,0.0,1.0
2010-03-02,103.09,103.2,102.61,102.66,26600,29.576826943929,29.60838627038,29.4391135194156,29.4534586678024,92714.2727378627,0.0,1.0
2010-03-03,103.21,103.53,103.0825,103.31,60200,29.6112553000573,29.7030642497329,29.574675171671,29.639945596831,209827.038301479,0.0,1.0
2010-03-04,102.64,103.47,102.12,103.47,12500,29.4477206084477,29.6858500716688,29.2985310652248,29.6858500716688,43568.7371888453,0.0,1.0
2010-03-05,103.73,103.8,102.64,102.64,47700,29.7604448432802,29.7805280510217,29.4477206084477,29.4477206084477,166258.301112633,0.0,1.0
2010-03-08,103.55,104.14,103.53,103.68,40500,29.7088023090877,29.878075060052,29.7030642497329,29.7460996948934,141162.708491859,0.0,1.0
2010-03-09,104.12,104.58,103.59,103.8,59400,29.8723370006973,30.004312365856,29.7202784277971,29.7805280510217,207038.639121393,0.0,1.0
2010-03-10,104.3,104.7355,104.24,104.24,126100,29.9294149116136,30.0543838492359,29.9121976067747,29.9121976067747,439441.600807789,0.018945,1.0
2010-03-11,104.13,104.19,103.35,103.91,28300,29.8806325479034,29.8978498527423,29.6568075849978,29.8175024301608,98621.707397783,0.0,1.0
2010-03-12,104.21,104.61,103.7,104.61,30500,29.9035889543553,30.0183709866146,29.7572418632247,30.0183709866146,106288.412566515,0.0,1.0
2010-03-15,103.95,104.38,103.53,103.82,36700,29.8289806333867,29.9523713180655,29.7084594995145,29.7916764729024,127894.581678397,0.0,1.0
2010-03-16,104.69,104.75,103.688,103.98,14300,30.0413273930664,30.0585446979053,29.7537984022569,29.8375892858062,49833.5835967596,0.0,1.0
2010-03-17,104.23,104.62,103.865,104.25,43700,29.9093280559682,30.0212405374211,29.8045894515316,29.9150671575812,152288.643578909,0.0,1.0
2010-03-18,104.91,105.1054,103.95,104.46,38000,30.104457510809,30.1605285335677,29.8289806333867,29.9753277245173,132424.907459921,0.0,1.0
2010-03-19,106.72,106.72,104.46,105.405,76900,30.6238462067824,30.6238462067824,29.9753277245173,30.2465002757299,267986.19430705,0.0,1.0
2010-03-22,106.99,107.59,106.14,106.14,105400,30.7013240785574,30.8734971269464,30.4574122600064,30.4574122600064,367304.874901991,0.0,1.0
2010-03-23,106.82,107.28,106.23,107.28,27900,30.6525417148472,30.7845410519454,30.4832382172648,30.7845410519454,97227.7610034681,0.0,1.0
2010-03-24,105.05,106.41,104.93,105.83,13800,30.1446312220998,30.5348901317814,30.110196612422,30.3684561850054,48091.1506038659,0.0,1.0
2010-03-25,103.53,105.245,103.45,105.07,38900,29.7084594995145,30.2005874628262,29.6855030930626,30.1503703237128,135561.286847129,0.0,1.0
2010-03-26,103.35,104.42,102.6616,103.61,38100,29.6568075849978,29.9638495212914,29.4592677074795,29.7314159059663,132773.394058499,0.0,1.0
2010-03-29,104.12,104.36,103.46,103.46,32200,29.8777629970969,29.9466322164525,29.6883726438691,29.6883726438691,112212.684742354,0.0,1.0
2010-03-30,103.71,103.8599,103.04,103.81,25300,29.7601114140311,29.8031259806203,29.5678515099968,29.788806922096,88167.1094404209,0.0,1.0
2010-03-31,103.21,103.87,103.09,103.87,14800,29.616633873707,29.8060242269349,29.5821992640292,29.8060242269349,51576.0165896533,0.0,1.0
2010-04-01,104.22,104.48,103.65,103.83,23800,29.9064585051617,29.9810668261303,29.7428941091922,29.7945460237089,82939.8104617399,0.0,1.0
2010-04-05,104.19,104.8301,103.84,104.43,16100,29.8978498527423,30.0815297998653,29.7974155745154,29.9667190720979,56106.3423711769,0.0,1.0
2010-04-06,103.72,104.119,103.52,103.54,27000,29.7629809648376,29.8774760420163,29.705589948708,29.7113290503209,94091.3816162594,0.0,1.0
2010-04-07,103.64,104.06,103.38,103.49,13600,29.7400245583858,29.860545692258,29.6654162374172,29.6969812962885,47394.1774067084,0.0,1.0
2010-04-08,103.91,104.159,102.87,103.39,15600,29.8175024301608,29.8889542452422,29.5190691462866,29.6682857882237,54363.9093782832,0.0,1.0
2010-04-09,104.33,104.37,103.77,103.83,13500,29.9380235640331,29.949501767259,29.77732871887,29.7945460237089,47045.6908081296,0.0,1.0
2010-04-12,103.75,104.27,103.67,103.97,10300,29.7715896172571,29.9208062591942,29.7486332108052,29.8347197349997,35894.11965361,0.0,1.0
2010-04-13,104.09,104.09,103.39,103.39,18500,29.8691543446775,29.8691543446775,29.6682857882237,29.6682857882237,64470.0207370666,0.0,1.0
2010-04-14,104.33,104.33,103.51,103.68,18100,29.9380235640331,29.9380235640331,29.7027203979015,29.7515027616117,63076.0743427516,0.0,1.0
2010-04-15,103.42,104.37,103.28,104.37,19400,29.6768944406431,29.949501767259,29.6367207293524,29.949501767259,67606.4001242753,0.0,1.0
2010-04-16,103.61,103.9,102.61,103.25,35200,29.7314159059663,29.8146328793543,29.444460825318,29.6281120769329,122667.282699716,0.0,1.0
2010-04-19,104.0,104.2201,103.03,103.03,42800,29.8433283874191,29.9064872006698,29.5649819591903,29.5649819591903,149152.2641917,0.0,1.0
2010-04-20,102.71,103.74,102.38,103.64,28000,29.4731563333829,29.7687200664506,29.3784611567689,29.7400245583858,97576.2476020467,0.0,1.0
2010-04-21,98.84,100.75,98.2501,100.75,80900,28.3626401712741,28.9107243753123,28.1933653691997,28.9107243753123,281925.658250199,0.0,1.0
2010-04-22,97.7,98.52,97.7,98.5,89000,28.0355113793351,28.2708145454667,28.0355113793351,28.2650754438537,310153.072735077,0.0,1.0
2010-04-23,99.21,99.21,97.8012,97.87,78900,28.468813551114,28.468813551114,28.0645512334967,28.0842937430453,274955.926278624,0.0,1.0
2010-04-26,97.9562,99.39,97.94,99.31,74600,28.1090292709972,28.5204654656307,28.1043805986907,28.4975090591788,259971.002539739,0.0,1.0
2010-04-27,97.16,98.8112,97.14,97.43,73300,27.880555635785,28.3543758649514,27.8748165341721,27.9580335075601,255440.676758216,0.0,1.0
2010-04-28,97.88,98.19,97.22,97.22,34300,28.0871632938518,28.1761193688527,27.8977729406239,27.8977729406239,119530.903312507,0.0,1.0
2010-04-29,98.6,99.43,97.91,98.1,46800,28.2937709519185,28.5319436688566,28.0957719462712,28.1502934115944,163091.72813485,0.0,1.0
2010-04-30,97.16,99.5,97.16,99.21,31100,27.880555635785,28.552030524502,27.880555635785,28.468813551114,108379.332157988,0.0,1.0
2010-05-03,97.47,97.98,96.81,96.81,38200,27.969511710786,28.1158588019166,27.7801213575581,27.7801213575581,133121.880657078,0.0,1.0
2010-05-04,95.51,96.98,94.67,96.98,34800,27.4070797527154,27.8289037212683,27.1660374849709,27.8289037212683,121273.336305401,0.0,1.0
2010-05-05,96.37,96.45,94.71,94.71,33200,27.6538611220729,27.6768175285248,27.1775156881968,27.1775156881968,115697.550728141,0.0,1.0
2010-05-06,93.1,95.95,89.58,95.69,82600,26.7155180083531,27.5333399882006,25.7054361244712,27.4587316672321,287849.930426038,0.0,1.0
2010-05-07,92.46,93.7166,90.82,93.185,44900,26.5318667567382,26.8924545110808,26.0612604244751,26.7399091902082,156470.482761854,0.0,1.0
2010-05-10,93.72,95.01,93.194,94.41,34200,26.893430158355,27.2636022123913,26.742491785934,27.0914291640023,119182.416713929,0.0,1.0
2010-05-11,94.61,95.68,92.99,93.62,42400,27.148820180132,27.4558621164256,26.6839529494818,26.8647346502902,147758.317797385,0.0,1.0
2010-05-12,96.15,96.21,94.42,94.78,35400,27.5907310043303,27.6079483091692,27.0942987148088,27.1976025438422,123364.255896873,0.0,1.0
2010-05-13,94.84,95.92,94.811,95.92,48100,27.2148198486811,27.5247313357812,27.2064981513423,27.5247313357812,167622.053916373,0.0,1.0
2010-05-14,92.05,94.52,91.72,94.23,83900,26.4142151736724,27.1229942228736,26.3195199970585,27.0397772494856,292380.256207562,0.0,1.0
2010-05-17,92.67,92.85,91.25,92.25,58000,26.5921273236743,26.643779238191,26.1846511091538,26.4716061898021,202122.227175669,0.0,1.0
2010-05-18,92.58,93.7801,92.51,92.92,60200,26.566301366416,26.910676158702,26.5462145107706,26.6638660938364,209788.9323444,0.0,1.0
2010-05-19,93.18,94.05,92.12,92.12,55200,26.738474414805,26.9881253349689,26.4343020293178,26.4343020293178,192364.602415463,0.0,1.0
2010-05-20,89.29,92.41,89.29,92.41,88200,25.6222191510832,26.5175190027058,25.6222191510832,26.5175190027058,307365.179946447,0.0,1.0
2010-05-21,88.55,89.24,87.86,88.16,118200,25.4098723914035,25.6078713970508,25.2118733857562,25.2979599099507,411911.159520069,0.0,1.0
2010-05-24,88.34,89.1425,87.5,88.17,35000,25.3496118244674,25.5798932766876,25.1085695567228,25.3008294607572,121970.309502558,0.0,1.0
2010-05-25,88.5,88.5,86.0,87.01,71100,25.3955246373711,25.3955246373711,24.6781369357504,24.9679615672052,247773.971589483,0.0,1.0
2010-05-26,85.93,88.79,85.89,88.04,67600,24.6580500801051,25.4787416107591,24.6465718768791,25.2635253002729,235576.940639227,0.0,1.0
2010-05-27,88.25,88.25,86.75,86.75,57400,25.323785867209,25.323785867209,24.8933532462366,24.8933532462366,200031.307584196,0.0,1.0
2010-05-28,87.82,88.52,87.739,88.25,63500,25.2003951825303,25.4012637389841,25.1771518209978,25.323785867209,221288.990097499,0.0,1.0
2010-06-01,86.62,88.71,86.59,87.39,51800,24.8560490857524,25.4557852043072,24.8474404333329,25.0770044978515,180516.058063786,0.0,1.0
2010-06-02,91.42,91.42,88.3,88.3,147100,26.233433472864,26.233433472864,25.3381336212414,25.3381336212414,512623.786509324,0.0,1.0
2010-06-03,91.34,91.47,90.5,90.97,27700,26.2104770664121,26.2477812268964,25.9694347986676,26.1043036865723,96530.7878063107,0.0,1.0
2010-06-04,88.36,90.2,88.36,90.2,87300,25.3553509260803,25.8833482744731,25.3553509260803,25.8833482744731,304228.800559239,0.0,1.0
2010-06-07,87.6,88.8,87.59,88.8,52400,25.1372650647877,25.4816111615656,25.1343955139812,25.4816111615656,182606.977655259,0.0,1.0
2010-06-08,86.93,87.514,85.68,87.5,58700,24.9450051607533,25.1125869278519,24.586311309943,25.1085695567228,204561.63336572,0.0,1.0
2010-06-09,86.23,87.3881,86.074,87.01,69500,24.7441366042995,25.0764592831983,24.6993716117184,24.9679615672052,242198.186012224,0.0,1.0
2010-06-10,88.15,88.21,86.7,86.7,27200,25.2950903591442,25.3123076639831,24.8790054922042,24.8790054922042,94788.3548134168,0.0,1.0
2010-06-11,88.27,88.7,87.41,87.42,46600,25.329524968822,25.4529156535007,25.0827435994645,25.085613150271,162394.754937692,0.0,1.0
2010-06-14,88.57,89.6899,88.3,88.3,34600,25.4156114930165,25.7369724878345,25.3381336212414,25.3381336212414,120576.363108243,0.0,1.0
2010-06-15,90.6,90.67,89.2,89.2,28500,25.9981303067324,26.0182171623778,25.5963931938249,25.5963931938249,99318.6805949406,0.0,1.0
2010-06-16,91.09,91.51,90.0,90.42,25600,26.1387382962501,26.2592594301224,25.8259572583435,25.9464783922157,89212.569236157,0.0,1.0
2010-06-17,91.55,91.56,90.576,91.03,16400,26.2707376333483,26.2736071841548,25.9912433847969,26.1215209914112,57151.8021669131,0.0,1.0
2010-06-18,91.86,92.55,91.42,91.615,45100,26.3596937083492,26.5576927139965,26.233433472864,26.2893897135904,157167.455959011,0.0,1.0
2010-06-21,92.69,94.4,92.37,93.46,96000,26.5978664252873,27.0885596131958,26.5060407994799,26.8188218373865,334547.134635589,0.0,1.0
2010-06-22,92.06,93.859,92.06,92.44,50800,26.4170847244789,26.9333169145651,26.4170847244789,26.5261276551252,177031.192077999,0.0,1.0
2010-06-23,92.47,92.87,91.61,91.64,21300,26.5347363075447,26.649518339804,26.2879549381872,26.2965635906066,74227.6454972712,0.0,1.0
2010-06-24,91.69,92.56,91.69,91.85,22700,26.310911344639,26.560562264803,26.310911344639,26.3568241575428,79106.4578773737,0.0,1.0
2010-06-25,92.37,93.44,91.4,91.4,27900,26.5060407994799,26.8130827357735,26.227694371251,26.227694371251,97227.7610034679,0.0,1.0
2010-06-28,91.4578,92.46,90.89,92.21,38400,26.2442803749125,26.5318667567382,26.0813472801204,26.4601279865761,133818.853854236,0.0,1.0
2010-06-29,89.23,90.5,88.79,90.25,47100,25.6050018462443,25.9694347986676,25.4787416107591,25.8976960285055,164137.187930586,0.0,1.0
2010-06-30,87.185,89.48,87.185,88.57,43800,25.0181787063186,25.6767406164064,25.0181787063186,25.4156114930165,152637.130177488,0.0,1.0
2010-07-01,86.2,87.55,84.81,87.55,200400,24.7355279518801,25.1229173107552,24.336660389779,25.1229173107552,698367.143551791,0.0,1.0
2010-07-02,87.74,88.4,86.7999,86.94,102100,25.1774387760784,25.3668291293063,24.907672304761,24.9478747115598,355804.817148892,0.0,1.0
2010-07-06,86.76,88.36,86.15,88.24,117500,24.8962227970431,25.3553509260803,24.7211801978477,25.3209163164025,409471.753330018,0.0,1.0
2010-07-07,87.67,87.74,85.95,86.69,112700,25.157351920433,25.1774387760784,24.663789181718,24.8761359413977,392744.396598239,0.0,1.0
2010-07-08,88.75,88.85,87.35,87.62,72300,25.4672634075332,25.495958915598,25.0655262946256,25.1430041664006,251955.810772427,0.0,1.0
2010-07-09,89.41,89.49,88.31,88.56,144000,25.656653760761,25.6796101672129,25.3410031720479,25.41274194221,501820.701953383,0.0,1.0
2010-07-12,88.84,89.33,88.66,88.82,56000,25.4930893647915,25.6336973543091,25.4414374502748,25.4873502631785,195152.495204093,0.0,1.0
2010-07-13,90.2,90.69,89.45,89.45,41200,25.8833482744731,26.0239562639908,25.6681319639869,25.6681319639869,143576.47861444,0.0,1.0
2010-07-14,89.98,90.3695,89.66,90.34,18000,25.8202181567305,25.931987160643,25.7283925309231,25.9235219857639,62727.5877441729,0.0,1.0
2010-07-15,90.51,90.88,89.83,90.59,64600,25.9723043494741,26.0784777293139,25.7771748946333,25.995260755926,225122.342681865,0.0,1.0
2010-07-16,87.18,90.49,87.11,89.98,35800,25.0167439309154,25.9665652478611,24.99665707527,25.8202181567305,124758.202291188,0.0,1.0
2010-07-19,89.09,89.15,87.66,87.67,17600,25.5648281349536,25.5820454397925,25.1544823696265,25.157351920433,61333.6413498579,0.0,1.0
2010-07-20,89.08,89.08,87.31,87.31,45400,25.5619585841471,25.5619585841471,25.0540480913997,25.0540480913997,158212.915754747,0.0,1.0
2010-07-21,88.956,90.02,88.09,89.12,38200,25.5263761541467,25.8316963599564,25.2778730543053,25.573436787373,133121.880657078,0.0,1.0
2010-07-22,90.73,91.1609,88.91,88.91,248600,26.0354344672167,26.159083411468,25.5131762204369,25.5131762204369,866337.684066744,0.0,1.0
2010-07-23,90.595,91.3,88.87,90.58,235800,25.9966955313292,26.1989988631862,25.5016980172109,25.9923912051195,821731.399448665,0.0,1.0
2010-07-26,93.24,93.3001,90.48,90.97,141700,26.7556917196438,26.7729377199908,25.9636956970546,26.1043036865723,493805.510186073,0.0,1.0
2010-07-27,93.53,93.72,92.98,93.31,59400,26.8389086930318,26.893430158355,26.6810833986753,26.7757785752892,207001.039555771,0.0,1.0
2010-07-28,92.58,94.02,92.32,93.53,59500,26.566301366416,26.9795166825495,26.4916930454474,26.8389086930318,207349.526154349,0.0,1.0
2010-07-29,92.485,94.22,91.788,93.96,60900,26.5390406337544,27.0369076986791,26.3390329425426,26.9622993777106,212228.338534452,0.0,1.0
2010-07-30,93.16,93.79,90.997,91.29,37500,26.732735313192,26.9135170140004,26.1120514737498,26.1961293123797,130682.474467027,0.0,1.0
2010-08-02,94.73,94.8848,93.93,93.93,30400,27.1832547898098,27.2276754362941,26.9536907252911,26.9536907252911,105939.925967936,0.0,1.0
2010-08-03,94.63,95.3,94.19,94.96,22400,27.1545592817449,27.3468191857793,27.0282990462597,27.2492544583589,78060.9980816375,0.0,1.0
2010-08-04,95.78,95.98,94.67,94.74,107600,27.4845576244904,27.5419486406201,27.1660374849709,27.1861243406162,374971.580070723,0.0,1.0
2010-08-05,95.76,96.27,95.32,95.61,29400,27.4788185228775,27.6251656140081,27.3525582873922,27.4357752607802,102455.059982149,0.0,1.0
2010-08-06,96.45,96.56,94.645,94.96,31000,27.6768175285248,27.7083825873961,27.1588636079547,27.2492544583589,108030.845559409,0.0,1.0
2010-08-09,96.13,96.71,95.8701,96.71,18400,27.5849919027173,27.7514258494933,27.5104122772568,27.7514258494933,64121.5341384879,0.0,1.0
2010-08-10,96.185,96.75,94.97,95.38,19900,27.600774432153,27.7629040527192,27.2521240091653,27.3697755922311,69348.8331171689,0.0,1.0
2010-08-11,93.1,94.85,92.89,94.68,31000,26.7155180083531,27.2176893994875,26.655257441417,27.1689070357773,108030.845559409,0.0,1.0
2010-08-12,94.09,94.19,92.3701,92.3701,27200,26.9996035381949,27.0282990462597,26.5060694949879,26.5060694949879,94788.3548134167,0.0,1.0
2010-08-13,93.82,94.24,93.28,93.28,10000,26.9221256664198,27.0426468002921,26.7671699228698,26.7671699228698,34848.6598578739,0.0,1.0
2010-08-16,92.78,93.13,92.2652,92.95,17800,26.6236923825456,26.7241266607725,26.4759679070279,26.6724747462559,62030.6145470155,0.0,1.0
2010-08-17,93.35,93.87,92.64,92.64,31800,26.7872567785152,26.9364734204522,26.5835186712549,26.5835186712549,110818.738348039,0.0,1.0
2010-08-18,93.07,93.67,92.371,93.35,31800,26.7069093559336,26.8790824043226,26.5063277545605,26.7872567785152,110818.738348039,0.0,1.0
2010-08-19,91.06,92.61,90.63,92.49,45400,26.1301296438306,26.5749100188354,26.0067389591519,26.5404754091576,158212.915754747,0.0,1.0
2010-08-20,90.73,91.012,90.09,90.82,23800,26.0354344672167,26.1163557999595,25.8517832156018,26.0612604244751,82939.8104617398,0.0,1.0
2010-08-23,90.73,91.59,90.661,91.32,60600,26.0354344672167,26.2822158365742,26.015634566652,26.2047379647992,211182.878738716,0.0,1.0
2010-08-24,89.25,89.9,88.93,89.9,20000,25.6107409478573,25.7972617502787,25.5189153220498,25.7972617502787,69697.3197157476,0.0,1.0
2010-08-25,90.73,90.89,88.38,88.64,21200,26.0354344672167,26.0813472801204,25.3610900276933,25.4356983486618,73879.1588986926,0.0,1.0
2010-08-26,88.99,90.6,88.81,90.55,22000,25.5361326268887,25.9981303067324,25.4844807123721,25.9837825527,76667.0516873226,0.0,1.0
2010-08-27,90.53,90.63,88.2,89.23,10200,25.9780434510871,26.0067389591519,25.3094381131766,25.6050018462443,35545.6330550313,0.0,1.0
2010-08-30,90.21,91.12,90.21,90.42,9600,25.8862178252796,26.1473469486695,25.8862178252796,25.9464783922157,33454.7134635589,0.0,1.0
2010-08-31,89.31,90.23,89.04,89.67,15400,25.6279582526962,25.8919569268926,25.5504803809212,25.7312620817296,53666.9361811257,0.0,1.0
2010-09-01,91.91,91.91,90.28,90.4,36500,26.3740414623817,26.3740414623817,25.906304680925,25.9407392906028,127197.608481239,0.0,1.0
2010-09-02,92.02,92.21,91.45,91.66,23400,26.405606521253,26.4601279865761,26.2420421252835,26.3023026922196,81545.8640674247,0.0,1.0
2010-09-03,93.24,93.24,92.38,92.64,34900,26.7556917196438,26.7556917196438,26.5089103502863,26.5835186712549,121621.82290398,0.0,1.0
2010-09-07,92.3,92.99,92.15,92.76,16300,26.4859539438345,26.6839529494818,26.4429106817372,26.6179532809327,56803.3155683343,0.0,1.0
2010-09-08,93.42,93.52,92.37,92.37,29500,26.8086659231722,26.8373628466609,26.5073482265405,26.5073482265405,102798.475981527,0.004608,1.0
2010-09-09,94.25,94.31,93.65,93.65,8000,27.0468503881286,27.0640685422219,26.8746688471962,26.8746688471962,27877.5528085498,0.0,1.0
2010-09-10,95.08,95.23,94.45,94.61,14800,27.2850348530851,27.3280802383182,27.1042442351061,27.1501593126881,51573.472695817,0.0,1.0
2010-09-13,95.1,95.42,94.794,95.23,11000,27.2907742377828,27.3826043929468,27.2029616519073,27.3280802383182,38331.635111756,0.0,1.0
2010-09-14,95.29,95.64,94.53,94.53,13700,27.3452983924114,27.445737624622,27.1272017738971,27.1272017738971,47740.3091846415,0.0,1.0
2010-09-15,96.29,96.3319,94.99,94.99,13600,27.6322676272987,27.6442916382405,27.2592076219452,27.2592076219452,47391.8397745346,0.0,1.0
2010-09-16,95.97,96.16,95.47,95.72,30900,27.5404374721348,27.5949616267634,27.3969528546911,27.468695163413,107677.047723023,0.0,1.0
2010-09-17,95.61,96.22,95.56,95.95,44300,27.4371285475754,27.6121797808566,27.422780085831,27.534698087437,154371.948677344,0.0,1.0
2010-09-20,96.995,97.18,95.54,95.55,16400,27.8345809378943,27.8876702463484,27.4170407011332,27.4199103934821,57148.9832575269,0.0,1.0
2010-09-21,97.08,97.37,96.39,96.42,25600,27.8589733228597,27.942194400977,27.6609645507875,27.6695736278341,89208.1689873592,0.0,1.0
2010-09-22,96.68,97.66,96.24,96.24,5700,27.7441856289048,28.0254154790943,27.6179191655544,27.6179191655544,19862.7563760917,0.0,1.0
2010-09-23,96.18,96.95,96.05,96.05,18200,27.6007010114611,27.8216673223244,27.5633950109258,27.5633950109258,63421.4326394507,0.0,1.0
2010-09-24,97.56,97.73,96.47,96.62,54100,27.9967185556056,28.0455033255364,27.6839220895784,27.7269674748115,188521.950867818,0.0,1.0
2010-09-27,96.13,97.24,96.13,97.24,9600,27.5863525497168,27.9048884004417,27.5863525497168,27.9048884004417,33453.0633702597,0.0,1.0
2010-09-28,96.8,97.29,95.62,96.48,13900,27.7786219370913,27.919236862186,27.4399982399242,27.6867917819273,48437.2480048551,0.0,1.0
2010-09-29,95.69,96.55,95.14,96.55,21900,27.4600860863663,27.7068796283694,27.3022530071783,27.7068796283694,76314.8008134051,0.0,1.0
2010-09-30,95.89,96.45,95.41,95.75,8500,27.5174799333438,27.6781827048807,27.3797347005979,27.4773042404596,29619.8998590841,0.0,1.0
2010-10-01,96.33,96.63,95.67,96.25,8400,27.6437463966942,27.7298371671604,27.4543467016686,27.6207888579032,29271.4304489773,0.0,1.0
2010-10-04,95.7,96.366,95.34,96.08,6100,27.4629557787152,27.6540772891502,27.3596468541558,27.5720040879724,21256.6340165192,0.0,1.0
2010-10-05,97.34,97.47,95.71,96.01,14100,27.9335853239304,27.9708913244657,27.4658254710641,27.5519162415303,49134.1868250689,0.0,1.0
2010-10-06,96.5,97.19,96.0,97.18,11300,27.6925311666251,27.8905399386973,27.5490465491814,27.8876702463484,39377.0433420765,0.0,1.0
2010-10-07,97.31,97.41,96.49,96.89,10800,27.9249762468838,27.9536731703725,27.6896614742762,27.8044491682311,37634.6962915421,0.0,1.0
2010-10-08,97.93,98.23,97.12,97.12,8800,28.1028971725139,28.1889879429801,27.8704520922552,27.8704520922552,30665.3080894047,0.0,1.0
2010-10-11,97.4,97.74,97.2,97.45,14000,27.9508034780236,28.0483730178853,27.8934096310462,27.965151939768,48785.7174149621,0.0,1.0
2010-10-12,97.28,97.4,96.25,96.92,13700,27.9163671698372,27.9508034780236,27.6207888579032,27.8130582452777,47740.3091846414,0.0,1.0
2010-10-13,97.38,97.65,97.18,97.58,6200,27.9450640933259,28.0225457867455,27.8876702463484,28.0024579403034,21605.1034266261,0.0,1.0
2010-10-14,96.76,97.64,96.48,97.09,22700,27.7671431676958,28.0196760943966,27.6867917819273,27.8618430152086,79102.5560942598,0.0,1.0
2010-10-15,98.86,98.95,97.26,97.5,11500,28.3697785609591,28.395605792099,27.9106277851394,27.9795004015124,40073.9821622903,0.0,1.0
2010-10-18,99.67,99.7,98.6401,98.72,8600,28.6022236412178,28.6108327182644,28.3066740262074,28.3296028680749,29968.369269191,0.0,1.0
2010-10-19,98.43,100.0,97.8,99.01,13800,28.2463817899576,28.6969234887306,28.0655911719786,28.4128239461922,48088.7785947483,0.0,1.0
2010-10-20,99.87,100.83,98.8,98.8,23800,28.6596174881953,28.9351079536871,28.3525604068659,28.3525604068659,82935.7196054355,0.0,1.0
2010-10-21,100.06,100.4248,99.22,100.01,19800,28.7141416428239,28.8188280197108,28.4730874855185,28.6997931810795,68996.9432011606,0.0,1.0
2010-10-22,100.22,100.29,99.71,99.72,3800,28.7600567204058,28.780144566848,28.6137024106133,28.6165721029622,13241.8375840611,0.0,1.0
2010-10-25,101.21,101.54,100.79,100.79,25000,29.0441562629443,29.1388561104571,28.9236291842916,28.9236291842916,87117.3525267179,0.0,1.0
2010-10-26,100.765,100.765,99.89,100.27,23200,28.9164549534194,28.9164549534194,28.665356872893,28.7744051821502,80844.9031447943,0.0,1.0
2010-10-27,101.41,101.43,100.18,100.18,27900,29.1015501099217,29.1072894946195,28.7485779510104,28.7485779510104,97222.9654198174,0.0,1.0
2010-10-28,102.16,102.58,101.6,101.6,52300,29.3167770360872,29.4373041147399,29.1560742645503,29.1560742645503,182249.501485894,0.0,1.0
2010-10-29,101.89,102.19,101.6105,101.82,11500,29.2392953426676,29.3253861131338,29.1590874415166,29.2192074962255,40073.9821622903,0.0,1.0
2010-11-01,102.21,103.01,101.84,101.84,8000,29.3311254978316,29.5607008857414,29.2249468809233,29.2249468809233,27877.5528085497,0.0,1.0
2010-11-02,102.39,102.94,102.3101,102.84,7200,29.3827799601113,29.5406130392993,29.3598511182438,29.5119161158106,25089.7975276948,0.0,1.0
2010-11-03,102.03,102.67,100.99,102.67,18200,29.2794710355519,29.4631313458797,28.9810230312691,29.4631313458797,63421.4326394506,0.0,1.0
2010-11-04,101.05,101.95,100.82,101.84,27600,28.9982411853623,29.2565134967609,28.9322382613382,29.2249468809233,96177.5571894967,0.0,1.0
2010-11-05,100.19,101.06,99.53,101.06,108100,28.7514476433592,29.0011108777112,28.5620479483336,29.0011108777112,376695.432325529,0.0,1.0
2010-11-08,99.89,100.02,99.36,99.74,13300,28.665356872893,28.7026628734284,28.5132631784028,28.6223114876599,46346.431544214,0.0,1.0
2010-11-09,99.34,100.02,99.2,99.89,13800,28.507523793705,28.7026628734284,28.4673481008208,28.665356872893,48088.7785947483,0.0,1.0
2010-11-10,99.9134,99.98,98.66,99.35,101500,28.6720719529894,28.6911841040329,28.3123847139816,28.5103934860539,353696.451258475,0.0,1.0
2010-11-11,100.11,100.12,99.25,99.27,6100,28.7284901045682,28.7313597969171,28.4816965625652,28.4874359472629,21256.6340165192,0.0,1.0
2010-11-12,98.85,99.5595,98.68,99.52,12500,28.3669088686102,28.5705135407628,28.3181240986794,28.5591782559847,43558.676263359,0.0,1.0
2010-11-15,99.51,100.0303,99.05,99.05,20700,28.5563085636359,28.7056186565477,28.4243027155877,28.4243027155877,72133.1678921224,0.0,1.0
2010-11-16,98.22,99.05,97.0,98.75,39100,28.1861182506312,28.4243027155877,27.8360157840687,28.3382119451215,136251.539351787,0.0,1.0
2010-11-17,98.43,98.49,98.01,98.24,29400,28.2463817899576,28.2635999440508,28.1258547113049,28.191857635329,102450.00657142,0.0,1.0
2010-11-18,99.61,100.1,98.67,98.84,12300,28.5850054871246,28.7256204122194,28.3152544063305,28.3640391762614,42861.7374431452,0.0,1.0
2010-11-19,99.85,100.12,99.4952,99.99,11200,28.6538781034975,28.7313597969171,28.5520614189595,28.6940537963818,39028.5739319697,0.0,1.0
2010-11-22,99.42,100.15,98.7,99.56,17500,28.530481332496,28.7399688739637,28.3238634833771,28.5706570253802,60982.1467687026,0.0,1.0
2010-11-23,97.77,98.7,97.65,98.66,21200,28.0569820949319,28.3238634833771,28.0225457867455,28.3123847139816,73875.5149426569,0.0,1.0
2010-11-24,99.1391,99.24,98.36,98.36,11700,28.4498716744162,28.4788268702163,28.2262939435155,28.2262939435155,40770.9209825039,0.0,1.0
2010-11-26,98.7,98.89,98.5,98.89,3500,28.3238634833771,28.3783876380057,28.2664696363997,28.3783876380057,12196.4293537405,0.0,1.0
2010-11-29,97.84,98.2,96.68,97.87,13000,28.0770699413741,28.1803788659335,27.7441856289048,28.0856790184207,45301.0233138933,0.0,1.0
2010-11-30,96.89,97.23,96.52,97.01,21400,27.8044491682311,27.9020187080928,27.6982705513228,27.8388854764176,74572.4537628706,0.0,1.0
2010-12-01,98.28,98.68,97.71,97.99,34500,28.2033364047245,28.3181240986794,28.0397639408387,28.1201153266071,120221.946486871,0.0,1.0
2010-12-02,99.34,99.37,97.9601,98.28,18300,28.507523793705,28.5161328707516,28.111534946484,28.2033364047245,63769.9020495576,0.0,1.0
2010-12-03,99.14,99.39,98.8,99.39,6700,28.4501299467276,28.5218722554494,28.3525604068659,28.5218722554494,23347.4504771604,0.0,1.0
2010-12-06,98.44,98.76,98.2788,98.76,19600,28.2492514823064,28.3410816374704,28.2029920416426,28.3410816374704,68300.004380947,0.0,1.0
2010-12-07,98.72,99.3899,98.601,99.07,17800,28.3296028680749,28.5218435585259,28.2954535291233,28.4300421002854,62027.5549990232,0.0,1.0
2010-12-08,98.83,99.04,98.28,98.28,6800,28.3611694839125,28.4214330232388,28.2033364047245,28.2033364047245,23695.9198872673,0.0,1.0
2010-12-09,98.25,98.4,98.07,98.33,9700,28.1947273276778,28.2377727129109,28.1430728653981,28.2176848664688,33801.5327803666,0.0,1.0
2010-12-10,99.0,99.18,98.22,98.22,11600,28.4099542538433,28.461608716123,28.1861182506312,28.1861182506312,40422.4515723972,0.0,1.0
2010-12-13,98.64,99.17,98.5801,99.17,29400,28.3066453292839,28.4587390237742,28.2894558721141,28.4587390237742,102450.00657142,0.0,1.0
2010-12-14,100.6528,100.83,99.76,100.28,41200,28.8842570052651,28.9351079536871,28.6280508723577,28.7772748744991,143569.396964031,0.0,1.0
2010-12-15,100.23,100.63,100.06,100.06,13600,28.7629264127547,28.8777141067096,28.7141416428239,28.7141416428239,47391.8397745346,0.0,1.0
2010-12-16,101.83,101.89,100.35,100.35,29400,29.2220771885744,29.2392953426676,28.7973627209412,28.7973627209412,102450.00657142,0.0,1.0
2010-12-17,102.02,102.3434,101.4401,102.06,21200,29.276601343203,29.3694071937655,29.1101878838918,29.2880801125985,73875.5149426568,0.0,1.0
2010-12-20,101.9,102.1904,101.71,101.97,16600,29.2421650350165,29.3255009008278,29.1876408803879,29.2622528814586,57845.9220777408,0.0,1.0
2010-12-21,101.68,101.98,101.43,101.98,15200,29.1790318033413,29.2651225738075,29.1072894946195,29.2651225738075,52967.3503362445,0.0,1.0
2010-12-22,101.17,101.49,101.0144,101.49,17700,29.0326774935488,29.1245076487127,28.9880250806003,29.1245076487127,61679.0855889163,0.0,1.0
2010-12-23,100.77,101.0,100.47,101.0,3800,28.9178897995939,28.9838927236179,28.8317990291277,28.9838927236179,13241.8375840611,0.0,1.0
2010-12-27,100.73,100.96,99.87,100.35,11900,28.9064110301984,28.9724139542224,28.6596174881953,28.7973627209412,41467.8598027177,0.0,1.0
2010-12-28,100.23,100.74,100.23,100.74,21700,28.7629264127547,28.9092807225472,28.7629264127547,28.9092807225472,75617.8619931912,0.0,1.0
2010-12-29,100.35,100.6437,100.28,100.28,6000,28.7973627209412,28.8816455852276,28.7772748744991,28.7772748744991,20908.1646064123,0.0,1.0
2010-12-30,100.13,100.59,99.92,100.03,8600,28.734229489266,28.8662353373141,28.6739659499396,28.7055325657773,29968.369269191,0.0,1.0
2010-12-31,99.64,100.04,99.6,99.9,12800,28.5936145641712,28.7084022581261,28.5821357947757,28.6682265652419,44604.0844936796,0.0,1.0
2011-01-03,100.54,101.56,100.18,100.18,8500,28.8518868755698,29.1445954951548,28.7485779510104,28.7485779510104,29619.8998590841,0.0,1.0
2011-01-04,101.39,101.66,100.74,100.74,40200,29.095810725224,29.1732924186436,28.9092807225472,28.9092807225472,140084.702862962,0.0,1.0
2011-01-05,101.73,102.17,101.04,101.04,20100,29.1933802650857,29.3196467284361,28.9953714930134,28.9953714930134,70042.3514314812,0.0,1.0
2011-01-06,101.85,102.0999,101.481,101.86,29200,29.2278165732721,29.2995301850705,29.1219249255987,29.230686265621,101753.067751207,0.0,1.0
2011-01-07,102.28,102.44,101.71,102.03,15700,29.3512133442737,29.3971284218557,29.1876408803879,29.2794710355519,54709.6973867789,0.0,1.0
2011-01-10,101.51,102.08,101.41,102.08,2600,29.1302470334105,29.2938194972962,29.1015501099217,29.2938194972962,9060.20466277866,0.0,1.0
2011-01-11,102.1,102.34,101.69,101.69,6100,29.299558881994,29.3684314983669,29.1819014956902,29.1819014956902,21256.6340165192,0.0,1.0
2011-01-12,103.01,103.01,102.12,102.2,8400,29.5607008857414,29.5607008857414,29.3052982666917,29.3282558054827,29271.4304489773,0.0,1.0
2011-01-13,102.79,103.16,102.6281,102.78,5700,29.4975676540662,29.6037462709745,29.451107334938,29.4946979617173,19862.7563760917,0.0,1.0
2011-01-14,102.57,103.3301,102.5,102.54,11800,29.434434422391,29.6525597378289,29.4143465759489,29.4258253453444,41119.3903926109,0.0,1.0
2011-01-18,103.78,103.78,103.0,103.08,14300,29.7816671966047,29.7816671966047,29.5578311933926,29.5807887321835,49831.1256452826,0.0,1.0
2011-01-19,102.6,103.51,102.275,103.27,19600,29.4430434994376,29.7041855031851,29.3497784980993,29.6353128868121,68300.004380947,0.0,1.0
2011-01-20,103.49,103.75,102.81,103.0,8700,29.6984461184873,29.773058119558,29.503307038764,29.5578311933926,30316.8386792979,0.0,1.0
2011-01-21,102.62,102.885,102.4,102.77,5800,29.4487828841354,29.5248297313805,29.3856496524602,29.4918282693685,20211.2257861986,0.0,1.0
2011-01-24,102.89,103.62,102.31,102.31,10000,29.5262645775549,29.7357521190227,29.3598224213203,29.3598224213203,34846.9410106872,0.0,1.0
2011-01-25,102.7,103.04,102.09,102.34,8200,29.4717404229264,29.569309962788,29.2966891896451,29.3684314983669,28574.4916287635,0.0,1.0
2011-01-26,103.6,103.76,102.75,102.86,3700,29.7300127343249,29.7759278119069,29.4860888846707,29.5176555005083,12893.3681739543,0.0,1.0
2011-01-27,103.01,103.41,102.91,103.24,6000,29.5607008857414,29.6754885796963,29.5320039622527,29.6267038097655,20908.1646064123,0.0,1.0
2011-01-28,100.83,103.14,100.76,102.43,10300,28.9351079536871,29.5980068862768,28.915020107245,29.3942587295068,35892.3492410078,0.0,1.0
2011-01-31,101.41,101.71,100.02,100.99,43400,29.1015501099217,29.1876408803879,28.7026628734284,28.9810230312691,151235.723986383,0.0,1.0
2011-02-01,102.0,102.3572,101.96,102.09,14000,29.2708619585052,29.373367369207,29.2593831891098,29.2966891896451,48785.7174149621,0.0,1.0
2011-02-02,102.6,102.6752,101.38,101.38,2800,29.4430434994376,29.4646235859012,29.0929410328751,29.0929410328751,9757.14348299242,0.0,1.0
2011-02-03,102.13,102.27,101.593,101.79,29100,29.3081679590406,29.3483436519248,29.1540654799061,29.2105984191789,101404.5983411,0.0,1.0
2011-02-04,101.82,101.82,100.99,101.35,33800,29.2192074962255,29.2192074962255,28.9810230312691,29.0843319558285,117782.660616123,0.0,1.0
2011-02-07,101.34,102.03,101.19,101.98,25700,29.0814622634796,29.2794710355519,29.0384168782465,29.2651225738075,89556.6383974661,0.0,1.0
2011-02-08,101.91,101.99,101.19,101.21,6900,29.2450347273654,29.2679922661564,29.0384168782465,29.0441562629443,24044.3892973741,0.0,1.0
2011-02-09,100.96,101.76,100.83,101.51,8400,28.9724139542224,29.2019893421323,28.9351079536871,29.1302470334105,29271.4304489773,0.0,1.0
2011-02-10,100.95,101.27,100.8,100.8,9300,28.9695442618736,29.0613744170375,28.9264988766405,28.9264988766405,32407.6551399391,0.0,1.0
2011-02-11,100.74,100.8199,100.42,100.68,4600,28.9092807225472,28.9322095644147,28.8174505673833,28.892062568454,16029.5928649161,0.0,1.0
2011-02-14,101.28,101.28,100.5,100.54,5300,29.0642441093864,29.0642441093864,28.8404081061743,28.8518868755698,18468.8787356642,0.0,1.0
2011-02-15,101.95,101.95,100.845,100.91,6900,29.2565134967609,29.2565134967609,28.9394124922104,28.9580654924781,24044.3892973741,0.0,1.0
2011-02-16,101.89,102.02,101.4,101.75,69100,29.2392953426676,29.276601343203,29.0986804175729,29.1991196497834,240792.362383849,0.0,1.0
2011-02-17,101.61,102.18,101.5,101.5,4100,29.1589439568992,29.322516420785,29.1273773410616,29.1273773410616,14287.2458143817,0.0,1.0
2011-02-18,101.54,102.0891,101.2501,101.52,5000,29.1388561104571,29.2964309173337,29.0556637292633,29.1331167257593,17423.4705053436,0.0,1.0
2011-02-22,100.34,101.22,100.1745,100.91,9600,28.7944930285923,29.0470259552931,28.7469996202185,28.9580654924781,33453.0633702597,0.0,1.0
2011-02-23,99.25,100.491,99.25,100.22,26600,28.4816965625652,28.8378253830603,28.4816965625652,28.7600567204058,92692.8630884278,0.0,1.0
2011-02-24,99.72,100.01,99.16,99.31,13800,28.6165721029622,28.6997931810795,28.4558693314253,28.4989147166584,48088.7785947483,0.0,1.0
2011-02-25,101.31,101.3816,100.1846,100.1846,8100,29.072853186433,29.0934001836509,28.7498980094908,28.7498980094908,28226.0222186566,0.0,1.0
2011-02-28,101.01,101.8704,101.01,101.44,3000,28.9867624159668,29.2336707456639,28.9867624159668,29.1101591869684,10454.0823032062,0.0,1.0
2011-03-01,101.25,102.01,101.19,101.36,61300,29.0556350323398,29.2737316508541,29.0384168782465,29.0872016481774,213611.748395512,0.0,1.0
2011-03-02,101.28,101.88,100.66,100.96,61000,29.0642441093864,29.2364256503188,28.8863231837563,28.9724139542224,212566.340165192,0.0,1.0
2011-03-03,103.14,103.23,101.76,101.76,11300,29.5980068862768,29.6238341174166,29.2019893421323,29.2019893421323,39377.0433420765,0.0,1.0
2011-03-04,103.4,103.7,102.89,102.96,15300,29.6726188873475,29.7587096578137,29.5262645775549,29.5463524239971,53315.8197463514,0.0,1.0
2011-03-07,103.29,104.19,102.7994,103.9,13100,29.6410522715099,29.8993245829084,29.5002651648742,29.8161035047911,45649.4927240002,0.0,1.0
2011-03-08,104.07,104.27,103.24,103.24,19700,29.864888274722,29.9222821216994,29.6267038097655,29.6267038097655,68648.4737910537,0.0,1.0
2011-03-09,104.38,104.58,103.85,104.01,11800,29.954486383177,30.0118814519318,29.8023894509765,29.8483055059804,41118.5150779863,0.002222,1.0
2011-03-10,103.28,103.78,103.22,103.72,6400,29.6388135050251,29.7823011769123,29.6215949843986,29.7650826562858,22301.5674999248,0.0,1.0
2011-03-11,104.48,104.72,103.44,103.44,6800,29.9831839175544,30.0520580000603,29.684729560029,29.684729560029,23695.4154686701,0.0,1.0
2011-03-14,104.27,104.355,103.52,103.52,4300,29.9229190953618,29.9473119995826,29.7076875875309,29.7076875875309,14983.865664012,0.0,1.0
2011-03-15,102.77,103.19,101.95,102.05,13500,29.4924560797001,29.6129857240854,29.257136297805,29.2858338321825,47042.3689451539,0.0,1.0
2011-03-16,102.09,103.0,101.67,102.07,9100,29.2973128459335,29.5584604087682,29.1767832015482,29.291573339058,31710.0412889556,0.0,1.0
2011-03-17,103.22,103.83,103.145,103.48,8700,29.6215949843986,29.796649944101,29.6000718336155,29.69620857378,30316.1933202103,0.0,1.0
2011-03-18,103.22,104.1,103.0115,103.69,14500,29.6215949843986,29.8741332869201,29.5617606252216,29.7564733959726,50526.9888670172,0.0,1.0
2011-03-21,103.36,104.4,103.36,103.96,18700,29.661771532527,29.9602258900524,29.661771532527,29.8339567387917,65162.3925388429,0.0,1.0
2011-03-22,103.22,103.37,102.766,103.19,10200,29.6215949843986,29.6646412859648,29.491308178325,29.6129857240854,35543.1232030052,0.0,1.0
2011-03-23,103.84,104.121,102.9,102.9,11000,29.7995196975388,29.8801597691394,29.5297628743908,29.5297628743908,38330.8191404957,0.0,1.0
2011-03-24,105.0101,105.28,103.89,103.95,11500,30.1353095472892,30.212764192574,29.8138684647275,29.8310869853539,40073.1291014275,0.0,1.0
2011-03-25,104.98,105.65,104.87,105.28,16000,30.1266715894416,30.3189450697705,30.0951043016264,30.212764192574,55753.9187498121,0.0,1.0
2011-03-28,104.26,104.99,104.02,104.83,12300,29.920049341924,30.1295413428794,29.8511752594182,30.0836252878755,42860.8250389181,0.0,1.0
2011-03-29,104.96,105.01,104.19,104.19,5200,30.1209320825661,30.1352808497549,29.8999610678598,29.8999610678598,18120.0235936889,0.0,1.0
2011-03-30,106.07,106.51,105.52,105.52,9300,30.4394747141558,30.5657438654165,30.2816382750798,30.2816382750798,32406.9652733282,0.0,1.0
2011-03-31,106.29,106.575,105.84,105.84,6600,30.5026092897862,30.5843972627619,30.3734703850876,30.3734703850876,22998.4914842974,0.0,1.0
2011-04-01,106.01,106.52,105.85,106.52,18200,30.4222561935293,30.5686136188543,30.3763401385254,30.5686136188543,63420.0825779112,0.0,1.0
2011-04-04,106.91,107.07,106.26,106.26,6900,30.6805340029263,30.7264500579302,30.4940000294729,30.4940000294729,24043.8774608565,0.0,1.0
2011-04-05,106.33,106.82,106.22,106.63,17000,30.5140883035371,30.6547062219866,30.4825210157219,30.6001809066695,59238.5386716754,0.0,1.0
2011-04-06,106.44,107.01,106.44,106.83,113400,30.5456555913523,30.7092315373038,30.5456555913523,30.6575759754244,395155.899139293,0.0,1.0
2011-04-07,106.0,106.6345,105.86,106.26,17100,30.4193864400916,30.6014722957164,30.3792098919631,30.4940000294729,59587.0006638616,0.0,1.0
2011-04-08,106.02,106.51,105.7501,106.43,12000,30.4251259469671,30.5657438654165,30.3476713016823,30.5427858379146,41815.439062359,0.0,1.0
2011-04-11,107.92,107.97,106.64,106.64,93100,30.9703791001385,30.9847278673272,30.6030506601072,30.6030506601072,324418.114725469,0.0,1.0
2011-04-12,107.875,108.06,107.52,107.52,14700,30.9574652096687,31.0105556482669,30.8555889626287,30.8555889626287,51223.9128513898,0.0,1.0
2011-04-13,109.1,109.14,108.39,108.39,9500,31.3090100057923,31.3204890195433,31.1052575117125,31.1052575117125,33103.889257701,0.0,1.0
2011-04-14,109.65,109.7299,108.44,108.94,89400,31.4668464448683,31.4897757748359,31.1196062789012,31.2630939507884,311525.021014575,0.0,1.0
2011-04-15,110.35,110.529,109.58,109.66,21500,31.6677291855104,31.719097772046,31.4467581708041,31.469716198306,74919.32832006,0.0,1.0
2011-04-18,108.86,109.34,108.399,109.3,24500,31.2401359232865,31.3778840882982,31.1078402898065,31.3664050745472,85373.1880856497,0.0,1.0
2011-04-19,109.34,109.35,108.485,109.07,13700,31.3778840882982,31.380753841736,31.1325201693711,31.3004007454791,47739.2929295266,0.0,1.0
2011-04-20,111.1,111.11,110.29,110.7,14100,31.8829606933412,31.885830446779,31.6505106648839,31.7681705558315,49133.140898272,0.0,1.0
2011-04-21,112.0,114.92,111.91,113.31,59400,32.1412385027383,32.9792065065596,32.1154107217986,32.5171762030828,206986.423358677,0.0,1.0
2011-04-25,112.88,112.88,111.54,112.24,26800,32.3937768052598,32.3937768052598,32.009229844602,32.2101125852441,93387.8139059351,0.0,1.0
2011-04-26,103.89,104.2396,102.21,102.51,45600,32.7811935193553,32.8915054382538,32.2510904765935,32.3457517342296,144515.299517782,10.34,1.0
2011-04-27,104.09,104.2801,103.735,103.84,26300,32.844301024446,32.9042847080347,32.73228520291,32.7654166430826,83349.8328359136,0.0,1.0
2011-04-28,103.69,104.03,103.45,103.8,15800,32.7180860142646,32.8253687729188,32.6423570081558,32.7527951420645,50073.2836048455,0.0,1.0
2011-04-29,102.88,103.531,102.77,103.36,33000,32.4625006186473,32.6679155477175,32.4277914908475,32.613958630865,104583.4404405,0.0,1.0
2011-05-02,104.74,104.74,102.0,102.89,15000,33.0494004159907,33.0494004159907,32.1848275962483,32.4656559939019,47537.9274729546,0.0,1.0
2011-05-03,105.16,105.16,103.976,104.42,20600,33.1819261766811,33.1819261766811,32.8083297465443,32.9484284078456,65285.420396191,0.0,1.0
2011-05-04,104.58,105.24,103.62,104.65,11000,32.9989144119181,33.2071691787174,32.6959983874829,33.0210020386999,34861.1468135001,0.0,1.0
2011-05-05,103.4,104.5396,103.29,103.91,12800,32.6265801318831,32.9861666958898,32.5918710040832,32.7875042698643,40565.6981102546,0.0,1.0
2011-05-06,104.125,104.9272,103.9534,104.08,8300,32.8553448378368,33.1084690407556,32.801198598469,32.8411456491914,26304.3198683682,0.0,1.0
2011-05-09,104.98,105.45,103.87,104.0,36200,33.1251294220995,33.2734320590626,32.7748827688462,32.8159026471552,114724.864968064,0.0,1.0
2011-05-10,105.09,105.35,104.5483,105.35,18400,33.1598385498994,33.2418783065173,32.9889118723613,33.2418783065173,58313.1910334909,0.0,1.0
2011-05-11,105.38,105.6001,104.21,105.36,13400,33.2513444322809,33.3207942416332,32.8821655275004,33.2450336817718,42467.2152091727,0.0,1.0
2011-05-12,106.72,106.78,104.68,104.68,29500,33.6741647163884,33.6930969679156,33.0304681644635,33.0304681644635,93491.2573634775,0.0,1.0
2011-05-13,106.5999,107.58,106.3109,106.77,32600,33.6362686595815,33.9455269882784,33.5450783147255,33.6899415926611,103315.762374555,0.0,1.0
2011-05-16,105.43,106.31,105.19,106.06,20000,33.2671213085535,33.5447943309525,33.1913923024447,33.4659099495892,63383.9032972729,0.0,1.0
2011-05-17,106.3,106.4,104.6,105.12,14100,33.541638955698,33.5731927082433,33.0052251624272,33.169304675663,44685.6518245773,0.0,1.0
2011-05-18,106.79,106.89,105.93,105.93,15500,33.6962523431702,33.7278060957155,33.4248900712802,33.4248900712802,49122.5250553864,0.0,1.0
2011-05-19,106.23,107.15,105.8886,107.01,12000,33.5195513289163,33.8098458523334,33.4118268177265,33.7656705987699,38030.3419783636,0.0,1.0
2011-05-20,106.502,107.121,106.1,106.36,10900,33.6053775358396,33.8006952640953,33.4785314506073,33.5605712072252,34544.2272970137,0.0,1.0
2011-05-23,105.09,105.209,104.8,105.0,35100,33.1598385498994,33.1973875154283,33.0683326675179,33.1314401726086,111238.750286714,0.0,1.0
2011-05-24,104.54,105.11,104.46,105.0,24000,32.9862929109,33.1661493004084,32.9610499088637,33.1314401726086,76060.6839567273,0.0,1.0
2011-05-25,104.26,104.59,104.059,104.35,18500,32.897942403773,33.0020697871727,32.8345193611569,32.9263407810638,58630.1105499774,0.0,1.0
2011-05-26,104.06,104.26,103.12,103.21,4800,33.0367789149725,33.1002745500196,32.7383494302515,32.7669224660226,15119.1495177403,0.64,1.0
2011-05-27,104.08,104.5,103.93,103.93,3200,33.0431284784772,33.176469312076,32.995506752192,32.995506752192,10079.4330118269,0.0,1.0
2011-05-31,105.81,105.89,104.65,104.65,15600,33.5923657216341,33.6177639756529,33.2240910383613,33.2240910383613,49137.235932656,0.0,1.0
2011-06-01,104.36,105.759,104.36,105.66,16900,33.1320223675431,33.5761743346971,33.1320223675431,33.5447439953488,53232.0055937106,0.0,1.0
2011-06-02,104.675,104.71,104.05,104.05,11300,33.2320279927422,33.2431397288754,33.0336041332202,33.0336041332202,35592.9978230136,0.0,1.0
2011-06-03,103.79,104.63,102.72,103.63,40600,32.951059807659,33.2177414748566,32.6113581601574,32.9002632996214,127882.806337554,0.0,1.0
2011-06-06,103.19,103.91,103.19,103.33,16700,32.7605729025179,32.9891571886873,32.7605729025179,32.8050198470509,52602.0410304715,0.0,1.0
2011-06-07,103.87,104.285,103.22,103.49,17000,32.9764580616779,33.1082115044005,32.770097247775,32.8558163550885,53546.9878753302,0.0,1.0
2011-06-08,103.53,103.6,103.09,103.4,10200,32.8685154820979,32.8907389543644,32.7288250849944,32.8272433193173,32128.1927251981,0.0,1.0
2011-06-09,103.62,104.6791,103.12,103.56,12500,32.8970885178691,33.2333296532606,32.7383494302515,32.878039827355,39372.7852024487,0.0,1.0
2011-06-10,101.5,103.2115,101.5,103.19,28500,32.2240347863705,32.7673986832855,32.2240347863705,32.7605729025179,89769.950261583,0.0,1.0
2011-06-13,101.76,102.2,100.98,101.07,31900,32.3065791119316,32.4462695090351,32.0589461352482,32.0875191710194,100479.347836649,0.0,1.0
2011-06-14,102.84,102.96,102.202,102.49,19000,32.6494555411856,32.6875529222138,32.4469044653856,32.5383381798533,59846.6335077221,0.0,1.0
2011-06-15,101.85,103.06,101.85,101.93,9800,32.3351521477028,32.7193007397374,32.3351521477028,32.3605504017216,30868.2635987198,0.0,1.0
2011-06-16,102.02,102.3,101.6,101.79,10500,32.3891234374928,32.4780173265586,32.255782603894,32.3161034571887,33073.1395700569,0.0,1.0
2011-06-17,102.05,102.96,101.86,102.66,13500,32.3986477827498,32.6875529222138,32.3383269294551,32.5923094696433,42522.6080186446,0.0,1.0
2011-06-20,104.02,104.02,103.02,103.02,22000,33.0240797879631,33.0240797879631,32.706601612728,32.706601612728,69296.1019563098,0.0,1.0
2011-06-21,103.72,104.47,103.65,104.47,21400,32.9288363353926,33.166944966819,32.9066128631261,33.166944966819,67406.2082665921,0.0,1.0
2011-06-22,103.99,104.61,103.65,103.865,27400,33.0145554427061,33.2113919113519,32.9066128631261,32.9748706708017,86305.1451637675,0.0,1.0
2011-06-23,104.256,104.256,102.37,103.15,5300,33.0990046373186,33.0990046373186,32.5002407988251,32.7478737755085,16694.0609258383,0.0,1.0
2011-06-24,104.08,104.39,103.2,103.86,31600,33.0431284784772,33.1415467128001,32.7637476842703,32.9732832799255,99534.4009917904,0.0,1.0
2011-06-27,105.44,105.56,103.97,104.0,17600,33.4748987967971,33.5129961778253,33.0082058792014,33.0177302244584,55436.8815650477,0.0,1.0
2011-06-28,107.59,107.68,105.22,105.33,39800,34.1574768735527,34.1860499093239,33.4050535982453,33.4399761975212,125362.948084597,0.0,1.0
2011-06-29,107.38,108.16,107.24,108.16,19400,34.0908064567533,34.3384394334368,34.0463595122204,34.3384394334368,61106.5626342004,0.0,1.0
2011-06-30,107.291,108.01,107.19,107.87,12100,34.0625508991574,34.2908177071515,34.0304856034586,34.2463707626186,38112.8560759703,0.0,1.0
2011-07-01,108.02,108.07,107.4,107.4,9600,34.2939924889038,34.3098663976656,34.097156020258,34.097156020258,30238.2990354806,0.0,1.0
2011-07-05,107.45,107.74,107.1252,107.74,6200,34.1130299290198,34.205098599838,34.0099130177034,34.205098599838,19528.9014604145,0.0,1.0
2011-07-06,107.74,107.75,106.99,106.99,11500,34.205098599838,34.2082733815903,33.9669899684116,33.9669899684116,36222.9623862528,0.0,1.0
2011-07-07,107.64,108.5,107.33,108.5,12200,34.1733507823145,34.4463820130167,34.0749325479916,34.4463820130167,38427.8383575899,0.0,1.0
2011-07-08,107.58,107.98,107.122,107.33,8200,34.1543020918004,34.2812933618944,34.0088970875427,34.0749325479916,25828.5470928063,0.0,1.0
2011-07-11,105.65,106.9,105.35,106.57,27500,33.5415692135965,33.9384169326405,33.4463257610259,33.8336491348128,86620.1274453871,0.0,1.0
2011-07-12,105.56,106.3254,105.56,105.77,7100,33.5129961778253,33.7559939731503,33.5129961778253,33.5796665946247,22363.7419949909,0.0,1.0
2011-07-13,105.92,106.59,105.62,106.13,18800,33.62728832091,33.8399986983175,33.5320448683394,33.6939587377094,59216.6689444828,0.0,1.0
2011-07-14,104.57,106.31,104.38,106.14,15600,33.1986927843425,33.7511048092517,33.1383719310478,33.6971335194617,49137.2359326559,0.0,1.0
2011-07-15,104.16,104.54,103.64,104.2,15900,33.0685267324961,33.1891684390854,32.9034380813738,33.0812258595055,50082.1827775147,0.0,1.0
2011-07-18,103.67,104.11,102.77,103.98,11100,32.9129624266308,33.0526528237343,32.6272320689192,33.0113806609537,34963.0332597745,0.0,1.0
2011-07-19,105.64,105.895,104.846,104.99,60400,33.5383944318441,33.6193513665291,33.2863167607074,33.3320336179413,190249.298098232,0.0,1.0
2011-07-20,104.7,105.5,104.61,105.5,9600,33.2399649471231,33.4939474873112,33.2113919113519,33.4939474873112,30238.2990354806,0.0,1.0
2011-07-21,106.34,106.48,104.99,104.99,8400,33.7606291545087,33.8050760990417,33.3320336179413,33.3320336179413,26458.5116560456,0.0,1.0
2011-07-22,106.19,106.42,105.76,106.37,8800,33.7130074282235,33.7860274085276,33.5764918128723,33.7701534997658,27718.4407825239,0.0,1.0
2011-07-25,105.09,106.4629,105.09,105.87,5900,33.3637814354648,33.7996472222451,33.3637814354648,33.6114144121482,18583.9546155558,0.0,1.0
2011-07-26,104.944,105.21,104.74,105.0,6100,33.3174296218804,33.401878816493,33.2526640741325,33.3352083996936,19213.919178795,0.0,1.0
2011-07-27,103.54,104.642,103.3096,104.36,9400,32.8716902638503,33.2215512129594,32.7985432922761,33.1320223675431,29608.3344722414,0.0,1.0
2011-07-28,103.545,105.0429,103.0,103.1,20600,32.8732776547264,33.3488282134112,32.7002520492233,32.7319998667468,64886.3500136355,0.0,1.0
2011-07-29,103.78,104.22,102.37,103.91,9000,32.9478850259067,33.0875754230102,32.5002407988251,32.9891571886873,28348.4053457631,0.0,1.0
2011-08-01,102.5,105.45,101.9,105.29,15100,32.5415129616057,33.4780735785494,32.3510260564646,33.4272770705118,47562.324524558,0.0,1.0
2011-08-02,100.18,103.01,100.15,101.74,19700,31.8049635950601,32.7034268309756,31.795439249803,32.3002295484269,62051.5094790591,0.0,1.0
2011-08-03,99.36,100.21,97.26,100.21,29700,31.5446314913672,31.8144879403171,30.8779273233733,31.8144879403171,93549.7376410181,0.0,1.0
2011-08-04,94.44,98.0,94.44,98.0,16100,29.9826388692101,31.1128611730474,29.9826388692101,31.1128611730474,50712.147340754,0.0,1.0
2011-08-05,95.36,96.334,93.32,95.1,36100,30.2747187904265,30.5839425331056,29.6270633129467,30.1921744648654,113708.603664672,0.0,1.0
2011-08-08,90.98,95.18,90.8,95.18,36000,28.8841643828964,30.2175727188842,28.8270183113541,30.2175727188842,113393.621383052,0.0,1.0
2011-08-09,93.12,93.24,88.77,91.59,33500,29.5635676778997,29.6016650589279,28.1825376156267,29.0778260697899,105519.064342563,0.0,1.0
2011-08-10,88.18,91.249,88.01,90.7901,15700,27.9952254922379,28.9695660120347,27.941254202448,28.8238752774193,49452.2182142756,0.0,1.0
2011-08-11,91.2,92.135,88.4,89.05,16800,28.9540095814482,29.2508516752931,28.0650706907897,28.2714315046925,52917.023312091,0.0,1.0
2011-08-12,92.89,93.35,91.464,91.81,15800,29.4905476975956,29.6365876582038,29.0378238197103,29.1476712683416,49767.2004958952,0.0,1.0
2011-08-15,94.21,94.51,92.97,93.2,49800,29.909618888906,30.0048623414766,29.5159459516144,29.5889659319185,156861.176246556,0.0,1.0
2011-08-16,95.02,95.2152,93.64,93.89,11200,30.219208366443,30.2812878178546,29.7803269988815,29.859834493005,35216.8060491542,0.165152,1.0
2011-08-17,94.63,95.491,94.32,94.5,8300,30.0951766756104,30.3690004853716,29.9965873828973,30.0538327786662,26098.1687685696,0.0,1.0
2011-08-18,92.67,93.1,91.98,92.83,9800,29.4718379216825,29.6085908115748,29.2523972379018,29.5227227179215,30814.7052930099,0.0,1.0
2011-08-19,93.3,94.41,91.46,91.46,44000,29.6721968068736,30.0252100807817,29.087021650125,29.087021650125,138351.738050249,0.0,1.0
2011-08-22,93.78,95.04,93.69,94.6,3500,29.8248511955906,30.2255689659729,29.7962284977062,30.0856357763156,11005.2518903607,0.0,1.0
2011-08-23,96.38,96.38,94.0,94.03,11300,30.6517291344746,30.6517291344746,29.8948177904193,29.9043586897141,35531.2418174502,0.0,1.0
2011-08-24,96.22,96.29,95.2,95.79,7300,30.6008443382356,30.6231064365901,30.2764537622119,30.4640914483432,22953.8110856094,0.0,1.0
2011-08-25,94.92,96.51,94.92,96.37,3200,30.1874053687936,30.6930730314188,30.1874053687936,30.6485488347096,10061.9445854726,0.0,1.0
2011-08-26,96.55,96.89,96.278,96.51,2800,30.7057942304785,30.8139244224864,30.6192900768722,30.6930730314188,8804.20151228856,0.0,1.0
2011-08-29,98.64,98.64,97.85,97.85,9400,31.3704768813506,31.3704768813506,31.1192331999205,31.1192331999205,29556.9622198258,0.0,1.0
2011-08-30,99.03,99.28,97.88,97.88,5400,31.4945085721832,31.5740160663067,31.1287740992153,31.1287740992153,16979.5314879851,0.0,1.0
2011-08-31,99.19,99.63,98.45,99.19,8400,31.5453933684222,31.6853265580795,31.3100511858168,31.5453933684222,26412.6045368657,0.0,1.0
2011-09-01,98.43,100.0,98.18,99.34,14000,31.3036905862869,31.8029976493822,31.2241830921635,31.5930978648963,44021.0075614428,0.0,1.0
2011-09-02,96.57,98.27,96.54,96.81,18500,30.7121548300084,31.2528057900479,30.7026139307136,30.7884820243669,58170.6171347636,0.0,1.0
2011-09-06,96.84,96.88,93.82,93.82,42800,30.7980229236617,30.8107441227215,29.8375723946504,29.8375723946504,134578.508830697,0.0,1.0
2011-09-07,98.66,98.71,97.54,97.56,6000,31.3769872729994,31.3928888477374,31.0207919988685,31.0271526287637,18866.0560317528,0.000471,1.0
2011-09-08,97.83,98.25,97.83,97.89,5400,31.1130211323488,31.2465943601479,31.1130211323488,31.1321030220344,16979.4504285775,0.0,1.0
2011-09-09,95.38,96.53,95.268,96.53,8800,30.3338439701874,30.6995801891611,30.2982244427743,30.6995801891611,27670.2155132373,0.0,1.0
2011-09-12,95.86,95.86,93.82,94.22,12400,30.4864990876721,30.4864990876721,29.8377148383621,29.964927436266,38989.849132289,0.0,1.0
2011-09-13,97.23,97.23,96.04,96.404,1800,30.9222022354929,30.9222022354929,30.5437447567288,30.6595082208214,5659.81680952583,0.0,1.0
2011-09-14,99.42,100.27,97.67,97.67,16400,31.6186912090169,31.8890179795627,31.0621360931872,31.0621360931872,51567.2198201241,0.0,1.0
2011-09-15,100.88,100.96,100.12,100.31,12700,32.0830171913661,32.1084597109469,31.8413132553487,31.9017392393531,39933.1519338767,0.0,1.0
2011-09-16,101.84,102.01,101.6901,102.01,4600,32.3883274263355,32.4423927804447,32.340654505271,32.4423927804447,14463.9762910104,0.0,1.0
2011-09-19,101.07,101.71,99.5,101.43,14400,32.1434431753705,32.3469833320167,31.6441337285976,32.257934513484,45278.5344762066,0.0,1.0
2011-09-20,102.395,103.23,101.58,101.62,5900,32.5648349059272,32.8303912040516,32.305639237698,32.3183604974884,18551.6217645569,0.0,1.0
2011-09-21,100.02,102.23,99.8741,102.23,3800,31.8095101058727,32.5123597092918,31.7631093107873,32.5123597092918,11948.5021534434,0.0,1.0
2011-09-22,97.15,97.424,95.08,97.27,23500,30.8967597159122,30.9839003454763,30.2384345217594,30.9349234952833,73892.0527910315,0.0,1.0
2011-09-23,97.22,97.49,95.67,96.96,4500,30.9190219205453,31.0048904241305,30.4260731036677,30.8363337319078,14149.5420238146,0.0,1.0
2011-09-26,98.78,99.054,96.9,97.43,5500,31.4151510523706,31.5022916819348,30.8172518422222,30.9858085344449,17293.8846957734,0.0,1.0
2011-09-27,100.25,101.1655,99.77,99.77,9300,31.8826573496675,32.17381518312,31.7300022321828,31.7300022321828,29242.3868492167,0.0,1.0
2011-09-28,98.7,101.01,98.7,100.48,4600,31.3897085327898,32.1243612856849,31.3897085327898,31.9558045934622,14463.9762910104,0.0,1.0
2011-09-29,98.54,100.25,97.122,100.06,6500,31.3388234936283,31.8826573496675,30.8878548340589,31.8222313656631,20438.2273677321,0.0,1.0
2011-09-30,97.35,98.41,97.26,97.26,6900,30.9603660148641,31.2974793993095,30.9317431803357,30.9317431803357,21695.9644365157,0.0,1.0
2011-10-03,94.37,97.48,94.36,96.46,10900,30.01263216048,31.0017101091829,30.0094518455324,30.6773179845279,34273.3351243508,0.0,1.0
2011-10-04,95.41,95.41,92.89,93.19,22100,30.3433849150302,30.3433849150302,29.5419455482355,29.6373549966635,69489.9730502892,0.0,1.0
2011-10-05,99.39,99.47,95.74,96.08,13000,31.6091502641741,31.6345927837548,30.4483353083009,30.5564660165192,40876.4547354642,0.0,1.0
2011-10-06,100.67,100.67,98.7601,98.7601,7700,32.0162305774666,32.0162305774666,31.4088222256249,31.4088222256249,24211.4385740827,0.0,1.0
2011-10-07,100.03,100.64,99.18,100.02,23700,31.8126904208203,32.0066896326238,31.5423636502745,31.8095101058727,74520.9213254234,0.0,1.0
2011-10-10,101.75,101.8219,101.0785,101.43,11700,32.3597045918071,32.3825710562804,32.1461464430759,32.257934513484,36788.8092619179,0.0,1.0
2011-10-11,100.52,101.76,100.5,101.76,9600,31.9685258532526,32.3628849067547,31.9621652233574,32.3628849067547,30185.6896508044,0.0,1.0
2011-10-12,100.72,101.6,100.5,101.26,8500,32.0321321522046,32.3119998675932,31.9621652233574,32.2038691593748,26726.9127116497,0.0,1.0
2011-10-13,101.96,102.19,100.5,100.5,6100,32.4264912057067,32.4996384495014,31.9621652233574,31.9621652233574,19180.4902989486,0.0,1.0
2011-10-14,102.78,102.81,101.62,102.39,31900,32.6872770314097,32.6968179762525,32.3183604974884,32.5632447484534,100304.531235485,0.0,1.0
2011-10-17,100.96,102.65,100.76,102.42,17700,32.1084597109469,32.6459329370909,32.044853411995,32.5727856932962,55654.8652936706,0.0,1.0
2011-10-18,102.82,103.08,100.66,101.05,28200,32.6999982912001,32.7826864798376,32.013050262519,32.1370825454753,88670.4633492379,0.0,1.0
2011-10-19,102.55,103.47,102.421,102.99,4200,32.6141297876149,32.9067187627939,32.5731037247909,32.7540636453093,13206.2392222269,0.0,1.0
2011-10-20,102.56,103.38,101.3996,102.61,3200,32.6173101025625,32.8780959282656,32.2482663560433,32.6332116773005,10061.8965502681,0.0,1.0
2011-10-21,105.95,105.95,103.84,104.0,32900,33.6954368697982,33.6954368697982,33.0243904158551,33.0752754550166,103448.873907444,0.0,1.0
2011-10-24,106.83,106.93,105.7,105.91,6200,33.9753045851868,34.0071077346628,33.6159289961082,33.6827156100078,19494.9245661445,0.0,1.0
2011-10-25,103.55,105.92,103.53,105.92,42400,32.9321612823747,33.6858959249554,32.9258006524795,33.6858959249554,133320.129291053,0.0,1.0
2011-10-26,107.33,107.33,105.19,106.87,11400,34.1343203325667,34.1343203325667,33.4537329337808,33.9880258449772,35845.5064603302,0.0,1.0
2011-10-27,108.41,108.58,106.92,108.23,13400,34.4777943469072,34.5318597010164,34.0039274197152,34.4205486778505,42134.1918042478,0.0,1.0
2011-10-28,108.64,109.57,107.78,107.85,7700,34.550941590702,34.8467108808286,34.2774345052086,34.2996967098418,24211.4385740827,0.0,1.0
2011-10-31,107.11,108.37,107.11,108.09,10700,34.0643534037195,34.4650730871168,34.0643534037195,34.3760242685841,33644.4665899591,0.0,1.0
2011-11-01,104.65,105.44,103.751,105.28,11500,33.2819959266105,33.5332408074707,32.9960856128214,33.4823557683091,36159.9407275261,0.0,1.0
2011-11-02,104.05,105.46,103.93,105.46,3400,33.0911770297546,33.5396014373659,33.0530132503834,33.5396014373659,10690.7650846599,0.0,1.0
2011-11-03,104.99,105.01,103.99,103.99,3000,33.3901266348288,33.396487264724,33.072095140069,33.072095140069,9433.02801587637,0.0,1.0
2011-11-04,104.09,104.7,103.57,104.7,3800,33.103898289545,33.2978975013485,32.9385219122699,33.2978975013485,11948.5021534434,0.0,1.0
2011-11-07,106.66,106.75,105.26,106.0,12400,33.9212392310776,33.949862065606,33.4759951384139,33.7113384445362,38989.849132289,0.0,1.0
2011-11-08,106.72,107.05,105.762,107.03,7100,33.9403211207632,34.0452715140339,33.6356469487833,34.0389108841387,22324.8329709074,0.0,1.0
2011-11-09,104.42,105.7,104.33,105.08,6500,33.2088486828157,33.6159289961082,33.1802258482873,33.4187494693572,20438.2273677322,0.0,1.0
2011-11-10,105.22,105.32,104.37,104.72,9100,33.4632738786236,33.4950770280995,33.1929471080777,33.3042581312437,28613.518314825,0.0,1.0
2011-11-11,106.19,106.87,106.07,106.07,46500,33.7717644285405,33.9880258449772,33.7336006491694,33.7336006491694,146211.934246084,0.0,1.0
2011-11-14,105.53,105.9,105.25,105.9,10000,33.5618636419991,33.6795352950602,33.4728148234663,33.6795352950602,31443.4267195879,0.0,1.0
2011-11-15,104.99,105.365,104.8,105.27,9800,33.4411846831235,33.5606288611992,33.3806662995651,33.5303696694201,30767.510473971,0.160544,1.0
2011-11-16,103.49,104.56,103.22,103.9,8000,32.9634079708206,33.3042220255967,32.8774081626061,33.0940002721834,25116.3350807926,0.0,1.0
2011-11-17,102.31,103.72,102.109,103.52,3100,32.5875569571423,33.036667066707,32.5235348776937,32.9729635050666,9732.57984380713,0.0,1.0
2011-11-18,101.94,102.45,101.65,102.18,6900,32.4697053681075,32.6321494502905,32.377335203729,32.546149642076,21662.8390071837,0.0,1.0
2011-11-21,98.96,99.78,97.891,99.78,16000,31.5205222996657,31.7817069023913,31.1800267626978,31.7817069023913,50232.6701615853,0.0,1.0
2011-11-22,102.58,102.66,98.82,98.82,13100,32.6735567653568,32.699038190013,31.4759298065174,31.4759298065174,41127.9986947979,0.0,1.0
2011-11-23,101.54,102.48,101.41,102.31,15600,32.3422982448268,32.6417049845366,32.3008909297605,32.5875569571423,48976.8534075456,0.0,1.0
2011-11-25,100.71,101.79,100.71,100.71,10100,32.0779284640191,32.4219276968773,32.0779284640191,32.0779284640191,31709.3730395007,0.0,1.0
2011-11-28,102.72,102.87,101.91,101.97,22300,32.7181492585051,32.7659269297354,32.4601498338615,32.4792609023536,70011.7840377094,0.0,1.0
2011-11-29,102.45,103.08,102.35,102.72,13400,32.6321494502905,32.8328156694578,32.6002976694703,32.7181492585051,42069.8612603277,0.0,1.0
2011-11-30,105.76,105.77,102.72,103.85,53100,33.686443395439,33.689628573521,32.7181492585051,33.0780743817733,166709.674098761,0.0,1.0
2011-12-01,106.18,106.18,104.49,104.96,17700,33.8202208748838,33.8202208748838,33.2819257790225,33.4316291488775,55569.8913662538,0.0,1.0
2011-12-02,105.06,106.37,104.881,105.32,9600,33.4634809296977,33.8807392584422,33.4064662420295,33.5462955598302,30139.6020969511,0.0,1.0
2011-12-05,104.78,105.68,102.89,105.0,31200,33.3742959434011,33.6609619707829,32.7722972858994,33.4443698612055,97953.7068150912,0.0,1.0
2011-12-06,105.03,105.4,104.44,104.76,26200,33.4539253954516,33.5717769844863,33.2659998886124,33.3679255872371,82255.9973895958,0.0,1.0
2011-12-07,105.07,105.4,104.16,104.73,42800,33.4666661077797,33.5717769844863,33.1768149023159,33.358370052991,134372.39268224,0.0,1.0
2011-12-08,103.77,105.2,103.67,104.8,18700,33.0525929571171,33.5080734228459,33.0207411762969,33.3806662995651,58709.4332513528,0.0,1.0
2011-12-09,105.21,105.35,103.82,103.82,13600,33.5112586009279,33.5558510940762,33.0685188475272,33.0685188475272,42697.7696373475,0.0,1.0
2011-12-12,103.291,104.24,102.27,103.62,33500,32.9000229269884,33.202296326972,32.5748162448142,33.0048152858868,105174.653150819,0.0,1.0
2011-12-13,103.0266,104.64,101.76,102.97,27200,32.8158068184998,33.3297034502528,32.4123721626312,32.7977787105556,85395.5392746949,0.0,1.0
2011-12-14,103.2,103.49,100.43,102.24,54900,32.871037806442,32.9634079708206,31.9887434777226,32.5652607105681,172360.849491939,0.0,1.0
2011-12-15,103.76,104.15,102.57,102.57,43500,33.0494077790351,33.1736297242339,32.6703715872748,32.6703715872748,136570.07200181,0.0,1.0
2011-12-16,103.6,105.26,103.6,103.64,51700,32.9984449297228,33.527184491338,32.9984449297228,33.0111856420509,162314.315459622,0.0,1.0
2011-12-19,104.04,105.44,102.55,102.72,33800,33.1385927653317,33.5845176968144,32.6640012311107,32.7181492585051,106116.515716349,0.0,1.0
2011-12-20,105.76,105.93,104.03,104.05,11000,33.686443395439,33.7405914228334,33.1354075872496,33.1417779434137,34534.9607360899,0.0,1.0
2011-12-21,105.75,108.37,105.1301,108.37,7600,33.683258217357,34.5177748748461,33.4858090280526,34.5177748748461,23860.518326753,0.0,1.0
2011-12-22,107.08,107.88,105.79,105.79,2500,34.1068869022656,34.3617011488272,33.6959989296851,33.6959989296851,7848.85471274769,0.0,1.0
2011-12-23,108.03,108.03,107.47,107.75,1700,34.4094788200575,34.4094788200575,34.2311088474644,34.3202938337609,5337.22120466843,0.0,1.0
2011-12-27,109.06,109.24,107.48,107.65,7300,34.7375521625055,34.7948853679818,34.2342940255464,34.2884420529407,22918.6557612233,0.0,1.0
2011-12-28,108.12,109.44,107.81,109.44,18600,34.4381454227956,34.8585889296222,34.339404902253,34.8585889296222,58395.4790628429,0.0,1.0
2011-12-29,109.34,109.34,108.31,108.31,3300,34.826737148802,34.826737148802,34.498663806354,34.498663806354,10360.488220827,0.0,1.0
2011-12-30,109.29,109.78,108.83,108.83,5500,34.8108112583919,34.9668849844109,34.664293066619,34.664293066619,17267.4803680449,0.0,1.0
2012-01-03,110.26,111.59,110.26,111.2,8400,35.1197735323478,35.5434022172564,35.1197735323478,35.4191802720577,26372.1518348323,0.0,1.0
2012-01-04,110.45,110.64,110.305,110.47,6200,35.1802919159062,35.2408102994646,35.1341068337169,35.1866622720702,19465.1596876143,0.0,1.0
2012-01-05,112.55,113.03,110.54,110.6299,7100,35.8491793131303,36.0020678610673,35.2089585186444,35.2375932696017,22290.7473842035,0.0,1.0
2012-01-06,114.11,114.28,113.904,114.07,2200,36.3460670939254,36.4002151213197,36.2804524254358,36.3333263815973,6906.99214721796,0.0,1.0
2012-01-09,114.83,115.23,114.41,115.08,23800,36.5753999158308,36.7028070391116,36.441622436386,36.6550293678813,74721.096865358,0.0,1.0
2012-01-10,117.62,117.71,116.42,116.83,12800,37.4640646007142,37.4927312034524,37.0818432308719,37.2124355322347,40186.1361292682,0.0,1.0
2012-01-11,119.1,119.162,117.19,117.19,7200,37.9354709568531,37.9552190609617,37.3271019431874,37.3271019431874,22604.7015727134,0.0,1.0
2012-01-12,120.15,120.29,118.37,118.84,14400,38.2699146554652,38.3145071486135,37.7029529568657,37.8526563267206,45209.4031454267,0.0,1.0
2012-01-13,119.76,120.1,118.55,119.56,9400,38.1456927102664,38.2539887650551,37.7602861623421,38.081989148626,29511.6937199314,0.0,1.0
2012-01-17,120.5,120.86,120.04,120.78,11800,38.3813958883359,38.4960622992886,38.234877696563,38.4705808746324,37046.5942441691,0.0,1.0
2012-01-18,121.95,121.99,120.71,120.74,27700,38.8432467102287,38.8559874225568,38.4482846280583,38.4578401623043,86965.3102172445,0.0,1.0
2012-01-19,121.73,122.3,121.52,122.28,16400,38.7731727924243,38.9547279430994,38.7062840527019,38.9483575869354,51488.4869156249,0.0,1.0
2012-01-20,121.18,121.97,120.82,121.55,6600,38.5979879979132,38.8496170663928,38.4833215869605,38.7158395869479,20720.9764416539,0.0,1.0
2012-01-23,120.11,122.22,119.865,122.22,11600,38.2571739431371,38.9292465184432,38.1791370801276,38.9292465184432,36418.6858671493,0.0,1.0
2012-01-24,121.33,121.55,119.68,119.89,13000,38.6457656691435,38.7158395869479,38.1202112856103,38.1871000253327,40814.044506288,0.0,1.0
2012-01-25,126.07,126.12,123.0,123.0,18700,40.1555400800208,40.1714659704309,39.1776904088408,39.1776904088408,58709.4332513527,0.0,1.0
2012-01-26,124.72,128.91,124.44,128.0,6200,39.7255410389481,41.0601306553143,39.6363560526516,40.7702794498506,19465.1596876143,0.0,1.0
2012-01-27,127.85,129.58,124.93,124.93,6100,40.7225017786203,41.2735375868097,39.7924297786706,39.7924297786706,19151.2054991044,0.0,1.0
2012-01-30,125.5,125.77,124.5,125.58,10000,39.9739849293457,40.0599847375602,39.6554671211437,39.9994663540018,31395.4188509907,0.0,1.0
2012-01-31,126.02,128.29,125.82,126.24,11700,40.1396141896107,40.8626496142291,40.0759106279703,40.2096881074151,36732.6400556592,0.0,1.0
2012-02-01,128.67,128.86,126.48,126.48,7400,40.9836863813459,41.0442047649042,40.2861323813836,40.2861323813836,23232.6099497332,0.0,1.0
2012-02-02,129.57,129.95,128.62,128.69,6200,41.2703524087276,41.3913891758444,40.9677604909358,40.9900567375099,19465.1596876143,0.0,1.0
2012-02-03,130.79,131.82,130.0,131.69,10100,41.658944134734,41.987017477182,41.4073150662545,41.9456101621158,31709.3730395007,0.0,1.0
2012-02-06,132.66,132.74,129.76,130.17,8500,42.2545724360717,42.2800538607278,41.330870792286,41.4614630936488,26686.1060233421,0.0,1.0
2012-02-07,131.56,132.0,131.0508,132.0,11500,41.9042028470495,42.0443506826584,41.7420135791131,42.0443506826584,36104.7316786394,0.0,1.0
2012-02-08,130.0,131.62,128.91,131.62,10600,41.4073150662545,41.9233139155416,41.0601306553143,41.9233139155416,33279.1439820502,0.0,1.0
2012-02-09,129.972,130.15,129.0,129.75,5800,41.3983965676248,41.4550927374848,41.0887972580525,41.327685614204,18209.3429335747,0.0,1.0
2012-02-10,129.37,129.52,128.54,128.92,4400,41.2066488470872,41.2544265183175,40.9422790662796,41.0633158333964,13813.984294436,0.0,1.0
2012-02-13,132.2,132.4,129.5,129.5,10000,42.1080542442988,42.1717578059392,41.2480561621535,41.2480561621535,31395.4188509908,0.0,1.0
2012-02-14,43.55,43.91,43.41,43.5,6733,41.614393255979,41.9583928328367,41.4806156427566,41.566615536971,7046.17145794552,0.0,3.000003000003
2012-02-15,43.65,44.04,43.4535,43.74,20900,41.709948693995,42.0826149022575,41.5221822582935,41.7959485882094,21872.1199273818,0.0,1.0
2012-02-16,44.01,44.14,43.64,43.71,15500,42.0539482708527,42.1781703402735,41.7003931501934,41.7672819568046,16220.9501853788,0.0,1.0
2012-02-17,42.46,43.41,42.46,43.41,36400,40.5728389816043,41.4806156427566,40.5728389816043,41.4806156427566,38093.0701127606,0.0,1.0
2012-02-21,41.75,42.59,41.69,42.42,240800,39.8943953716905,40.6970610510252,39.8370621088809,40.5346168063979,252000.309976724,0.0,1.0
2012-02-22,41.79,41.916,41.32,41.4,109700,39.932617546897,40.0530173987971,39.4835069882216,39.5599513386345,114802.466795875,0.0,1.0
2012-02-23,42.5,42.53,41.8308,41.94,25700,40.6110611568107,40.6397277882155,39.9716041656075,40.075950703921,26895.3819202733,0.0,1.0
2012-02-24,42.502,42.74,42.281,42.74,21600,40.6129722655711,40.8403942080492,40.4017947475556,40.8403942080492,22604.6789680118,0.0,1.0
2012-02-27,42.34,42.549,41.93,42.2,88000,40.4581724559851,40.6578833214386,40.0663951601194,40.3243948427627,92093.1365363443,0.0,1.0
2012-02-28,42.48,42.54,42.25,42.25,9800,40.5919500692075,40.6492833320171,40.3721725617707,40.3721725617707,10255.8265688202,0.0,1.0
2012-02-29,42.18,42.652,42.16,42.46,9600,40.3052837551595,40.7563054225951,40.2861726675562,40.5728389816043,10046.523985783,0.0,1.0
2012-03-01,42.54,42.64,42.07,42.25,12300,40.6492833320171,40.7448387700332,40.2001727733418,40.3721725617707,12872.1088567845,0.0,1.0
2012-03-02,42.62,42.67,42.341,42.57,12400,40.72572768243,40.773505401438,40.4591280103653,40.677949963422,12976.7601483031,0.0,1.0
2012-03-05,42.11,42.48,41.94,42.48,11200,40.2383949485482,40.5919500692075,40.075950703921,40.5919500692075,11720.9446500802,0.0,1.0
2012-03-06,41.35,41.87,41.17,41.71,81900,39.5121736196264,40.0090618973098,39.3401738311976,39.8561731964841,85709.4077537114,0.0,1.0
2012-03-07,41.55,41.7,41.37,41.54,57500,39.7032844956585,39.8466176526825,39.5312847072296,39.6937289518569,60174.4926231795,0.0,1.0
2012-03-08,42.28,42.39,41.8,41.8,64500,40.4008391931755,40.5059501749931,39.9421730906986,39.9421730906986,67500.0830294796,0.0,1.0
2012-03-09,42.3343,42.47,42.26,42.26,58300,40.4527257960182,40.5823945254059,40.3817281055723,40.3817281055723,61011.7029553281,0.0,1.0
2012-03-12,42.36,42.558,42.31,42.47,4900,40.4772835435883,40.66648331086,40.4295058245803,40.5823945254059,5127.91328441008,0.0,1.0
2012-03-13,42.9099,42.9099,42.39,42.79,32600,41.0027428972384,41.0027428972384,40.5059501749931,40.8881719270572,34116.3210350548,0.0,1.0
2012-03-14,42.56,42.93,42.554,42.93,30700,40.6683944196203,41.0219495402796,40.6626610933394,41.0219495402796,32127.946496202,0.0,1.0
2012-03-15,43.15,43.15,42.64,42.66,22400,41.2321715039149,41.2321715039149,40.7448387700332,40.7639498576364,23441.8893001604,0.0,1.0
2012-03-16,43.04,43.228,42.9705,43.228,5000,41.1270605220973,41.3067047455674,41.0606494926761,41.3067047455674,5232.56457592865,0.0,1.0
2012-03-19,43.25,43.44,42.97,42.97,19800,41.3277269419309,41.5092822741614,41.060171715486,41.060171715486,20720.9557206775,0.0,1.0
2012-03-20,42.84,43.1,42.77,43.1,6500,40.9359496460652,41.1843937849069,40.869060839454,41.1843937849069,6802.33394870726,0.0,1.0
2012-03-21,42.86,43.12,42.86,43.01,5700,40.9550607336684,41.2035048725101,40.9550607336684,41.0983938906925,5965.12361655867,0.0,1.0
2012-03-22,42.85,42.9,42.4301,42.68,22700,40.9455051898668,40.9932829088748,40.5442679056375,40.7830609452396,23755.8431747161,0.0,1.0
2012-03-23,43.12,43.12,42.73,42.74,9000,41.2035048725101,41.2035048725101,40.8308386642476,40.8403942080492,9418.61623667157,0.0,1.0
2012-03-26,43.97,43.97,42.46,43.3,70400,42.0157260956463,42.0157260956463,40.5728389816043,41.3755046609389,73674.5092290755,0.0,1.0
2012-03-27,43.7,44.05,43.68,44.03,8100,41.757726413003,42.0921704460591,41.7386153253998,42.0730593584559,8476.75461300443,0.0,1.0
2012-03-28,43.95,44.53,43.62,44.1,6900,41.9966150080431,42.550836548536,41.6812820625902,42.1399481650671,7220.93911478154,0.0,1.0
2012-03-29,44.16,44.16,43.76,43.76,67400,42.1972814278767,42.1972814278767,41.8150596758126,41.8150596758126,70534.9704835183,0.0,1.0
2012-03-30,44.5,44.57,44.195,44.28,70800,42.5221699171312,42.5890587237425,42.2307258311824,42.311947953496,74093.1143951498,0.0,1.0
2012-04-02,44.54,44.63,44.0,44.36,15200,42.5603920923377,42.6463919865521,42.0443927270511,42.3883923039088,15906.9963108231,0.0,1.0
2012-04-03,44.78,44.89,44.4353,44.89,10100,42.7897251435761,42.8948361253937,42.4603455487349,42.8948361253937,10569.7804433759,0.0,1.0
2012-04-04,44.15,44.61,43.9,44.61,78000,42.1877258840751,42.6272808989489,41.9488372890351,42.6272808989489,81628.0073844871,0.0,1.0
2012-04-05,44.37,44.44,44.0101,44.02,4300,42.3979478477104,42.4648366543216,42.0540438262907,42.0635038146543,4500.00553529864,0.0,1.0
2012-04-09,43.62,43.98,43.5701,43.9,38000,41.6812820625902,42.0252816394479,41.6335998990202,41.9488372890351,39767.4907770578,0.0,1.0
2012-04-10,42.68,43.7,42.58,43.7,38700,40.7830609452396,41.757726413003,40.6875055072235,41.757726413003,40500.0498176878,0.0,1.0
2012-04-11,43.02,43.36,42.96,43.336,36100,41.1079494344941,41.4328379237486,41.0506161716845,41.4099046186247,37779.1162382048,0.0,1.0
2012-04-12,43.16,43.28,43.16,43.23,10600,41.2417270477165,41.3563935733357,41.2417270477165,41.3086158543277,11093.0369009687,0.0,1.0
2012-04-13,42.4499,42.95,42.42,42.95,9300,40.5631878823647,41.0410606278828,40.5346168063979,41.0410606278828,9732.5701112273,0.0,1.0
2012-04-16,42.3499,42.7,41.958,42.66,16800,40.4676324443487,40.8021720328428,40.0931506827639,40.7639498576364,17581.4169751203,0.0,1.0
2012-04-17,43.04,43.2044,42.51,42.51,229100,41.1270605220973,41.2841536621956,40.6206167006123,40.6206167006123,239756.108869051,0.0,1.0
2012-04-18,42.8,43.065,42.71,42.93,103400,40.8977274708588,41.1509493816013,40.8117275766444,41.0219495402796,108209.435430205,0.0,1.0
2012-04-19,44.31,44.8,43.76,43.76,225900,42.3406145849008,42.8088362311793,41.8150596758126,41.8150596758126,236407.267540457,0.0,1.0
2012-04-20,44.76,44.96,44.52,44.52,14400,42.7706140559729,42.961724932005,42.5412810047344,42.5412810047344,15069.7859786745,0.0,1.0
2012-04-23,44.75,44.75,44.2,44.42,32700,42.7610585121713,42.7610585121713,42.2355036030832,42.4457255667184,34220.9723265734,0.0,1.0
2012-04-24,44.81,44.96,44.65,44.77,24800,42.8183917749809,42.961724932005,42.6655030741553,42.7801695997745,25953.5202966061,0.0,1.0
2012-04-25,45.57,45.6,45.06,45.2096,14000,43.5446131039027,43.5732797353075,43.057280370021,43.200231305293,14651.1808126002,0.0,1.0
2012-04-26,45.66,45.7892,45.5257,45.56,111900,43.6306129981171,43.7540706240338,43.5022820448616,43.5350575601011,117104.795209283,0.0,1.0
2012-04-27,45.9,46.1299,45.29,45.6,23500,43.8599460493556,44.0796280013544,43.2770578774578,43.5732797353075,24593.0535068647,0.0,1.0
2012-04-30,45.989,46.29,45.866,46.13,117800,43.9449903891899,44.2326122576181,43.8274572004301,44.0797235567925,123279.221408879,0.0,1.0
2012-05-01,45.79,46.16,45.79,45.9,7500,43.754835067538,44.1083901881973,43.754835067538,43.8599460493556,7848.84686389297,0.0,1.0
2012-05-02,46.26,46.3,45.64,45.64,8500,44.2039456262133,44.2421678014197,43.6115019105139,43.6115019105139,8895.35977907871,0.0,1.0
2012-05-03,45.77,46.3,45.7,46.3,84500,43.7357239799348,44.2421678014197,43.6688351733235,44.2421678014197,88430.3413331942,0.0,1.0
2012-05-04,44.86,45.61,44.86,45.61,13400,42.8661694939889,43.5828352791091,42.8661694939889,43.5828352791091,14023.2730634888,0.0,1.0
2012-05-07,46.04,46.108,45.16,45.16,11100,43.993723662578,44.0587013604289,43.152835808037,43.152835808037,11616.2933585616,0.0,1.0
2012-05-08,46.16,46.215,45.28,45.88,82300,44.1083901881973,44.1609456791061,43.2675023336562,43.8408349617524,86128.0129197856,0.0,1.0
2012-05-09,45.85,46.03,45.58,45.76,13800,43.8121683303476,43.9841681187764,43.5541686477043,43.7261684361332,14441.8782295631,0.0,1.0
2012-05-10,46.13,46.25,45.94,45.94,13600,44.0797235567925,44.1943900824117,43.898168224562,43.898168224562,14232.5756465259,0.0,1.0
2012-05-11,46.75,46.8517,46.13,46.19,33000,44.6721672724918,44.7693471529541,44.0797235567925,44.1370568196021,34534.9262011291,0.0,1.0
2012-05-14,46.82,46.979,46.389,46.5,17000,44.739056079103,44.8909892255485,44.327212141254,44.4332786774517,17790.7195581574,0.0,1.0
2012-05-15,46.81,47.07,46.58,46.79,25000,44.7295005353014,44.9779446741431,44.5097230278646,44.7103894476982,26162.8228796433,0.0,1.0
2012-05-16,46.62,47.03,46.61,46.69,97500,44.547945203071,44.9397224989367,44.5383896592694,44.6148340096822,102035.009230609,0.0,1.0
2012-05-17,45.63,46.78,45.61,46.78,11300,43.6019463667123,44.7008339038966,43.5828352791091,44.7008339038966,11825.5959415988,0.0,1.0
2012-05-18,44.87,45.63,44.81,45.63,23000,42.8757250377905,43.6019463667123,42.8183917749809,43.6019463667123,24069.7970492718,0.0,1.0
2012-05-21,45.91,45.98,45.02,45.02,20600,43.8695015931572,43.9363903997684,43.0190581948146,43.0190581948146,21558.1660528261,0.0,1.0
2012-05-22,45.84,46.308,45.77,46.03,33100,43.802612786546,44.249812236461,43.7357239799348,43.9841681187764,34639.5774926477,0.0,1.0
2012-05-23,45.56,45.62,45.064,45.43,18000,43.5350575601011,43.5923908229107,43.0611025875416,43.4108354906803,18837.2324733432,0.0,1.0
2012-05-24,45.88,45.94,45.47,45.47,18600,43.8408349617524,43.898168224562,43.4490576658867,43.4490576658867,19465.1402224546,0.0,1.0
2012-05-25,46.16,46.24,45.91,46.15,17800,44.1083901881973,44.1848345386101,43.8695015931572,44.0988346443957,18627.929890306,0.0,1.0
2012-05-29,45.97,46.09,45.66,45.8,17300,43.9268348559668,44.041501381586,43.6306129981171,43.7643906113396,18104.6734327131,0.0,1.0
2012-05-30,45.86,45.922,45.55,45.67,7700,43.8217238741492,43.8809682457191,43.5255020162995,43.6401685419187,8058.14944693012,0.0,1.0
2012-05-31,45.36,45.74,45.0754,45.74,11300,43.3439466840691,43.70705734853,43.0719959074754,43.70705734853,11825.5959415987,0.0,1.0
2012-06-01,44.13,44.79,44.03,44.79,17600,42.1686147964719,42.7992806873777,42.0730593584559,42.7992806873777,18418.6273072689,0.0,1.0
2012-06-04,44.2,44.31,43.77,44.13,13500,42.2355036030832,42.3406145849008,41.8246152196143,42.1686147964719,14127.9243550074,0.0,1.0
2012-06-05,44.67,44.779,44.13,44.13,14900,42.6846141617585,42.788769589196,42.1686147964719,42.1686147964719,15593.0424362674,0.0,1.0
2012-06-06,45.29,45.37,44.88,44.88,18800,43.2770578774578,43.3535022278707,42.8852805815921,42.8852805815921,19674.4428054918,0.0,1.0
2012-06-07,44.9885,45.62,44.9885,45.62,3700,42.9889582318395,43.5923908229107,42.9889582318395,43.5923908229107,3872.09778618721,0.0,1.0
2012-06-08,45.23,45.2799,45.1,45.12,4600,43.2197246146482,43.2674067782182,43.0955025452274,43.1146136328306,4813.95940985436,0.0,1.0
2012-06-11,44.36,45.38,44.35,45.38,5200,42.3883923039088,43.3630577716723,42.3788367601072,43.3630577716723,5441.8671589658,0.0,1.0
2012-06-12,44.91,44.91,44.38,44.86,5100,42.9139472129969,42.9139472129969,42.407503391512,42.8661694939889,5337.21586744723,0.0,1.0
2012-06-13,44.5,45.0499,44.5,45.0499,7200,42.5221699171312,43.0476292707814,42.5221699171312,43.0476292707814,7534.89298933727,0.0,1.0
2012-06-14,45.3,45.46,44.57,44.57,11800,43.2866134212594,43.4395021220851,42.5890587237425,42.5890587237425,12348.8523991916,0.0,1.0
2012-06-15,45.9,45.9,45.4082,45.4082,7400,43.8599460493556,43.8599460493556,43.3900044051928,43.3900044051928,7744.19557237441,0.0,1.0
2012-06-18,46.062,46.185,45.66,45.66,7900,44.0147458589416,44.1322790477013,43.6306129981171,43.6306129981171,8267.45202996727,0.0,1.0
2012-06-19,46.6,46.7096,46.22,46.26,43700,44.5288341154678,44.6335628755333,44.1657234510069,44.2039456262133,45732.6143936164,0.0,1.0
2012-06-20,46.4674,46.86,46.4,46.6,5600,44.4021276046585,44.7772782543094,44.3377232394357,44.5288341154678,5860.4723250401,0.0,1.0
2012-06-21,45.86,46.67,45.85,46.54,15300,43.8217238741492,44.595722922079,43.8121683303476,44.4715008526582,16011.6476023417,0.0,1.0
2012-06-22,46.8399,46.9,46.0,46.0,10000,44.7580716112682,44.8155004295158,43.9555014873716,43.9555014873716,10465.1291518573,0.0,1.0
2012-06-25,46.26,46.51,46.02,46.39,10600,44.2039456262133,44.4428342212533,43.9746125749748,44.3281676956341,11093.0369009687,0.0,1.0
2012-06-26,46.6,46.76,46.3,46.49,4200,44.5288341154678,44.6817228162934,44.2421678014197,44.4237231336501,4395.35424378007,0.0,1.0
2012-06-27,47.17,47.17,46.58,46.58,8400,45.0735001121591,45.0735001121591,44.5097230278646,44.5097230278646,8790.70848756014,0.0,1.0
2012-06-28,45.86,47.52,45.4,47.52,24400,43.8217238741492,45.4079441452152,43.3821688592755,45.4079441452152,25534.9151305318,0.0,1.0
2012-06-29,47.15,47.6199,46.42,46.65,45800,45.0543890245559,45.5034040277932,44.3568343270389,44.5766118344758,47930.2915155065,0.0,1.0
2012-07-02,48.36,48.36,47.29,47.29,53200,46.2106098245498,46.2106098245498,45.1881666377783,45.1881666377783,55674.4870878809,0.0,1.0
2012-07-03,48.4999,48.63,48.0905,48.6,19500,46.3442918823342,46.4686095071931,45.9530879190966,46.4399428757883,20407.0018461218,0.0,1.0
2012-07-05,48.36,48.63,48.18,48.56,15800,46.2106098245498,46.4686095071931,46.038610036121,46.4017207005819,16534.9040599345,0.0,1.0
2012-07-06,47.8177,48.3091,47.63,48.3091,9100,45.6924126841889,46.1619721065997,45.5130551270328,46.1619721065997,9523.26752819015,0.0,1.0
2012-07-09,47.94,48.0381,47.61,47.61,13800,45.8092769848825,45.9030168695762,45.4939440394296,45.4939440394296,14441.8782295631,0.0,1.0
2012-07-10,47.61,48.2878,47.5,48.25,16700,45.4939440394296,46.1416187983022,45.388833057612,46.1054988427322,17476.7656836017,0.0,1.0
2012-07-11,47.25,47.87,46.9395,47.87,21200,45.1499444625719,45.7423881782713,44.8532448275322,45.7423881782713,22186.0738019375,0.0,1.0
2012-07-12,47.59,47.725,46.6,46.88,9600,45.4748329518264,45.6038327931481,44.5288341154678,44.7963893419126,10046.523985783,0.0,1.0
2012-07-13,48.05,48.05,47.8,47.8,8500,45.9143879667001,45.9143879667001,45.6754993716601,45.6754993716601,8895.35977907872,0.0,1.0
2012-07-16,48.4,48.5,48.12,48.26,43900,46.2488319997562,46.3443874377722,45.9812767733114,46.1150543865338,45941.9169766536,0.0,1.0
2012-07-17,48.9409,49.0,48.3194,48.69,15900,46.7656913639849,46.8221646278524,46.1718143167153,46.5259427700027,16639.5553514531,0.0,1.0
2012-07-18,49.25,49.48,48.84,48.84,48600,47.0610532228924,47.2808307303293,46.6692759270267,46.6692759270267,50860.5276780266,0.0,1.0
2012-07-19,49.21,49.59,48.86,49.59,24700,47.022831047686,47.3859417121469,46.6883870146299,47.3859417121469,25848.8690050876,0.0,1.0
2012-07-20,48.81,49.59,48.74,49.26,16800,46.6406092956219,47.3859417121469,46.5737204890107,47.070608766694,17581.4169751203,0.0,1.0
2012-07-23,48.148,48.34,47.57,48.34,27500,46.0080322959558,46.1914987369466,45.4557218642232,46.1914987369466,28779.1051676076,0.0,1.0
2012-07-24,47.43,48.243,47.33,48.243,28000,45.3219442510008,46.0988099620711,45.2263888129848,46.0988099620711,29302.3616252005,0.0,1.0
2012-07-25,48.47,48.54,47.88,48.09,29000,46.3157208063674,46.3826096129787,45.7519437220729,45.9526101419065,30348.8745403862,0.0,1.0
2012-07-26,49.38,49.43,48.95,49.18,12400,47.1852752923133,47.2330530113213,46.7743869088444,46.9941644162812,12976.7601483031,0.0,1.0
2012-07-27,50.67,50.85,50.0,50.0,34000,48.41794044272,48.5899402311488,47.7777190080126,47.7777190080126,35581.4391163148,0.0,1.0
2012-07-30,50.33,51.61,50.28,50.73,16600,48.0930519534655,49.3161615600706,48.0452742344575,48.4752737055296,17372.1143920831,0.0,1.0
2012-07-31,49.6201,50.45,49.62,50.28,20400,47.4147038989897,48.2077184790847,47.4146083435517,48.0452742344575,21348.8634697889,0.0,1.0
2012-08-01,49.0417,49.8595,49.0344,49.8573,38500,46.8620112455051,47.6434636176001,46.8550356985299,47.6413613979638,40290.7472346506,0.0,1.0
2012-08-02,48.86,49.242,48.56,48.56,26300,46.6883870146299,47.0534087878512,46.4017207005819,46.4017207005819,27523.2896693847,0.0,1.0
2012-08-03,49.41,50.0,49.38,50.0,11200,47.2139419237181,47.7777190080126,47.1852752923133,47.7777190080126,11720.9446500802,0.0,1.0
2012-08-06,49.768,49.91,49.4,49.63,19500,47.5560303918154,47.6917191137982,47.2043863799165,47.4241638873533,20407.0018461218,0.0,1.0
2012-08-07,49.9104,50.16,49.7701,49.8704,36500,47.6921013355503,47.9306077088383,47.5580370560138,47.6538791603439,38197.7214042792,0.0,1.0
2012-08-08,49.75,49.91,49.59,49.91,29800,47.5388304129726,47.6917191137982,47.3859417121469,47.6917191137982,31186.0848725348,0.0,1.0
2012-08-09,49.76,50.0546,49.61,49.66,5000,47.5483859567742,47.8298922771694,47.4050527997501,47.4528305187581,5232.56457592865,0.0,1.0
2012-08-10,49.97,49.98,49.66,49.722,5700,47.7490523766078,47.7586079204094,47.4528305187581,47.5120748903281,5965.12361655867,0.0,1.0
2012-08-13,49.5901,49.89,49.2756,49.89,16700,47.3860372675849,47.672608026195,47.0855154150245,47.672608026195,17476.7656836017,0.0,1.0
2012-08-14,50.12,50.27,49.8327,49.98,13700,47.8923855336319,48.0357186906559,47.6178547602118,47.7586079204094,14337.2269380445,0.0,1.0
2012-08-15,50.41,50.5499,50.1948,50.1948,44800,48.1694963038783,48.3031783616628,47.9638610012678,47.9638610012678,46883.7786003208,0.0,1.0
2012-08-16,50.0,50.4799,49.9499,50.4799,10100,47.7777190080126,48.2362895550515,47.7298457335666,48.2362895550515,10569.7804433759,0.0,1.0
2012-08-17,49.87,50.05,49.5,50.04,11100,47.6534969385918,47.8254967270206,47.2999418179325,47.815941183219,11616.2933585616,0.0,1.0
2012-08-20,49.71,49.72,49.386,49.52,25400,47.5006082377662,47.5101637815678,47.1910086185942,47.3190529055357,26581.4280457175,0.0,1.0
2012-08-21,49.76,50.098,49.59,49.8565,25600,47.5483859567742,47.8713633372683,47.3859417121469,47.6405969544596,26790.7306287547,0.0,1.0
2012-08-22,50.27,50.41,49.72,49.97,55300,48.0357186906559,48.1694963038783,47.5101637815678,47.7490523766078,57872.1642097709,0.0,1.0
2012-08-23,50.28,50.43,49.9201,50.43,5400,48.0452742344575,48.1886073914815,47.7013702130378,48.1886073914815,5651.16974200295,0.0,1.0
2012-08-24,50.81,50.919,50.28,50.28,153300,48.5517180559424,48.6558734833799,48.0452742344575,48.0452742344575,160430.429897973,0.0,1.0
2012-08-27,50.72,51.0,50.6179,50.8,8500,48.465718161728,48.7332733881729,48.3681560595136,48.5421625121408,8895.35977907871,0.0,1.0
2012-08-28,50.8301,51.0,50.75,50.8492,7800,48.5709246989837,48.7332733881729,48.4943847931328,48.5891757876447,8162.80073844869,0.0,1.0
2012-08-29,50.8492,51.1,50.7,50.75,39000,48.5891757876447,48.8288288261889,48.4466070741248,48.4943847931328,40814.0036922435,0.0,1.0
2012-08-30,50.58,50.6724,50.2875,50.53,22000,48.3319405485056,48.4202337732324,48.0524408923087,48.2841628294976,23023.2841340861,0.0,1.0
2012-08-31,50.95,50.95,50.6027,50.81,12200,48.6854956691649,48.6854956691649,48.3536316329352,48.5517180559424,12767.4575652659,0.0,1.0
2012-09-04,51.84,51.94,50.78,51.1,37800,49.5359390675075,49.6314945055235,48.5230514245376,48.8288288261889,39558.1881940206,0.0,1.0
2012-09-05,51.65,51.9,51.57,51.9,41700,49.354383735277,49.5932723303171,49.2779393848642,49.5932723303171,43639.588563245,0.0,1.0
2012-09-06,52.8814,52.98,52.08,52.08,35300,50.5310533990064,50.6252710608902,49.7652721187459,49.7652721187459,36941.9059060563,0.0,1.0
2012-09-07,52.84,53.14,52.5,53.14,20100,50.4914934476678,50.7781597617158,50.1666049584133,50.7781597617158,21034.9095952332,0.0,1.0
2012-09-10,52.4902,53.0,52.48,53.0,12000,50.1572405254877,50.6443821484934,50.1474938708101,50.6443821484934,12558.1549822288,0.0,1.0
2012-09-11,52.418,52.5688,52.399,52.5688,14200,50.0882494992401,50.2323470997683,50.0700939660171,50.2323470997683,14860.4833956374,0.0,1.0
2012-09-12,52.29,52.65,52.13,52.49,13600,49.9659385385796,50.3099381154373,49.813049837754,50.1570494146117,14232.5756465259,0.0,1.0
2012-09-13,52.58,52.78,52.0,52.19,7900,50.2430493088261,50.4341601848581,49.6888277683331,49.8703831005636,8267.45202996727,0.0,1.0
2012-09-14,53.02,53.15,52.49,52.81,17600,50.6634932360966,50.7877153055174,50.1570494146117,50.4628268162629,18418.6273072689,0.0,1.0
2012-09-17,53.7183,53.7699,52.94,53.54,216100,51.3307568597625,51.3800634657788,50.5870488856838,51.1603815137799,226151.440971636,0.0,1.0
2012-09-18,54.129,54.179,53.59,53.59,32000,51.7232030436943,51.7709807627023,51.2081592327879,51.2081592327879,33488.4132859434,0.0,1.0
2012-09-19,54.23,54.35,54.0499,54.21,49200,51.8197140360905,51.9343805617097,51.6476186922236,51.8006029484873,51488.4354271379,0.0,1.0
2012-09-20,54.32,54.32,53.92,54.11,16900,51.9057139303049,51.9057139303049,51.5234921782408,51.7050475104713,17686.0682666389,0.0,1.0
2012-09-21,54.62,54.76,54.43,54.45,40600,52.192380244353,52.3261578575754,52.0108249121225,52.0299359997258,42488.4243565407,0.0,1.0
2012-09-24,54.27,54.42,54.1202,54.32,16500,51.8579362112969,52.0012693683209,51.7147941651489,51.9057139303049,17267.4631005646,0.0,1.0
2012-09-25,54.001,54.88,54.001,54.32,25800,51.6008920830338,52.4408243831947,51.6008920830338,51.9057139303049,27000.0332117919,0.0,1.0
2012-09-26,53.3761,54.22,53.3001,54.1,16400,51.0037661508717,51.8101584922889,50.9311440179795,51.6954919666697,17162.811809046,0.0,1.0
2012-09-27,54.06,54.1095,53.4001,53.4501,10800,51.6572697914633,51.7045697332812,51.0266994559955,51.0744771750035,11302.3394840059,0.0,1.0
2012-09-28,54.1,54.2172,53.62,53.76,21300,51.6954919666697,51.8074829400244,51.2368258641927,51.3706034774152,22290.7250934561,0.0,1.0
2012-10-01,54.54,54.98,54.3865,54.47,26100,52.1159358939402,52.5363798212107,51.9692582965856,52.049047087329,27313.9870863476,0.0,1.0
2012-10-02,55.45,55.45,54.85,54.85,106500,52.985490379886,52.985490379886,52.4121577517899,52.4121577517899,111453.62546728,0.0,1.0
2012-10-03,55.81,55.86,55.31,55.46,50500,53.3294899567437,53.3772676757517,52.8517127666636,52.9950459236876,52848.9022168794,0.0,1.0
2012-10-04,55.9772,56.319,55.85,56.24,65400,53.4892586491065,53.8158671362453,53.3677121319501,53.7403783402126,68441.9446531468,0.0,1.0
2012-10-05,56.17,56.66,55.9814,56.24,23200,53.6734895336014,54.1417111798799,53.4932719775032,53.7403783402126,24279.0996323089,0.0,1.0
2012-10-08,55.76,56.36,55.7,56.36,45900,53.2817122377357,53.8550448658318,53.2243789749261,53.8550448658318,48034.942807025,0.0,1.0
2012-10-09,54.68,55.52,54.66,55.52,43900,52.2497135071626,53.0523791864972,52.2306024195594,53.0523791864972,45941.9169766536,0.0,1.0
2012-10-10,54.122,54.8184,53.91,54.75,51800,51.7165141630332,52.3819622333768,51.5139366344392,52.3166023137738,54209.3690066208,0.0,1.0
2012-10-11,54.31,54.81,54.29,54.45,16000,51.8961583865033,52.3739355765834,51.8770472989001,52.0299359997258,16744.2066429717,0.0,1.0
2012-10-12,53.97,54.532,53.95,54.5,23200,51.5712698972488,52.1082914588989,51.5521588096456,52.0777137187338,24279.099632309,0.0,1.0
2012-10-15,54.15,54.369,53.68,54.04,24100,51.7432696856777,51.9525360949328,51.2941591270024,51.6381587038601,25220.9612559761,0.0,1.0
2012-10-16,55.0,55.0,54.3,54.45,24700,52.5554909088139,52.5554909088139,51.8866028427017,52.0299359997258,25848.8690050875,0.0,1.0
2012-10-17,55.7,55.88,54.93,54.93,30900,53.2243789749261,53.3963787633549,52.4886021022027,52.4886021022027,32337.2490792391,0.0,1.0
2012-10-18,54.9,55.71,54.86,55.71,22000,52.4599354707979,53.2339345187277,52.4217132955915,53.2339345187277,23023.2841340861,0.0,1.0
2012-10-19,53.11,54.97,53.0,54.97,62800,50.749493130311,52.5268242774091,50.6443821484934,52.5268242774091,65721.0110736639,0.0,1.0
2012-10-22,53.11,53.25,52.52,52.97,59000,50.749493130311,50.8832707435335,50.1857160460165,50.6157155170886,61744.2619959581,0.0,1.0
2012-10-23,52.12,52.51,51.489,52.37,40000,49.8034942939524,50.1761605022149,49.2005394800712,50.0423828889924,41860.5166074292,0.0,1.0
2012-10-24,52.34,52.93,52.2801,52.61,18600,50.0137162575876,50.5774933418822,49.956478550216,50.2717159402309,19465.1402224546,0.0,1.0
2012-10-25,52.482,53.09,52.3601,52.76,13100,50.1494049795704,50.7303820427078,50.0329229006288,50.4150490972549,13709.3191889331,0.0,1.0
2012-10-26,52.06,52.5099,51.73,52.49,15400,49.7461610311427,50.1760649467768,49.4308280856899,50.1570494146117,16116.2988938603,0.0,1.0
2012-10-31,51.22,52.2,50.98,52.18,116900,48.9434953518081,49.8799386443652,48.7141623005697,49.860827556762,122337.359785212,0.0,1.0
2012-11-01,51.96,52.35,51.26,51.26,60700,49.6506055931267,50.0232718013892,48.9817175270145,48.9817175270145,63523.3339517739,0.0,1.0
2012-11-02,50.89,52.12,50.84,52.12,27500,48.6281624063553,49.8034942939524,48.5803846873472,49.8034942939524,28779.1051676076,0.0,1.0
2012-11-05,51.75,51.77,50.8901,51.23,66400,49.4499391732931,49.4690502608963,48.6282579617933,48.9530508956097,69488.4575683325,0.0,1.0
2012-11-06,51.91,52.1599,51.67,51.6833,68400,49.6028278741187,49.8416209137208,49.3734948228803,49.3862036961364,71581.483398704,0.0,1.0
2012-11-07,50.84,51.63,50.5,51.32,60000,48.5803846873472,49.3352726476738,48.2554961980928,49.0390507898242,62790.7749111439,0.0,1.0
2012-11-08,50.15,50.93,50.1001,50.93,32200,47.9210521650367,48.6663845815617,47.8733700014667,48.6663845815617,33697.7158689805,0.0,1.0
2012-11-09,50.69,51.1,49.77,49.9,82800,48.4370515303232,48.8288288261889,47.5579415005758,47.6821635699966,86651.2693773785,0.0,1.0
2012-11-12,52.1,52.23,51.71,51.82,25100,49.7843832063492,49.90860527577,49.4117169980867,49.5168279799043,26267.4741711618,0.0,1.0
2012-11-13,52.03,52.439,51.8012,51.96,47400,49.7174943997379,50.1083161412235,49.4988635575573,49.6506055931267,49604.7121798037,0.0,1.0
2012-11-14,51.14,52.2589,51.03,52.19,38000,48.8670510013953,49.9362207973566,48.7619400195777,49.8703831005636,39767.4907770578,0.0,1.0
2012-11-15,50.94,51.25,50.39,51.25,37000,48.6759401253633,48.9721619832129,48.1503852162751,48.9721619832129,38720.977861872,0.0,1.0
2012-11-16,52.11,52.302,50.98,50.98,21100,49.7939387501508,49.9774051911415,48.7141623005697,48.7141623005697,22081.4225104189,0.0,1.0
2012-11-19,52.69,52.8,52.2,52.8,22400,50.3481602906437,50.4532712724613,49.8799386443652,50.4532712724613,23441.8893001604,0.0,1.0
2012-11-20,53.82,53.82,52.882,52.9,22700,51.4279367402248,51.4279367402248,50.5316267316345,50.5488267104774,23755.8431747161,0.0,1.0
2012-11-21,53.92,54.1,53.661,54.0,15100,51.5234921782408,51.6954919666697,51.2760035937793,51.5999365286536,15802.3450193045,0.0,1.0
2012-11-23,54.5,54.5,54.16,54.22,20600,52.0777137187338,52.0777137187338,51.7528252294793,51.8101584922889,21558.166052826,0.0,1.0
2012-11-26,54.18,54.5,53.77,54.5,75300,51.7719363170825,52.0777137187338,51.3801590212168,52.0777137187338,78802.4225134855,0.0,1.0
2012-11-27,53.87,54.4199,53.8337,54.05,19900,51.4757144592328,52.0011738128829,51.441027835233,51.6477142476616,20825.607012196,0.0,1.0
2012-11-28,53.9999,54.0,52.74,53.76,22000,51.5998409732156,51.5999365286536,50.3959380096517,51.3706034774152,23023.2841340861,0.0,1.0
2012-11-29,54.83,54.852,54.242,54.25,23300,52.3930466641866,52.4140688605502,51.8311806886524,51.8388251236937,24383.7509238275,0.0,1.0
2012-11-30,54.4501,55.06,54.3,55.06,26500,52.0300315551638,52.6128241716235,51.8866028427017,52.6128241716235,27732.5922524219,0.0,1.0
2012-12-03,54.27,54.6632,54.14,54.43,26500,51.8579362112969,52.2336601935759,51.7337141418761,52.0108249121225,27732.5922524219,0.0,1.0
2012-12-04,54.4432,54.4432,54.08,54.35,14500,52.0234382299407,52.0234382299407,51.6763808790665,51.9343805617097,15174.4372701931,0.0,1.0
2012-12-05,54.4404,54.5,53.8001,54.42,11100,52.0207626776762,52.0777137187338,51.4089212080596,52.0012693683209,11616.2933585616,0.0,1.0
2012-12-06,54.25,54.6494,54.1208,54.41,14200,51.8388251236937,52.2204735431297,51.715367497777,51.9917138245193,14860.4833956374,0.0,1.0
2012-12-07,54.05,54.44,53.88,54.44,28500,51.6477142476616,52.0203804559241,51.4852700030344,52.0203804559241,29825.6180827934,0.0,1.0
2012-12-10,54.8599,55.008,54.06,54.06,15800,52.4216177401534,52.5631353438552,51.6572697914633,51.6572697914633,16534.9040599346,0.0,1.0
2012-12-11,55.8122,55.899,55.07,55.07,48400,53.33159217638,53.414534296578,52.6223797154251,52.6223797154251,50651.2250949894,0.0,1.0
2012-12-12,55.4,55.93,55.4,55.93,28500,52.937712660878,53.4441564823629,52.937712660878,53.4441564823629,29825.6180827933,0.0,1.0
2012-12-13,55.02,55.7,54.85,55.55,11500,52.5746019964171,53.2243789749261,52.4121577517899,53.081045817902,12034.8985246359,0.0,1.0
2012-12-14,54.2,54.99,54.181,54.93,18400,51.7910474046857,52.5459353650123,51.7728918714626,52.4886021022027,19255.8376394174,0.0,1.0
2012-12-17,54.79,54.79,54.36,54.78,28200,52.3548244889802,52.3548244889802,51.9439361055113,52.3452689451786,29511.6642082376,0.0,1.0
2012-12-18,55.26,55.41,54.69,55.41,69100,52.8039350476556,52.9472682046796,52.2592690509642,52.9472682046796,72314.0424393339,0.0,1.0
2012-12-19,54.7799,55.42,54.7,55.42,16700,52.3451733897406,52.9568237484812,52.2688245947658,52.9568237484812,17476.7656836017,0.0,1.0
2012-12-20,54.82,55.06,54.7,55.06,10500,52.383491120385,52.6128241716235,52.2688245947658,52.6128241716235,10988.3856094502,0.0,1.0
2012-12-21,54.294,54.572,54.0,54.34,20600,51.8808695164208,52.1465136341053,51.5999365286536,51.9248250179081,21558.166052826,0.0,1.0
2012-12-24,53.8501,54.12,53.718,54.12,12200,51.6325209330171,51.8913062908868,51.5058608893913,51.8913062908868,12723.981090373,0.184,1.0
2012-12-26,53.37,54.03,53.1501,54.03,20200,51.1721917358579,51.8050125442834,50.9613473483234,51.8050125442834,21067.5752479947,0.0,1.0
2012-12-27,53.3,53.71,52.71,53.4,34500,51.1050743773885,51.4981903341377,50.5393709274325,51.2009563180591,35981.7498047435,0.0,1.0
2012-12-28,52.8,53.35,52.8,53.01,175100,50.6256646740359,51.1530153477238,50.6256646740359,50.827016749444,182620.417124944,0.0,1.0
2012-12-31,53.5,53.569,52.5001,52.76,21200,51.2968382587296,51.3629967977923,50.338114733965,50.5873118977677,22110.5245176974,0.0,1.0
2013-01-02,55.33,55.33,54.596,54.85,46100,53.0514777730002,53.0514777730002,52.3477043284785,52.5912444577816,48079.9613332948,0.0,1.0
2013-01-03,55.18,55.61,54.9496,55.31,75800,52.9076548619944,53.3199472068776,52.6867428706895,53.0323013848661,79055.5546434653,0.0,1.0
2013-01-04,55.47,55.74,55.21,55.3,34600,53.1857124899389,53.4445937297493,52.9364194441955,53.022713190799,36086.0447317137,0.0,1.0
2013-01-07,55.76,55.79,55.0909,55.3,59100,53.4637701178834,53.4925347000846,52.8222240528569,53.022713190799,61638.3018394301,0.0,1.0
2013-01-08,56.31,56.37,55.69,55.69,30900,53.9911207915713,54.0486499559736,53.396652759414,53.396652759414,32227.1324338137,0.0,1.0
2013-01-09,56.96,57.06,56.16,56.41,71200,54.6143534059297,54.7102353466002,53.8472978805655,54.0870027322418,74257.9880028328,0.0,1.0
2013-01-10,56.9899,57.42,56.36,57.42,97300,54.6430221061902,55.0554103330141,54.0390617619065,55.0554103330141,101478.963942073,0.0,1.0
2013-01-11,56.79,57.18,56.4,57.18,44600,54.4513541067898,54.8252936754048,54.0774145381748,54.8252936754048,46515.5374287408,0.0,1.0
2013-01-14,56.84,56.95,56.6101,56.95,117200,54.4992950771251,54.6047652118626,54.2788624955235,54.6047652118626,122233.654409157,0.0,1.0
2013-01-15,56.89,57.049,56.4301,56.72,21500,54.5472360474603,54.6996883331264,54.1062750023166,54.3842367483204,22423.4092986082,0.0,1.0
2013-01-16,56.22,56.8,56.22,56.8,45500,53.9048270449678,54.4609423008568,53.9048270449678,54.4609423008568,47454.1917714732,0.0,1.0
2013-01-17,56.45,56.64,56.0,56.3,55700,54.12535550851,54.307531195784,53.6938867754927,53.9815325975042,58092.2743224409,0.0,1.0
2013-01-18,56.77,56.88,56.4531,56.88,17000,54.4321777186557,54.5376478533933,54.1283278486708,54.5376478533933,17730.137584946,0.0,1.0
2013-01-22,57.2199,57.2199,56.54,56.77,91600,54.8635505697324,54.8635505697324,54.2116492551135,54.4321777186557,95534.1531047681,0.0,1.0
2013-01-23,56.63,57.3,56.63,57.15,153800,54.297943001717,54.9403520042095,54.297943001717,54.7965290932037,160405.597680276,0.0,1.0
2013-01-24,57.02,57.4099,56.6301,56.93,27200,54.671882570332,55.0457262570064,54.2980388836576,54.5855888237285,28368.2201359137,0.0,1.0
2013-01-25,57.73,57.73,56.9715,57.36,59500,55.3526443490927,55.3526443490927,54.6253798291068,54.9978811686118,62055.4815473112,0.0,1.0
2013-01-28,57.63,58.07,57.4,58.07,21000,55.2567624084222,55.6786429473725,55.03623394488,55.6786429473725,21901.9346637569,0.0,1.0
2013-01-29,57.85,57.87,57.1001,57.55,42700,55.4677026778973,55.4868790660314,54.7486840048091,55.1800568558858,44533.9338163057,0.0,1.0
2013-01-30,57.52,57.87,57.3959,57.78,12800,55.1512922736846,55.4868790660314,55.0323027853125,55.400585319428,13349.7506521947,0.0,1.0
2013-01-31,57.68,57.9198,57.37,57.41,29800,55.3047033787574,55.5346282724854,55.0074693626788,55.045822138947,31079.8882371407,0.0,1.0
2013-02-01,58.64,58.778,57.95,58.25,82400,56.2251700091945,56.3574870873198,55.5635846185679,55.8512304405794,85939.0198235031,0.0,1.0
2013-02-04,57.62,58.4,57.36,58.38,32200,55.2471742143551,55.9950533515852,54.9978811686118,55.9758769634511,33582.9664844272,0.0,1.0
2013-02-05,58.28,58.37,57.93,58.06,60500,55.8799950227806,55.966288769384,55.5444082304337,55.6690547533054,63098.4308170139,0.0,1.0
2013-02-06,58.139,58.6099,57.81,58.37,37700,55.7448014864351,56.1963095450526,55.4293499016291,55.966288769384,39319.1874677921,0.0,1.0
2013-02-07,57.639,58.16,57.11,58.16,39500,55.2653917830825,55.7649366939759,54.7581763169355,55.7649366939759,41196.496153257,0.0,1.0
2013-02-08,58.101,58.302,57.85,57.85,42000,55.7083663489803,55.9010890497281,55.4677026778973,55.4677026778973,43803.8693275138,0.0,1.0
2013-02-11,57.691,58.29,57.62,58.12,31900,55.3152503922312,55.8895832168476,55.2471742143551,55.7265839177077,33270.0817035164,0.0,1.0
2013-02-12,57.47,57.89,57.44,57.89,14400,55.1033513033493,55.5060554541655,55.0745867211482,55.5060554541655,15018.469483719,0.0,1.0
2013-02-13,57.98,58.0699,57.6,57.71,14900,55.592349200769,55.6785470654318,55.227997826221,55.3334679609586,15539.9441185704,0.0,1.0
2013-02-14,58.06,58.29,57.5801,58.16,22700,55.6690547533054,55.8895832168476,55.2089173200276,55.7649366939759,23674.9484222515,0.0,1.0
2013-02-15,58.0,58.2,57.8815,58.14,19600,55.6115255889031,55.8032894702442,55.4979054892085,55.7457603058418,20441.8056861731,0.0,1.0
2013-02-19,58.22,58.26,57.84,58.05,25800,55.8224658583783,55.8608186346465,55.4581144838303,55.6594665592384,26908.0911583299,0.0,1.0
2013-02-20,57.76,58.5182,57.72,58.11,32500,55.3814089312939,56.1083858054578,55.3430561550256,55.7169957236407,33895.851265338,0.0,1.0
2013-02-21,57.28,57.53,56.921,57.48,71600,54.9211756160754,55.1608804677517,54.5769594490682,55.1129394974164,74675.1677107139,0.0,1.0
2013-02-22,58.428,58.45,57.68,57.72,37800,56.0219002949729,56.0429943219205,55.3047033787574,55.3430561550256,39423.4823947624,0.0,1.0
2013-02-25,58.12,59.19,58.002,58.79,240700,55.7265839177077,56.7525206828823,55.6134432277165,56.3689929202002,251037.889217442,0.0,1.0
2013-02-26,58.07,58.3799,57.7371,58.15,23300,55.6786429473725,55.9757810815104,55.3594519668803,55.7553484999089,24300.7179840731,0.0,1.0
2013-02-27,58.831,59.21,58.0,58.08,47000,56.4083045158752,56.7716970710164,55.6115255889031,55.6882311414395,49018.6156760273,0.0,1.0
2013-02-28,59.39,59.759,58.96,58.96,78500,56.9442845642234,57.2980889252976,56.5319922193401,56.5319922193401,81871.5176716626,0.0,1.0
2013-03-01,60.05,60.07,58.83,59.1,21900,57.5771053726488,57.5962817607829,56.4073456964684,56.6662269362789,22840.5890064893,0.0,1.0
2013-03-04,60.5699,60.57,59.65,59.8,30900,58.0755955821949,58.0756914641355,57.1935776099667,57.3374005209725,32227.1324338137,0.0,1.0
2013-03-05,61.53,61.53,60.7473,61.18,59900,58.9961580945726,58.9961580945726,58.2456901449444,58.6605713022257,62472.6612551922,0.0,1.0
2013-03-06,61.86,62.029,61.59,61.59,55700,59.3125684987853,59.4746089785185,59.0536872589749,59.0536872589749,58092.2743224409,0.0,1.0
2013-03-07,62.05,62.13,61.65,62.13,26100,59.4947441860593,59.5714497385957,59.1112164233772,59.5714497385957,27220.9759392407,0.0,1.0
2013-03-08,62.46,62.78,61.88,62.78,62700,59.8878601428084,60.1946823529541,59.3317448869194,60.1946823529541,65392.9192103599,0.0,1.0
2013-03-11,62.61,62.61,62.29,62.5,74500,60.0316830538142,60.0316830538142,59.7248608436685,59.9262129190766,77699.7205928518,0.0,1.0
2013-03-12,62.93,62.93,62.43,62.93,19400,60.3385052639599,60.3385052639599,59.8590955606073,60.3385052639599,20233.2158322325,0.0,1.0
2013-03-13,62.74,63.0023,62.36,62.8,51500,60.1563295766859,60.4078279070647,59.7919782021379,60.2138587410882,53711.8873896895,0.0,1.0
2013-03-14,63.2,63.2,62.8301,63.05,19700,60.5973865037703,60.5973865037703,60.24271920523,60.4535635927645,20546.1006131434,0.0,1.0
2013-03-15,62.68,63.36,62.555,63.36,22100,60.0988004122836,60.7507976088431,59.9789479864454,60.7507976088431,23049.1788604298,0.0,1.0
2013-03-18,61.99,62.5,61.35,62.5,54300,59.437215021657,59.9262129190766,58.8235706013656,59.9262129190766,56632.145344857,0.0,1.0
2013-03-19,61.9211,62.47,61.4701,62.17,15200,59.371152364535,59.8974483368755,58.9387248121109,59.6098025148639,15852.8288994812,0.0,1.0
2013-03-20,62.59,62.759,62.3975,62.43,35400,60.0125066656801,60.1745471454133,59.8279339298893,59.8590955606073,36920.4041474759,0.0,1.0
2013-03-21,62.06,62.6099,61.83,62.31,16800,59.5043323801263,60.0315871718735,59.2838039165841,59.7440372318026,17521.5477310055,0.0,1.0
2013-03-22,62.689,62.689,62.095,62.51,14700,60.1074297869439,60.1074297869439,59.537891059361,59.9358011131437,15331.3542646298,0.0,1.0
2013-03-25,62.39,63.09,62.0,63.09,45500,59.8207427843391,60.4919163690327,59.446803215724,60.4919163690327,47454.1917714732,0.0,1.0
2013-03-26,62.74,62.875,62.3642,62.63,18200,60.1563295766859,60.2857701965911,59.7960052436461,60.0508594419483,18981.6767085893,0.0,1.0
2013-03-27,63.84,63.84,62.2501,62.75,42100,61.2110309240616,61.2110309240616,59.686603949341,60.1659177707529,43908.1642544841,0.0,1.0
2013-03-28,65.0,65.0,63.8,63.87,150200,62.3232614358397,62.3232614358397,61.1726781477934,61.2397955062628,156650.980309347,0.0,1.0
2013-04-01,64.78,65.53,64.45,65.22,114300,62.1123211663645,62.8314357213935,61.7959107621518,62.5342017053148,119209.10152702,0.0,1.0
2013-04-02,65.81,65.9498,65.15,65.15,162100,63.0999051552709,63.2339481083283,62.4670843468455,62.4670843468455,169062.076618809,0.0,1.0
2013-04-03,64.63,66.2,64.15,66.2,70900,61.9684982553588,63.473844723886,61.5082649401403,63.473844723886,73945.103221922,0.0,1.0
2013-04-04,64.97,65.3099,64.48,65.02,35200,62.2944968536385,62.6203995699776,61.824675344353,62.3424378239738,36711.8142935354,0.0,1.0
2013-04-05,64.73,64.73,63.68,64.42,43600,62.0643801960293,62.0643801960293,61.0576198189888,61.7671461799507,45472.5881590381,0.0,1.0
2013-04-08,64.87,65.62,64.06,65.62,89800,62.198614912968,62.9177294679969,61.4219711935368,62.9177294679969,93656.8444193033,0.0,1.0
2013-04-09,65.12,65.44,64.82,65.37,48400,62.4383197646443,62.74514197479,62.1506739426327,62.6780246163206,50478.7446536111,0.0,1.0
2013-04-10,67.09,67.09,65.34,65.34,266800,64.3271939958536,64.3271939958536,62.6492600341195,62.6492600341195,278258.865156683,0.0,1.0
2013-04-11,67.929,68.21,67.27,67.27,281500,65.1316434780793,65.4010717313635,64.4997814890606,64.4997814890606,293590.219421313,0.0,1.0
2013-04-12,68.7199,68.7599,67.85,67.85,224800,65.8899737468425,65.9283265231107,65.0558967449496,65.0558967449496,234454.995829169,0.0,1.0
2013-04-15,67.15,69.13,67.0001,68.98,250800,64.3847231602559,66.2831855855323,64.2409961311908,66.1393626745265,261571.676841439,0.0,1.0
2013-04-16,68.54,68.6,67.39,67.9,119800,65.7174821355762,65.7750112999785,64.6148398178652,65.1038377152849,124945.322510385,0.0,1.0
2013-04-17,68.12,68.48,67.0801,68.48,157600,65.31477798476,65.6599529711739,64.3177016837272,65.6599529711739,164368.804905147,0.0,1.0
2013-04-18,66.81,68.32,66.39,68.32,84100,64.0587245619761,65.506541866101,63.65602041116,65.506541866101,87712.0335819979,0.0,1.0
2013-04-19,70.66,70.7,68.43,68.43,112700,67.7501792777913,67.7885320540595,65.6120120008386,65.6120120008386,117540.382695495,0.0,1.0
2013-04-22,71.38,72.0555,70.83,71.6,283400,68.440529250619,69.0882117598484,67.9131785769312,68.6514695200942,295571.823033748,0.0,1.0
2013-04-23,71.68,72.77,71.4,71.88,239700,68.7281750726306,69.7732882259393,68.4597056387531,68.9199389539717,249994.939947739,0.0,1.0
2013-04-24,69.019,71.21,68.91,71.21,286900,66.176756631388,68.2775299514791,66.0722453160571,68.2775299514791,299222.145477707,0.0,1.0
2013-04-25,70.26,70.429,69.381,69.81,182900,67.3666515151092,67.5286919948424,66.5238492566153,66.9351827820918,190755.421428625,0.0,1.0
2013-04-26,70.272,70.95,69.99,70.2,107700,67.3781573479897,68.0282369057358,67.1077702752988,67.3091223507069,112325.636346982,0.0,1.0
2013-04-29,70.48,70.94,70.28,70.74,278000,67.5775917845843,68.0186487116687,67.3858279032433,67.8268848303277,289939.896977353,0.0,1.0
2013-04-30,69.81,70.49,69.05,70.49,164200,66.9351827820918,67.5871799786514,66.2064800329959,67.5871799786514,171252.270085185,0.0,1.0
2013-05-01,69.07,69.97,69.0,69.8,92000,66.22565642113,67.0885938871647,66.1585390626606,66.9255945880248,95951.3328126491,0.0,1.0
2013-05-02,70.4,70.7199,69.62,69.92,48900,67.5008862320479,67.8076125602529,66.7530070948178,67.0406529168294,51000.2192884625,0.0,1.0
2013-05-03,71.36,72.338,71.2182,71.61,151000,68.4213528624849,69.3590782422426,68.2853922706141,68.6610577141612,157485.339725109,0.0,1.0
2013-05-06,71.04,71.66,70.82,71.66,87700,68.1145306523393,68.7089986844965,67.9035903828641,68.7089986844965,91466.6509529275,0.0,1.0
2013-05-07,70.58,71.55,70.46,71.55,67300,67.6734737252549,68.6035285497589,67.5584153964502,68.6035285497589,70190.4858509922,0.0,1.0
2013-05-08,70.69,71.13,70.31,70.63,49100,67.7789438599924,68.2008243989427,67.4145924854444,67.7214146955901,51208.809142403,0.0,1.0
2013-05-09,70.64,71.18,70.541,70.82,50600,67.7310028896572,68.248765369278,67.6360797683933,67.9035903828641,52773.233046957,0.0,1.0
2013-05-10,72.41,72.5799,70.601,70.78,86400,69.4281132395254,69.5910166567246,67.6936089327957,67.8652376065959,90110.8169023141,0.0,1.0
2013-05-13,73.58,73.8,72.29,72.87,206300,70.5499319453705,70.7608722148457,69.3130549107208,69.8691701666098,215160.434339669,0.0,1.0
2013-05-14,74.97,74.98,73.6394,73.7,163000,71.8826909206908,71.8922791147579,70.6068858181288,70.6649902741752,170000.730961541,0.0,1.0
2013-05-15,73.9849,75.44,73.46,75.36,237100,70.9381579231455,72.3333360418423,70.4348736165659,72.2566304893058,247283.271846512,0.0,1.0
2013-05-16,72.322,74.01,71.8634,74.01,153700,69.3437371317354,70.9622242902538,68.9040225518203,70.9622242902538,160301.302753306,0.0,1.0
2013-05-17,73.01,73.12,71.97,72.75,131500,70.0034048835486,70.1088750182861,69.0062327005751,69.7541118378052,137147.828965906,0.0,1.0
2013-05-20,72.04,73.38,71.85,73.01,190600,69.0733500590445,70.3581680640295,68.8911743717705,70.0034048835486,198786.130805336,0.0,1.0
2013-05-21,72.93,73.3,72.17,72.17,200900,69.9266993310121,70.2814625114931,69.1979965819162,69.1979965819162,209528.508283274,0.0,1.0
2013-05-22,72.78,74.9079,72.2,73.46,346200,69.7828764200064,71.8231482355344,69.2267611641173,70.4348736165659,361069.037171078,0.0,1.0
2013-05-23,72.97,73.3,69.7301,71.61,226600,69.9650521072803,70.2814625114931,66.8585731114961,68.6610577141612,236332.304514634,0.0,1.0
2013-05-24,72.77,72.8,71.95,72.79,67200,69.7732882259393,69.8020528081405,68.987056312441,69.7924646140734,70086.190924022,0.0,1.0
2013-05-28,73.66,74.44,73.15,73.7,176100,70.626637497907,71.374516635137,70.1376396004873,70.6649902741752,183663.366394647,0.0,1.0
2013-05-29,72.76,73.35,72.19,73.35,70100,69.7637000318722,70.3294034818283,69.2171729700503,70.3294034818283,73110.7438061599,0.0,1.0
2013-05-30,73.59,73.9021,72.66,73.57,52000,70.5595201394376,70.8587676762703,69.6678180912017,70.5403437513035,54233.3620245409,0.0,1.0
2013-05-31,71.9515,73.53,71.95,73.4,84400,68.9884945415511,70.5019909750353,68.987056312441,70.3773444521636,88024.9183629086,0.0,1.0
2013-06-03,70.53,72.14,68.6,72.14,343400,67.6255327549196,69.169231999715,65.7750112999785,69.169231999715,358148.77921591,0.0,1.0
2013-06-04,69.27,70.9999,69.011,70.68,176900,66.417420302471,68.0760819941304,66.1690860761343,67.7693556659254,184497.725810409,0.0,1.0
2013-06-05,67.4,69.9868,67.07,68.92,230100,64.6244280119322,67.1047020531973,64.3080176077195,66.0818335101242,239982.626958593,0.0,1.0
2013-06-06,69.24,69.24,67.35,67.35,128100,66.3886557202699,66.3886557202699,64.576487041597,64.576487041597,133601.801448917,0.0,1.0
2013-06-07,70.87,70.98,69.8,69.8,145800,67.9515313531994,68.0570014879369,66.9255945880248,66.9255945880248,152062.003522655,0.0,1.0
2013-06-10,70.26,71.31,69.76,71.3,66100,67.3666515151092,68.3734118921497,66.8872418117566,68.3638236980826,68938.946727349,0.0,1.0
2013-06-11,70.1,70.76,69.1201,69.66,38700,67.2132404100363,67.8460612184618,66.2736932734059,66.791359871086,40362.1367374949,0.0,1.0
2013-06-12,68.55,70.78,68.55,70.61,92200,65.7270703296432,67.8652376065959,65.7270703296432,67.702238307456,96159.9226665898,0.0,1.0
2013-06-13,69.46,69.689,67.69,68.5,62200,66.599595989745,66.8191656338805,64.9024856398767,65.679129359308,64871.4445755085,0.0,1.0
2013-06-14,68.95,69.59,68.742,69.59,29400,66.1105980923253,66.7242425126167,65.9111636557307,66.7242425126167,30662.7085292597,0.0,1.0
2013-06-17,68.47,69.669,68.221,69.56,63700,65.6503647771068,66.7999892457464,65.4116187448372,66.6954779304155,66435.8684800626,0.0,1.0
2013-06-18,69.46,69.63,68.459,68.59,50900,66.599595989745,66.7625952888849,65.6398177636331,65.7654231059115,53086.1178278679,0.0,1.0
2013-06-19,67.84,69.54,67.83,69.54,70800,65.0463085508825,66.6763015422814,65.0367203568155,66.6763015422814,73840.8082949518,0.0,1.0
2013-06-20,66.03,67.06,65.75,66.68,206800,63.3108454247461,64.2984294136525,63.0423759908686,63.9340780391045,215681.90897452,0.0,1.0
2013-06-21,66.16,67.1099,65.1301,66.49,88200,63.4354919476178,64.3462745020471,62.448003840652,63.7519023518305,91988.1255877788,0.0,1.0
2013-06-24,65.99,66.664,64.25,65.1,86900,63.2724926484779,63.9187369285972,61.6041468808108,62.4191433765102,90632.2915371653,0.0,1.0
2013-06-25,66.45,67.0299,65.961,66.48,39100,63.7135495755623,64.2695689495106,63.2446868856834,63.7423141577634,40779.3164453759,0.0,1.0
2013-06-26,68.39,68.75,66.6501,67.02,136000,65.5736592245704,65.9188342109843,63.905409338844,64.2600766373842,141841.100679568,0.0,1.0
2013-06-27,68.73,69.25,68.27,69.05,145100,65.8996578228502,66.3982439143369,65.4586008957658,66.2064800329959,151331.939033863,0.0,1.0
2013-06-28,68.51,69.25,68.5,68.93,130800,65.688717553375,66.3982439143369,65.679129359308,66.0914217041912,136417.764477114,0.0,1.0
2013-07-01,71.5,72.9299,70.44,70.74,97300,68.5555875794237,69.9266034490715,67.5392390083161,67.8268848303277,101478.963942073,0.0,1.0
2013-07-02,71.73,72.1,71.2,71.76,84700,68.7761160429659,69.1308792234468,68.2679417574121,68.804880625167,88337.8031438194,0.0,1.0
2013-07-03,71.6,71.96,71.1,71.47,41100,68.6514695200942,68.9966445065081,68.1720598167416,68.5268229972225,42865.2149847813,0.0,1.0
2013-07-05,72.93,72.94,72.06,72.4,66600,69.9266993310121,69.9362875250792,69.0925264471786,69.4185250454584,69460.4213622004,0.0,1.0
2013-07-08,72.51,73.41,72.396,73.4,90300,69.523995180196,70.3869326462306,69.4146897678315,70.3773444521636,94178.3190541545,0.0,1.0
2013-07-09,73.02,73.11,72.254,72.88,65800,70.0129930776156,70.0992868242191,69.2785374120794,69.8787583606769,68626.0619464382,0.0,1.0
2013-07-10,74.2,74.22,73.05,73.32,68200,71.1443999775278,71.1635763656619,70.0417576598168,70.3006388996272,71129.1401937247,0.0,1.0
2013-07-11,75.48,75.48,74.82,75.34,110500,72.3716888181105,72.3716888181105,71.738868009685,72.2374541011717,115245.894302149,0.0,1.0
2013-07-12,77.54,77.94,75.48,75.63,198600,74.3468567959232,74.7303845586053,72.3716888181105,72.5155117291162,207129.724962958,0.0,1.0
2013-07-15,77.21,77.88,76.64,77.88,210500,74.0304463917105,74.672855394203,73.4839193298885,74.672855394203,219540.82127242,0.0,1.0
2013-07-16,76.42,77.38,75.94,77.26,77800,73.2729790604134,74.1934456908504,72.8127457451949,74.0783873620458,81141.4531828707,0.0,1.0
2013-07-17,76.79,76.98,76.5593,76.7,87800,73.6277422408943,73.8099179281683,73.4065426037674,73.5414484942908,91570.9458798978,0.0,1.0
2013-07-18,76.81,77.1799,76.5,76.83,51000,73.6469186290284,74.0015859275687,73.3496846129498,73.6660950171625,53190.4127548382,0.0,1.0
2013-07-19,78.28,78.31,76.79,76.79,65900,75.0563831568851,75.0851477390863,73.6277422408943,73.6277422408943,68730.3568734085,0.0,1.0
2013-07-22,78.34,78.77,77.83,78.5,78800,75.1139123212874,75.5262046661707,74.6249144238678,75.2673234263602,82184.4024525735,0.0,1.0
2013-07-23,77.12,78.8,77.03,78.8,68300,73.944152645107,75.5549692483718,73.8578588985036,75.5549692483718,71233.4351206951,0.0,1.0
2013-07-24,77.501,77.869,77.12,77.66,41400,74.3094628390617,74.6623083807292,73.944152645107,74.4619151247279,43178.0997656922,0.0,1.0
2013-07-25,78.56,78.56,76.82,77.94,63900,75.3248525907626,75.3248525907626,73.6565068230955,74.7303845586053,66644.4583340031,0.0,1.0
2013-07-26,78.72,78.74,77.7,78.38,55000,75.4782636958354,75.4974400839695,74.5002679009961,75.1522650975556,57362.209833649,0.0,1.0
2013-07-29,77.96,78.63,77.65,78.58,51600,74.7495609467394,75.3919699492319,74.4523269306608,75.3440289788967,53816.1823166598,0.0,1.0
2013-07-30,79.09,79.2199,78.01,78.22,76600,75.8330268763163,75.9575775172473,74.7975019170747,74.9988539924828,79889.9140592275,0.0,1.0
2013-07-31,79.09,79.549,78.95,79.19,57800,75.8330268763163,76.273124983994,75.6987921593776,75.9289088169868,60282.4677888166,0.0,1.0
2013-08-01,80.35,80.42,79.52,79.99,97700,77.0411393287649,77.1082566872343,76.2453192211996,76.695964342351,101896.143649955,0.0,1.0
2013-08-02,80.46,80.61,80.15,80.41,52400,77.1466094635025,77.2904323745083,76.8493754474239,77.0986684931672,54650.5417324219,0.0,1.0
2013-08-05,80.26,80.67,80.0,80.51,89900,76.9548455821615,77.3479615389106,76.7055525364181,77.1945504338378,93761.1393462735,0.0,1.0
2013-08-06,78.57,80.14,78.4007,80.14,104700,75.3344407848296,76.8397872533568,75.1721126592744,76.8397872533568,109196.788537874,0.0,1.0
2013-08-07,78.93,79.1,77.64,78.4,113900,75.6796157712435,75.8426150703834,74.4427387365938,75.1714414856897,118791.921819139,0.0,1.0
2013-08-08,78.48,79.69,78.3309,79.69,98200,75.2481470382262,76.4083185203395,75.1051870646864,76.4083185203395,102417.618284806,0.0,1.0
2013-08-09,78.13,78.98,77.92,78.34,47000,74.9125602458793,75.7275567415788,74.7112081704712,75.1139123212874,49018.6156760273,0.0,1.0
2013-08-12,77.49,77.9,77.14,77.9,118700,74.298915825588,74.6920317823371,73.9633290332411,74.6920317823371,123798.078313711,0.0,1.0
2013-08-13,77.5,77.8204,76.7,77.61,77500,74.308504019655,74.6157097575634,73.5414484942908,74.4139741543926,80828.5684019599,0.0,1.0
2013-08-14,77.22,78.04,77.22,77.42,34800,74.0400345857776,74.8262664992758,74.0400345857776,74.2317984671186,36294.6345856542,0.0,1.0
2013-08-15,75.39,76.32,74.922,76.16,176800,72.285395071507,73.1770971197429,71.8366675891689,73.02368601467,184393.430883439,0.0,1.0
2013-08-16,75.0,75.75,74.9,75.21,59900,71.911455502892,72.6305700579209,71.8155735622214,72.1128075783,62472.6612551922,0.0,1.0
2013-08-19,74.66,75.5999,74.65,74.8,98500,71.5854569046122,72.4866512649744,71.5758687105451,71.7196916215509,102730.503065717,0.0,1.0
2013-08-20,75.71,76.09,74.63,74.63,55300,72.5922172816527,72.9565686562007,71.556692322411,71.556692322411,57675.0946145598,0.0,1.0
2013-08-21,76.57,77.5,75.77,75.77,73300,73.4168019714191,74.308504019655,72.649746446055,72.649746446055,76448.1814692086,0.0,1.0
2013-08-22,77.53,77.89,76.919,77.0,80200,74.3372686018562,74.6824435882701,73.7514299443593,73.8290943163024,83644.5314301572,0.0,1.0
2013-08-23,77.21,77.7,77.0,77.65,48300,74.0304463917105,74.5002679009961,73.8290943163024,74.4523269306608,50374.4497266408,0.0,1.0
2013-08-26,79.2,79.63,77.93,77.93,129300,75.9384970110539,76.3507893559372,74.7207963645383,74.7207963645383,134853.34057256,0.0,1.0
2013-08-27,76.94,78.3025,76.79,78.09,121100,73.7715651519001,75.077956593536,73.6277422408943,74.8742074696111,126301.156560998,0.0,1.0
2013-08-28,77.69,77.885,76.6,77.05,28500,74.490679706929,74.6776494912365,73.4455665536203,73.8770352866377,29724.0541865272,0.0,1.0
2013-08-29,78.37,78.934,77.7,77.7,71500,75.1426769034886,75.6834510488703,74.5002679009961,74.5002679009961,74570.8727837436,0.0,1.0
2013-08-30,77.54,78.38,77.3501,78.34,22300,74.3468567959232,75.1522650975556,74.1647769905899,75.1139123212874,23257.7687143704,0.0,1.0
2013-09-03,79.0,79.279,78.16,78.16,74700,75.7467331297129,76.0142437441836,74.9413248280805,74.9413248280805,77908.3104467923,0.0,1.0
2013-09-04,80.45,80.55,78.87,79.26,114400,77.1370212694354,77.232903210106,75.6220866068412,75.9960261754562,119313.39645399,0.0,1.0
2013-09-05,80.7999,81.0,80.386,80.8,74200,77.4725121798416,77.6643719431233,77.0756568274063,77.4726080617823,77386.835811941,0.0,1.0
2013-09-06,80.9,81.24,79.4791,81.15,76500,77.5684900024528,77.8944886007326,76.2061035074653,77.8081948541291,79785.6191322572,0.0,1.0
2013-09-09,82.39,82.39,81.15,81.24,107900,78.9971309184436,78.9971309184436,77.8081948541291,77.8944886007326,112534.226200922,0.0,1.0
2013-09-10,82.45,83.17,81.8777,83.17,137800,79.0546600828459,79.7450100556737,78.5059277363885,79.7450100556737,143718.409365033,0.0,1.0
2013-09-11,82.4,82.75,81.38,82.4,72800,79.0067191125106,79.3423059048575,78.0287233176713,79.0067191125106,75926.7068343572,0.0,1.0
2013-09-12,82.47,82.8,82.08,82.51,59600,79.07383647098,79.3902468751927,78.699896902365,79.1121892472482,62159.7764742814,0.0,1.0
2013-09-13,82.5,82.55,81.86,82.55,29100,79.1026010531811,79.1505420235164,78.4889566328898,79.1505420235164,30349.8237483488,0.0,1.0
2013-09-16,82.89,83.61,82.472,83.61,79500,79.4765406217962,80.166890594624,79.0757541097934,80.166890594624,82914.4669413653,0.0,1.0
2013-09-17,83.09,83.18,82.42,82.91,44500,79.6683045031372,79.7545982497407,79.0258955006447,79.4957170099303,46411.2425017706,0.0,1.0
2013-09-18,84.05,84.2199,82.7868,83.15,67200,80.5887711335743,80.7516745507735,79.3775904590242,79.7258336675395,70086.190924022,0.0,1.0
2013-09-19,83.82,84.6299,83.2904,84.44,49400,80.368242670032,81.1447905075226,79.860451912241,80.9627107021893,51521.6939233138,0.0,1.0
2013-09-20,83.13,83.84,82.89,83.84,32600,79.7066572794054,80.3874190581662,79.4765406217962,80.3874190581662,34000.1461923083,0.0,1.0
2013-09-23,81.81,82.8401,81.46,82.77,90100,78.4410156625545,79.4286955334016,78.1054288702077,79.3614822929916,93969.7292002141,0.0,1.0
2013-09-24,81.88,82.3135,81.47,81.69,83600,78.5081330210239,78.9237812338306,78.1150170642748,78.3259573337499,87190.5589471465,0.0,1.0
2013-09-25,81.31,81.95,81.25,81.95,25400,77.9616059592019,78.5752503794933,77.9040767947996,78.5752503794933,26490.9114504488,0.0,1.0
2013-09-26,82.87,83.25,81.69,81.69,57500,79.4573642336621,79.8217156082101,78.3259573337499,78.3259573337499,59969.5830079057,0.0,1.0
2013-09-27,83.27,83.5699,82.35,82.52,38700,79.8408919963442,80.1284419364151,78.9587781421754,79.1217774413152,40362.1367374948,0.0,1.0
2013-09-30,82.74,83.4501,82.091,82.15,92900,79.3327177107904,80.0135753714918,78.7104439158387,78.7670142608343,96889.9871553816,0.0,1.0
2013-10-01,84.03,84.05,82.64,82.91,59400,80.5695947454401,80.5887711335743,79.2368357701199,79.4957170099303,61951.1866203409,0.0,1.0
2013-10-02,83.52,83.899,83.216,83.49,58800,80.0805968480205,80.4439894031618,79.7891157483821,80.0518322658193,61325.4170585192,0.0,1.0
2013-10-03,82.22,83.66,81.4096,83.48,80500,78.8341316193037,80.2148315649592,78.0571043721098,80.0422440717523,83957.416211068,0.0,1.0
2013-10-04,83.32,83.5431,82.25,82.25,33100,79.8888329666794,80.1027455763154,78.8628962015048,78.8628962015048,34521.6208271597,0.0,1.0
2013-10-07,81.26,82.97,81.26,82.97,59900,77.9136649888667,79.5532461743326,77.9136649888667,79.5532461743326,62472.6612551922,0.0,1.0
2013-10-08,77.72,81.35,77.72,81.28,189200,74.5194442891302,77.9999587354701,74.5194442891302,77.9328413770008,197326.001827752,0.0,1.0
2013-10-09,75.76,77.35,74.2721,77.35,303900,72.6401582519879,74.1646811086492,71.2135308567512,74.1646811086492,316952.283062653,0.0,1.0
2013-10-10,78.48,78.56,77.1904,77.36,178500,75.2481470382262,75.3248525907626,74.0116535313391,74.1742693027163,186166.444641933,0.0,1.0
2013-10-11,78.46,78.915,77.912,78.76,122200,75.228970650092,75.6652334801429,74.7035376152176,75.5166164721036,127448.400757671,0.0,1.0
2013-10-14,79.17,79.27,77.3,77.48,82600,75.9097324288527,76.0056143695233,74.116740138314,74.2893276315209,86147.6096774438,0.0,1.0
2013-10-15,78.53,79.63,78.37,79.19,64500,75.2960880085614,76.3507893559372,75.1426769034886,75.9289088169868,67270.2278958247,0.0,1.0
2013-10-16,80.95,80.95,79.18,79.18,80800,77.6164309727881,77.6164309727881,75.9193206229198,75.9193206229198,84270.3009919788,0.0,1.0
2013-10-17,81.85,81.88,80.35,81.06,120400,78.4793684388227,78.5081330210239,77.0411393287649,77.7219011075256,125571.092072206,0.0,1.0
2013-10-18,81.16,82.68,80.24,82.68,176300,77.8177830481961,79.2751885463881,76.9356691940273,79.2751885463881,183871.956248588,0.0,1.0
2013-10-21,79.98,81.45,79.62,81.45,134900,76.686376148284,78.0958406761407,76.3412011618701,78.0958406761407,140693.856482895,0.0,1.0
2013-10-22,82.26,82.37,80.45,80.64,96100,78.8724843955719,78.9779545303095,77.1370212694354,77.3191969567094,100227.42481843,0.0,1.0
2013-10-23,82.64,82.64,81.29,82.01,60900,79.2368357701199,79.2368357701199,77.9424295710678,78.6327795438956,63515.6105248949,0.0,1.0
2013-10-24,83.23,83.6695,82.89,82.89,78300,79.802539220076,80.2239403493229,79.4765406217962,79.4765406217962,81662.9278177221,0.0,1.0
2013-10-25,83.74,83.74,82.73,83.44,70000,80.2915371174956,80.2915371174956,79.3231295167234,80.0038912954841,73006.4488791896,0.0,1.0
2013-10-28,83.84,84.342,83.46,83.74,70100,80.3874190581662,80.8687464003322,80.0230676836182,80.2915371174956,73110.7438061598,0.0,1.0
2013-10-29,83.92,83.96,82.73,83.96,66200,80.4641246107026,80.5024773869708,79.3231295167234,80.5024773869708,69043.2416543193,0.0,1.0
2013-10-30,82.99,84.68,82.61,84.25,69300,79.5724225624667,81.1928273597986,79.2080711879187,80.7805350149153,72276.3843903977,0.0,1.0
2013-10-31,82.0,83.2,81.78,82.84,71800,78.6231913498285,79.7737746378748,78.4122510803534,79.4285996514609,74883.7575646545,0.0,1.0
2013-11-01,82.64,82.6799,81.74,82.18,55100,79.2368357701199,79.2750926644474,78.3738983040852,78.7957788430355,57466.5047606192,0.0,1.0
2013-11-04,82.04,83.0,81.95,83.0,64800,78.6615441260968,79.5820107565338,78.5752503794933,79.5820107565338,67583.1126767355,0.0,1.0
2013-11-05,81.9899,82.3504,81.17,82.07,74900,78.6135072738208,78.959161669938,77.8273712422632,78.6903087082979,78116.9003007329,0.0,1.0
2013-11-06,79.61,82.66,79.581,82.66,122100,76.3316129678031,79.256012158254,76.3038072050086,79.256012158254,127344.105830701,0.0,1.0
2013-11-07,78.14,80.634,78.06,79.71,149300,74.9221484399464,77.3134440402692,74.8454428874099,76.4274949084736,155712.325966614,0.0,1.0
2013-11-08,80.2,80.5866,78.33,78.33,76800,76.8973164177591,77.2679960003914,75.1043241272204,75.1043241272204,80098.5039131681,0.0,1.0
2013-11-11,80.55,80.72,79.7028,80.53,44100,77.232903210106,77.3959025092458,76.4205914087453,77.2137268219719,45994.0627938894,0.0,1.0
2013-11-12,80.67,80.67,79.661,80.29,32800,77.3479615389106,77.3479615389106,76.380512757545,76.9836101643626,34208.7360462488,0.0,1.0
2013-11-13,81.392,81.55,79.75,79.75,128300,78.0402291505518,78.1917226168112,76.4658476847418,76.4658476847418,133810.391302857,0.0,1.0
2013-11-14,82.09,82.3779,81.3,81.44,41200,78.709485096432,78.9855292036224,77.9520177651349,78.0862524820736,42969.5099117516,0.0,1.0
2013-11-15,83.3,83.405,81.84,82.5,49900,79.8696565785453,79.9703326162494,78.4697802447557,79.1026010531811,52043.1685581652,0.0,1.0
2013-11-18,82.3,84.0,82.05,83.64,65300,78.9108371718401,80.540830163239,78.6711323201638,80.1956551768251,68104.5873115869,0.0,1.0
2013-11-19,82.51,82.81,81.64,82.4,100400,79.1121892472482,79.3998350692598,78.2780163634147,79.0067191125106,104712.106678152,0.0,1.0
2013-11-20,83.25,84.18,82.81,82.88,61500,79.8217156082101,80.7134176564459,79.3998350692598,79.4669524277291,64141.3800867166,0.0,1.0
2013-11-21,84.418,84.49,83.6,83.6,36300,80.9416166752418,81.0106516725245,80.1573024005569,80.1573024005569,37859.0584902083,0.0,1.0
2013-11-22,86.92,87.1,85.77,85.83,124200,83.3405828308182,83.5131703240252,82.2379405131072,82.2954696775096,129534.299297077,0.0,1.0
2013-11-25,87.62,88.13,87.1,87.8,124900,84.0117564155119,84.5007543129316,83.5131703240252,84.1843439087188,130264.363785868,0.0,1.0
2013-11-26,87.27,87.82,87.06,87.82,117000,83.6761696231651,84.2035202968529,83.474817547757,84.2035202968529,122025.064555217,0.0,1.0
2013-11-27,87.47,87.86,87.04,87.85,36500,83.8679335045061,84.2418730731212,83.4556411596229,84.2322848790541,38067.6483441489,0.0,1.0
2013-11-29,87.66,87.9692,87.596,87.82,43400,84.0501091917801,84.3465761523334,83.988744749751,84.2035202968529,45263.9983050976,0.0,1.0
2013-12-02,87.9,87.9603,86.87,87.25,63200,84.2802258493894,84.3380426596137,83.292641860483,83.656993235031,65914.3938452112,0.0,1.0
2013-12-03,86.6,87.61,86.36,87.61,64000,83.0337606206726,84.0021682214449,82.8036439630633,84.0021682214449,66748.7532609733,0.0,1.0
2013-12-04,86.498,86.7,85.64,86.25,45400,82.9359610411886,83.1296425613431,82.1132939902356,82.6981738283257,47349.896844503,0.0,1.0
2013-12-05,86.38,86.6912,85.99,86.37,23200,82.8228203511974,83.1212049505641,82.4488807825824,82.8132321571304,24196.4230571029,0.0,1.0
2013-12-06,87.29,87.49,86.088,87.21,46100,83.6953460112992,83.8871098926402,82.5428450844395,83.6186404587628,48079.9613332949,0.0,1.0
2013-12-09,87.01,87.97,86.725,87.72,61200,83.4268765774217,84.3473432078587,83.1536130465107,84.1076383561824,63828.4953058058,0.0,1.0
2013-12-10,86.42,87.229,85.54,87.03,82900,82.8611731274656,83.6368580274902,82.017412049565,83.4460529655558,86460.4944583546,0.0,1.0
2013-12-11,84.3,86.26,84.1,86.26,115300,80.8284759852505,82.7077620223928,80.6367121039095,82.7077620223928,120252.050796722,0.0,1.0
2013-12-12,84.68,85.316,84.05,84.11,65800,81.1928273597986,81.8026365024631,80.5887711335743,80.6463002979766,68626.0619464382,0.0,1.0
2013-12-13,84.78,84.996,84.05,84.93,34200,81.2887093004691,81.4958142923174,80.5887711335743,81.4325322114749,35668.8650238326,0.0,1.0
2013-12-16,84.72,86.24,84.6699,85.34,62800,81.2311801360668,82.6885856342587,81.1831432837908,81.825648168224,65497.2141373301,0.0,1.0
2013-12-17,83.51,84.73,83.18,84.73,113200,80.0710086539534,81.2407683301338,79.7545982497407,81.2407683301338,118061.857330347,0.0,1.0
2013-12-18,85.86,85.86,83.206,84.22,75600,82.3242342597107,82.3242342597107,79.779527554315,80.7517704327141,78846.9647895248,0.0,1.0
2013-12-19,85.83,86.25,85.34,86.0,42200,82.2954696775096,82.6981738283257,81.825648168224,82.4584689766494,44012.4591814543,0.0,1.0
2013-12-20,87.33,87.57,85.71,86.01,69400,83.7336987875674,83.9638154451766,82.1804113487049,82.4680571707165,72380.679317368,0.0,1.0
2013-12-23,88.48,88.8999,88.04,88.34,125700,84.8392175634985,85.2418394831969,84.4173227202804,84.7049782952019,131094.278323297,0.003,1.0
2013-12-24,88.1739,88.76,87.69,88.76,37600,84.545712991887,85.1076961000919,84.0817245495387,85.1076961000919,39213.5629670323,0.0,1.0
2013-12-26,88.59,88.9,88.1101,88.78,109000,84.9446912743031,85.2419353683886,84.4845382396204,85.12687313842,113677.616048046,0.0,1.0
2013-12-27,88.25,88.9,88.14,88.89,167300,84.6186816227254,85.2419353683886,84.5132079119209,85.2323468492245,174479.49692512,0.0,1.0
2013-12-30,88.51,88.559,87.431,88.25,78200,84.8679831209907,84.9149668648945,83.8333819031899,84.6186816227254,81555.8676601575,0.0,1.0
2013-12-31,88.52,88.8199,88.0,88.69,65300,84.8775716401547,85.1651313298845,84.3789686436242,85.0405764659435,68102.2782379577,0.0,1.0
2014-01-02,88.74,88.87,87.6501,87.97,86900,85.0885190617638,85.2131698108964,84.0434663580742,84.3502030861321,90629.2186658272,0.0,1.0
2014-01-03,88.05,88.96,87.72,88.41,53100,84.4269112394445,85.2994664833728,84.1104901070309,84.7720979293502,55378.7285518461,0.0,1.0
2014-01-06,87.2,88.33,86.66,87.89,164400,83.6118871105004,84.6953897760378,83.0941070756418,84.2734949328197,171455.046589896,0.0,1.0
2014-01-07,88.48,88.67,87.75,87.75,77000,84.8392175634985,85.0213994276154,84.139255664523,84.139255664523,80304.3709697204,0.0,1.0
2014-01-08,90.08,90.36,88.5,88.7,92200,86.3733806297462,86.6418591663396,84.8583946018266,85.0501649851076,96156.662381925,0.0,1.0
2014-01-09,91.19,91.579,90.1501,91.0,284900,87.4377062569556,87.8106996524371,86.4405961490862,87.2555243928387,297126.172587965,0.0,1.0
2014-01-10,92.74,92.74,90.68,91.62,158000,88.9239267273831,88.9239267273831,86.9486917795891,87.8500125810097,164780.397574231,0.0,1.0
2014-01-13,90.96,93.525,90.4,93.07,179400,87.2171703161825,89.6766254817609,86.6802132429958,89.2403478597966,187098.755220361,0.0,1.0
2014-01-14,94.27,94.27,91.22,91.25,139900,90.3909701594824,90.3909701594824,87.4664718144477,87.4952373719399,145903.655826804,0.0,1.0
2014-01-15,94.23,94.63,93.28,94.63,162500,90.3526160828262,90.7361568493882,89.4417067622417,90.7361568493882,169473.510163371,0.0,1.0
2014-01-16,95.6,95.6,94.4,94.6,130000,91.6662432083008,91.6662432083008,90.5156209086151,90.707391291896,135578.808130697,0.0,1.0
2014-01-17,95.87,96.506,95.54,96.0,163100,91.9251332257302,92.5349630445636,91.6087120933166,92.0497839748628,170099.258508589,0.0,1.0
2014-01-21,97.99,98.0,96.23,97.23,187900,93.9578992885084,93.9674878076724,92.2703199156359,93.2291718320407,195963.523444292,0.0,1.0
2014-01-22,98.99,99.21,98.092,99.08,197000,94.9167512049132,95.1276986265222,94.0557021839817,95.0030478773896,205454.04001344,0.0,1.0
2014-01-23,98.85,98.85,97.63,98.73,138900,94.7825119366165,94.7825119366165,93.6127125986026,94.6674497066479,144860.741918106,0.0,1.0
2014-01-24,95.8,98.0,95.8,97.37,222300,91.8580135915818,93.9674878076724,91.8580135915818,93.3634111003374,231839.761903491,0.0,1.0
2014-01-27,93.86,95.7,92.21,95.53,323400,89.9978408737565,91.7621283999413,88.4157352116885,91.5991235741525,337278.358072825,0.0,1.0
2014-01-28,95.86,96.2115,94.68,94.68,189400,91.9155447065661,92.2525811551824,90.7840994452084,90.7840994452084,197527.894307338,0.0,1.0
2014-01-29,95.56,97.1299,93.83,93.83,164700,91.6278891316447,93.1331907552086,89.9690753162643,89.9690753162643,171767.920762506,0.0,1.0
2014-01-30,98.23,98.8,97.11,97.49,207100,94.1880237484455,94.7345693407963,93.1141096020721,93.478473330306,215987.470491287,0.0,1.0
2014-01-31,96.88,97.87,96.2824,97.06,105700,92.893573661299,93.8428370585398,92.3205637560555,93.0661670062519,110236.000149343,0.0,1.0
2014-02-03,94.25,97.4193,93.9201,96.56,206400,90.3717931211543,93.4106824998161,90.0554678739324,92.5867410480495,215257.430755199,0.0,1.0
2014-02-04,95.591,95.95,94.84,94.84,358700,91.6576135410532,92.0018413790425,90.9375157518332,90.9375157518332,374093.219049853,0.0,1.0
2014-02-05,94.03,95.68,92.6,95.68,115300,90.1608456995453,91.7429513616132,88.7896874590864,91.7429513616132,120247.973672841,0.0,1.0
2014-02-06,93.89,95.09,93.7,94.7,95700,90.0266064312486,91.1772287309344,89.8444245671317,90.8032764835365,99806.8610623667,0.0,1.0
2014-02-07,97.47,97.48,94.45,94.59,166600,93.4592962919779,93.4688848111419,90.5635635044353,90.697802772732,173749.457189031,0.0,1.0
2014-02-10,99.03,99.03,97.4,97.67,149200,94.9551052815694,94.9551052815694,93.3921766578295,93.6510666752588,155602.755177692,0.0,1.0
2014-02-11,100.39,100.55,99.0,99.7,219500,96.2591438878799,96.4125601945047,94.9263397240772,95.5975360655606,228919.602959138,0.0,1.0
2014-02-12,101.1001,101.59,100.48,100.72,285700,96.940024633719,97.4097661875657,96.3454405603564,96.5755650202935,297960.503714923,0.0,1.0
2014-02-13,102.46,102.47,100.04,100.04,208400,98.2439673548379,98.253555874002,95.9235457171383,95.9235457171383,217343.258572594,0.0,1.0
2014-02-14,101.51,102.79,100.98,102.79,211700,97.3330580342533,98.5603884872515,96.8248665185588,98.5603884872515,220784.874471296,0.0,1.0
2014-02-18,103.5,103.559,102.21,102.21,195900,99.2411733478989,99.2977456109668,98.0042543757367,98.0042543757367,204306.834713873,0.0,1.0
2014-02-19,102.09,103.725,101.89,103.67,425700,97.8891921457681,99.45691502909,97.6974217624872,99.4041781736878,443968.450932597,0.0,1.0
2014-02-20,103.51,103.59,101.441,101.97,97100,99.250761867063,99.3274700203754,97.2668972520214,97.7741299157996,101266.940534543,0.0,1.0
2014-02-21,104.7668,105.7299,103.77,103.79,178400,100.455846955601,101.37931723629,99.5000633653282,99.5192404036563,186055.841311663,0.0,1.0
2014-02-24,106.01,106.8192,104.99,104.99,164200,101.647891658075,102.42379462883,100.669862703342,100.669862703342,171246.463808157,0.0,1.0
2014-02-25,105.78,106.539,104.826,106.14,106800,101.427355717302,102.155124321853,100.512610989052,101.772542407208,111383.205448911,0.0,1.0
2014-02-26,104.68,106.26,104.33,106.26,140700,100.372618609257,101.887604637176,100.037020438515,101.887604637176,146737.986953761,0.0,1.0
2014-02-27,104.9,105.4496,103.99,104.74,72900,100.583566030866,101.110551044122,99.7110107869373,100.430149724241,76028.4239440597,0.0,1.0
2014-02-28,102.3,105.11,100.87,104.88,209800,98.0905510482131,100.784924933311,96.7193928077543,100.564388992538,218803.338044771,0.0,1.0
2014-03-03,101.58,102.3099,99.93,99.93,171200,97.4001776684017,98.1000436821856,95.8180720063337,95.8180720063337,178546.861169041,0.0,1.0
2014-03-04,103.51,103.84,102.75,103.4,226400,99.250761867063,99.5671829994766,98.5220344105953,99.1452881562585,236115.708929152,0.0,1.0
2014-03-05,103.3,104.08,103.26,104.08,57700,99.049402964618,99.7973074594137,99.0110488879618,99.7973074594137,60176.1325318554,0.0,1.0
2014-03-06,100.92,104.43,100.4427,103.91,199200,96.7673354035745,100.132905630155,96.3096753838745,99.6343026336249,207748.450612575,0.0,1.0
2014-03-07,99.88,101.99,98.17,101.88,371200,95.7701294105135,97.7933069541276,94.1304926334612,97.6878332433231,387129.642908574,0.0,1.0
2014-03-10,100.58,100.64,98.8,99.9,97400,96.4413257519969,96.4988568669811,94.7345693407963,95.7893064488416,101579.814707153,0.0,1.0
2014-03-11,100.19,101.37,99.7025,100.88,236100,96.067373504599,97.1988187659567,95.5999331953516,96.7289813269183,246231.973843519,0.0,1.0
2014-03-12,100.97,101.0,99.22,99.42,214000,96.8152779993947,96.8440435568869,95.1372871456863,95.3290575289673,223183.576461301,0.0,1.0
2014-03-13,98.34,101.47,97.79,101.38,282900,94.2934974592501,97.2947039575972,93.7661289052274,97.2084072851207,295040.34477057,0.0,1.0
2014-03-14,97.54,98.9351,97.05,97.36,252600,93.5264159261262,94.8641102347026,93.0565784870878,93.3538225811733,263440.053337031,0.0,1.0
2014-03-17,98.13,99.7399,97.96,98.44,173300,94.092138556805,95.6357942570252,93.9291337310162,94.3893826508905,180736.980377306,0.0,1.0
2014-03-18,100.68,100.733,98.85,98.85,131600,96.5372109436373,96.5880300952068,94.7825119366165,94.7825119366165,137247.470384613,0.0,1.0
2014-03-19,99.61,101.088,98.98,101.0,88600,95.5112393930842,96.9284225255305,94.9071626857491,96.8440435568869,92402.1723106133,0.0,1.0
2014-03-20,99.008,99.751,98.62,99.37,56700,94.9340105394085,95.6464375132973,94.5619759958434,95.281114933147,59133.2186231577,0.0,1.0
2014-03-21,94.16,100.1,93.84,100.1,433700,90.2854964486779,95.9810768321225,89.9786638354284,95.9810768321225,452311.762202178,0.0,1.0
2014-03-24,92.18,94.549,89.3,94.41,721100,88.3869696541964,90.6584898441594,85.6254761349505,90.5252094277791,752045.219561887,0.0,1.0
2014-03-25,92.05,94.43,90.74,93.0,299800,88.2623189050637,90.5443864661072,87.0062228945734,89.1732282256483,312665.589827561,0.0,1.0
2014-03-26,90.59,93.86,90.59,92.89,276700,86.8623951071127,89.9978408737565,86.8623951071127,89.0677545148438,288574.278536644,0.0,1.0
2014-03-27,90.71,91.97,88.38,90.11,282800,86.9774573370813,88.1856107517514,84.743332371858,86.4021461872384,294936.0533797,0.0,1.0
2014-03-28,88.09,91.55,88.01,90.84,306100,84.4652653161007,87.7828929468613,84.3885571627883,87.1021080862139,319235.947452356,0.0,1.0
2014-03-31,90.94,91.1,88.6,88.6,284900,87.1979932778544,87.3514095844792,84.9542797934671,84.9542797934671,297126.172587965,0.0,1.0
2014-04-01,93.31,94.3325,91.74,91.79,582500,89.4704723197338,90.4508984042577,87.9650748109782,88.0130174067985,607497.351816391,0.0,1.0
2014-04-02,93.33,94.72,92.43,94.21,267100,89.4896493580619,90.8224535218646,88.6266826332976,90.3334390444981,278562.305013147,0.0,1.0
2014-04-03,90.79,93.34,89.8435,93.34,195200,87.0541654903937,89.499237877226,86.1466121515165,89.499237877226,203576.794977784,0.0,1.0
2014-04-04,87.04,91.82,86.57,91.82,327900,83.4584708038756,88.0417829642906,83.0078104031653,88.0417829642906,341971.470661965,0.0,1.0
2014-04-07,87.32,88.76,85.62,86.46,586600,83.7269493404689,85.1076961000919,82.0969010825807,82.9023366923608,611773.298842052,0.0,1.0
2014-04-08,86.72,88.08,85.45,87.51,440900,83.151638190626,84.4556767969366,81.9338962567919,83.9091312045859,459820.742344802,0.0,1.0
2014-04-09,90.23,90.27,87.1,87.1,254600,86.517208417207,86.5555624938631,83.5160019188599,83.5160019188599,265525.881154426,0.0,1.0
2014-04-10,84.93,90.23,84.09,90.23,344700,81.4352932602614,86.517208417207,80.6298576504814,86.517208417207,359492.424328086,0.0,1.0
2014-04-11,82.69,86.67,82.68,83.53,335800,79.2874649675146,83.1036955948058,79.2778764483506,80.0929005772947,350210.490540677,0.0,1.0
2014-04-14,82.89,84.9033,81.38,83.4,867000,79.4792353507956,81.4096919140934,78.0313689570243,79.968249828162,904206.358840877,0.0,1.0
2014-04-15,83.84,84.58,80.05,83.35,368700,80.3901446713802,81.0996950895197,76.7560959082059,79.9203072323418,384522.35813683,0.0,1.0
2014-04-16,85.62,85.88,83.95,85.27,170500,82.0969010825807,82.346202580846,80.4956183821847,81.7613029118391,177816.821432952,0.0,1.0
2014-04-17,85.37,87.1,84.9,85.68,123900,81.8571881034795,83.5160019188599,81.4065277027693,82.154432197565,129217.033287641,0.0,1.0
2014-04-21,87.19,87.2,84.95,85.84,97900,83.6022985913363,83.6118871105004,81.4544702985895,82.3078485041898,102101.271661502,0.0,1.0
2014-04-22,89.53,90.03,88.08,88.58,269100,85.8460120757236,86.325438033926,84.4556767969366,84.935102755139,280648.132830542,0.0,1.0
2014-04-23,87.98,90.09,87.5,90.09,173300,84.3597916052961,86.3829691489103,83.8995426854218,86.3829691489103,180736.980377306,0.0,1.0
2014-04-24,87.4,88.5,85.3301,88.5,134100,83.8036574937813,84.8583946018266,81.818929912015,84.8583946018266,139854.755156357,0.0,1.0
2014-04-25,85.1,87.18,84.96,86.94,149600,81.5982980860502,83.5927100721723,81.4640588177536,83.3625856122351,156019.920741171,0.0,1.0
2014-04-28,84.75,86.7786,82.73,86.47,447200,81.2626999153085,83.2078269129274,79.3258190441708,82.9119252115248,466391.099969597,0.0,1.0
2014-04-29,87.25,87.78,84.782,85.05,245000,83.6598297063206,84.1680212220152,81.2933831766335,81.55035549023,255513.907630928,0.0,1.0
2014-04-30,87.38,87.41,85.53,86.89,106300,83.7844804554532,83.8132460129454,82.0106044101043,83.3146430164149,110861.748494562,0.0,1.0
2014-05-01,88.14,89.13,86.58,87.77,98800,84.5132079119209,85.4624713091617,83.0173989223294,84.1584327028511,103039.894179329,0.0,1.0
2014-05-02,86.83,88.64,86.214,88.39,149600,83.2571119014306,84.9926338701233,82.6664591209252,84.7529208910221,156019.920741171,0.0,1.0
2014-05-05,88.72,88.72,85.62,85.9,68400,85.0693420234357,85.0693420234357,82.0969010825807,82.3653796191741,71335.3113549204,0.0,1.0
2014-05-06,87.29,88.75,87.27,88.31,49000,83.6981837829768,85.0981075809278,83.6790067446487,84.6762127377097,51102.7815261857,0.0,1.0
2014-05-07,86.75,87.65,85.2,87.63,105800,83.1804037481182,84.0433704728825,81.6941832776907,84.0241934345544,110340.291540213,0.0,1.0
2014-05-08,85.21,87.96,85.07,86.11,151800,81.7037717968548,84.340614566968,81.5695325285581,82.5667385216191,158314.331340306,0.0,1.0
2014-05-09,86.71,86.75,84.39,85.22,101100,83.142049671462,83.1804037481182,80.9175132254028,81.7133603160188,105438.596169334,0.0,1.0
2014-05-12,88.92,88.96,87.02,87.24,120000,85.2611124067166,85.2994664833728,83.4392937655475,83.6502411871566,125149.66904372,0.0,1.0
2014-05-13,88.25,89.5,88.21,89.25,70100,84.6186816227254,85.8172465182314,84.5803275460692,85.5775335391302,73108.2649997065,0.0,1.0
2014-05-14,88.84,89.65,87.6301,88.35,69700,85.1844042534043,85.9610743056922,84.0242893197461,84.7145668143659,72691.0994362273,0.0,1.0
2014-05-15,87.49,88.86,86.53,88.33,82300,83.8899541662578,85.2035812917324,82.9694563265091,84.6953897760378,85831.814685818,0.0,1.0
2014-05-16,87.45,87.8,86.31,87.8,54800,83.8516000896016,84.1871982603433,82.7585089049001,84.1871982603433,57151.6821966321,0.0,1.0
2014-05-19,88.48,88.59,87.02,87.1,70700,84.8392175634985,84.9446912743031,83.4392937655475,83.5160019188599,73734.0133449251,0.0,1.0
2014-05-20,87.02,88.4,86.701,88.35,39300,83.4392937655475,84.7625094101862,83.1334200042143,84.7145668143659,40986.5166118183,0.0,1.0
2014-05-21,87.44,88.1,86.9,87.1,66600,83.8420115704375,84.4748538352647,83.3242315355789,83.5160019188599,69458.0663192646,0.0,1.0
2014-05-22,88.92,89.83,87.43,87.43,102800,85.2611124067166,86.133667650645,83.8324230512735,83.8324230512735,107211.54981412,0.0,1.0
2014-05-23,88.64,89.275,88.45,89.02,66100,84.9926338701233,85.6015048370404,84.8104520060064,85.3569975983571,68936.6093649158,0.0,1.0
2014-05-27,90.8,90.81,89.14,89.14,97300,87.0637540095577,87.0733425287218,85.4720598283257,85.4720598283257,101475.523316283,0.0,1.0
2014-05-28,90.24,90.99,90.23,90.91,78700,86.526796936371,87.2459358736746,86.517208417207,87.1692277203622,82077.3246145064,0.0,1.0
2014-05-29,90.77,91.25,90.5,90.69,48500,87.0349884520656,87.4952373719399,86.7760984346363,86.9582802987532,50581.3245718368,0.0,1.0
2014-05-30,90.62,91.06,90.06,90.83,62700,86.8911606646049,87.313055507823,86.3542035914181,87.0925195670499,65390.7020753437,0.0,1.0
2014-06-02,90.99,91.26,89.74,90.91,54900,87.2459358736746,87.5048258911039,86.0473709781686,87.1692277203622,57255.9735875019,0.0,1.0
2014-06-03,91.67,91.7,90.37,90.45,68700,87.8979551768299,87.9267207343221,86.6514476855036,86.728155838816,71648.1855275297,0.0,1.0
2014-06-04,92.84,92.91,91.2,91.57,81700,89.0198119190236,89.0869315531719,87.4472947761196,87.8020699851894,85206.0663405993,0.0,1.0
2014-06-05,93.35,93.93,92.5,93.02,66900,89.50882639639,90.0649605079048,88.6938022674459,89.1924052639764,69770.9404918739,0.0,1.0
2014-06-06,93.45,93.81,92.75,93.81,61800,89.6047115880305,89.9498982779362,88.9335152465471,89.9498982779362,64452.0795575158,0.0,1.0
2014-06-09,93.42,94.08,93.02,93.5,62000,89.5759460305383,90.2087882953655,89.1924052639764,89.6526541838507,64660.6623392554,0.0,1.0
2014-06-10,93.81,94.1,92.9,93.34,113100,89.9498982779362,90.2279653336936,89.0773430340078,89.499237877226,117953.563073706,0.0,1.0
2014-06-11,93.55,94.4,92.9,93.19,65900,89.700596779671,90.5156209086151,89.0773430340078,89.3554100897652,68728.0265831762,0.0,1.0
2014-06-12,92.87,93.79,92.5,93.4,57900,89.0485774765157,89.9307212396081,88.6938022674459,89.5567689922103,60384.7153135949,0.0,1.0
2014-06-13,92.55,93.12,91.934,93.12,47100,88.7417448632661,89.2882904556169,88.1510920827608,89.2882904556169,49121.2450996601,0.0,1.0
2014-06-16,92.49,93.5399,91.97,92.59,44300,88.6842137482818,89.6909123753153,88.1856107517514,88.7800989399223,46201.0861553067,0.0,1.0
2014-06-17,91.74,92.58,91.7,92.43,61800,87.9650748109782,88.7705104207583,87.9267207343221,88.6266826332976,64452.0795575158,0.0,1.0
2014-06-18,92.4,92.47,91.18,91.93,66600,88.5979170758054,88.6650367099538,87.4281177377916,88.1472566750952,69458.0663192646,0.0,1.0
2014-06-19,92.96,93.0,92.34,92.83,71600,89.1348741489921,89.1732282256483,88.5403859608211,89.0102233998595,74672.635862753,0.0,1.0
2014-06-20,94.77,94.77,93.0,93.02,70900,90.8703961176848,90.8703961176848,89.1732282256483,89.1924052639764,73942.5961266646,0.0,1.0
2014-06-23,93.81,95.3,93.63,94.85,55600,89.9498982779362,91.3785876333794,89.7773049329834,90.9471042709972,57986.0133235903,0.0,1.0
2014-06-24,94.95,96.62,94.61,95.25,325000,91.0429894626377,92.6442721630338,90.7169798110601,91.3306450375592,338947.020326742,0.0,1.0
2014-06-25,95.11,95.92,94.5,94.77,93800,91.1964057692625,91.9730758215504,90.6115061002556,90.8703961176848,97825.3246358412,0.0,1.0
2014-06-26,95.26,95.48,94.02,95.48,38100,91.3402335567232,91.5511809783323,90.1512571803812,91.5511809783323,39735.0199213811,0.0,1.0
2014-06-27,95.4,95.44,94.47,95.21,37300,91.4744728250199,91.5128269016761,90.5827405427634,91.292290960903,38900.688794423,0.0,1.0
2014-06-30,95.38,95.9999,95.27,95.34,45000,91.4552957866918,92.0496880896711,91.3498220758873,91.4169417100356,46931.125891395,0.0,1.0
2014-07-01,97.64,97.8,95.93,95.93,133100,93.6223011177667,93.7757174243915,91.9826643407145,91.9826643407145,138811.841247659,0.0,1.0
2014-07-02,98.54,99.118,97.75,97.75,76100,94.485267842531,95.039484250213,93.7277748285712,93.7277748285712,79365.7484518925,0.0,1.0
2014-07-03,99.04,99.23,98.266,98.84,31300,94.9646938007334,95.1468756648504,94.2225424174361,94.7729234174525,32643.205342237,0.0,1.0
2014-07-07,97.35,99.3201,97.2212,98.58,66100,93.3442340620093,95.2332682225184,93.2207339351763,94.5236219191872,68936.6093649158,0.0,1.0
2014-07-08,95.6,97.19,95.25,97.19,104000,91.6662432083008,93.1908177553845,91.3306450375592,93.1908177553845,108463.046504557,0.0,1.0
2014-07-09,96.77,96.96,94.65,95.83,112700,92.7880999504945,92.9702818146114,90.7553338877163,91.886779149074,117536.397510227,0.0,1.0
2014-07-10,96.56,97.01,95.0,95.04,53100,92.5867410480495,93.0182244104317,91.090932058458,91.1292861351142,55378.7285518461,0.0,1.0
2014-07-11,96.97,97.29,96.2378,96.59,33300,92.9798703337755,93.286702947025,92.2777989605838,92.6155066055416,34729.0331596323,0.0,1.0
2014-07-14,97.3,97.84,96.9,97.81,92100,93.296291466189,93.8140715010476,92.9127506996271,93.7853059435555,96052.3709910552,0.0,1.0
2014-07-15,95.02,97.53,94.7501,97.3,74100,91.110109096786,93.5168274069622,90.8513149645484,93.296291466189,77279.9206344971,0.0,1.0
2014-07-16,93.91,95.5999,93.58,95.55,138500,90.0457834695767,91.6661473231092,89.7293623371631,91.6183006124806,144443.576354627,0.0,1.0
2014-07-17,91.67,94.18,91.45,93.27,137000,87.8979551768299,90.304673487006,87.6870077552208,89.4321182430776,142879.20549158,0.0,1.0
2014-07-18,94.6,94.88,91.84,92.26,107300,90.707391291896,90.9758698284894,88.0609600026187,88.4636778075088,111904.66240326,0.0,1.0
2014-07-21,94.71,94.85,93.79,94.46,57900,90.8128650027006,90.9471042709972,89.9307212396081,90.5731520235993,60384.7153135949,0.0,1.0
2014-07-22,95.73,96.0,95.05,95.05,54800,91.7908939574335,92.0497839748628,91.1388746542782,91.1388746542782,57151.6821966321,0.0,1.0
2014-07-23,98.19,98.29,97.33,97.48,81700,94.1496696717893,94.2455548634298,93.3250570236812,93.4688848111419,85206.0663405994,0.0,1.0
2014-07-24,97.06,98.35,96.65,98.18,79900,93.0661670062519,94.3030859784141,92.6730377205259,94.1400811526253,83328.8213049436,0.0,1.0
2014-07-25,96.67,97.079,95.75,96.6,49600,92.692214758854,93.0843851926636,91.8100709957616,92.6250951247057,51728.5298714043,0.0,1.0
2014-07-28,96.7,96.7695,95.58,96.57,67600,92.7209803163462,92.7876205245363,91.6470661699728,92.5963295672135,70500.9802279623,0.0,1.0
2014-07-29,98.52,98.74,97.01,97.01,56600,94.4660908042029,94.677038225812,93.0182244104317,93.0182244104317,59028.927232288,0.0,1.0
2014-07-30,99.27,100.77,99.0,100.0,106500,95.1852297415065,96.6235076161138,94.9263397240772,95.8851916404821,111070.331276302,0.0,1.0
2014-07-31,96.84,98.58,96.51,98.58,93800,92.8552195846428,94.5236219191872,92.5387984522292,94.5236219191872,97825.3246358412,0.0,1.0
2014-08-01,96.38,97.71,95.5,96.69,158900,92.4141477030966,93.689420751915,91.5703580166604,92.7113917971821,165719.020092059,0.0,1.0
2014-08-04,97.22,97.57,96.06,96.88,65800,93.2195833128767,93.5551814836183,92.1073150898471,92.893573661299,68623.7351923065,0.0,1.0
2014-08-05,97.14,97.96,96.38,96.62,93000,93.1428751595643,93.9291337310162,92.4141477030966,92.6442721630338,96990.993508883,0.0,1.0
2014-08-06,97.08,97.78,95.97,96.42,64700,93.08534404458,93.7565403860634,92.0210184173706,92.4525017797528,67476.529892739,0.0,1.0
2014-08-07,96.08,97.53,95.83,97.53,42000,92.1264921281752,93.5168274069622,91.886779149074,93.5168274069622,43802.384165302,0.0,1.0
2014-08-08,97.27,97.5,95.8625,96.24,59000,93.2675259086969,93.48806184947,91.9179418363571,92.2799084347999,61531.9206131623,0.0,1.0
2014-08-11,97.69,98.21,96.92,97.96,38300,93.6702437135869,94.1688467101174,92.9319277379552,93.9291337310162,39943.6027031206,0.0,1.0
2014-08-12,97.93,98.7175,97.52,98.38,30000,93.9003681735241,94.6554640576929,93.5072388877981,94.3318515359063,31287.41726093,0.0,1.0
2014-08-13,99.68,99.89,98.01,98.22,58900,95.5783590272325,95.7797179296775,93.9770763268365,94.1784352292815,61427.6292222926,0.0,1.0
2014-08-14,101.39,101.39,99.6,99.84,69800,97.2179958042848,97.2179958042848,95.5016508739201,95.7317753338573,72795.3908270971,0.0,1.0
2014-08-15,102.12,102.5199,100.43,102.04,74700,97.9179577032603,98.3014025846306,96.2974979645361,97.8412495499479,77905.6689797157,0.0,1.0
2014-08-18,103.11,103.64,102.72,102.72,148800,98.8672211005011,99.3754126161956,98.4932688531032,98.4932688531032,155185.589614213,0.0,1.0
2014-08-19,103.24,103.52,102.4409,103.44,105600,98.9918718496337,99.260350386227,98.2256532832346,99.1836422329147,110131.708758474,0.0,1.0
2014-08-20,103.1,103.87,102.74,103.2,50400,98.857632581337,99.5959485569687,98.5124458914313,98.9535177729775,52562.8609983624,0.0,1.0
2014-08-21,102.425,103.55,102.19,103.17,43200,98.2104075377637,99.2891159437192,97.9850773374086,98.9247522154853,45053.8808557392,0.0,1.0
2014-08-22,102.99,103.47,102.105,102.72,139600,98.7521588705325,99.2124077904068,97.9035749245142,98.4932688531032,145590.781654194,0.0,1.0
2014-08-25,105.28,105.3375,103.95,103.97,194200,100.9479297591,101.003063744293,99.6726567102811,99.6918337486092,202533.881069086,0.0,1.0
2014-08-26,106.4,106.55,105.19,105.68,96400,102.021843905473,102.165671692934,100.861633086623,101.331470525661,100536.900798455,0.0,1.0
2014-08-27,106.27,106.84,105.77,106.44,75800,101.89719315634,102.443738748691,101.417767198138,102.060197982129,79052.8742792834,0.0,1.0
2014-08-28,105.99,106.84,105.73,105.73,55700,101.628714619747,102.443738748691,101.379413121482,101.379413121482,58090.30471446,0.0,1.0
2014-08-29,107.0552,107.21,106.097,106.3778,56100,102.650083681101,102.798513957761,101.731311774802,102.000557392929,58507.4702779393,0.0,1.0
2014-09-02,106.94,108.0,106.54,107.79,148400,102.539623940332,103.556006971721,102.15608317377,103.354648069276,154768.424050733,0.0,1.0
2014-09-03,107.01,107.82,106.616,107.66,71300,102.60674357448,103.383413626768,102.228955919416,103.229997320143,74359.7616901435,0.0,1.0
2014-09-04,105.28,107.29,105.09,107.26,61800,100.9479297591,102.875222111073,100.765747894983,102.846456553581,64452.0795575155,0.0,1.0
2014-09-05,104.9,105.64,102.74,105.64,74900,100.583566030866,101.293116449005,98.5124458914313,101.293116449005,78114.251761455,0.0,1.0
2014-09-08,105.77,105.78,104.65,104.73,28100,101.417767198138,101.427355717302,100.343853051764,100.420561205077,29305.8808344044,0.0,1.0
2014-09-09,104.49,105.58,104.13,105.58,32200,100.19043674514,101.235585334021,99.845250055234,101.235585334021,33581.8278600648,0.0,1.0
2014-09-10,106.79,106.93,104.61,104.66,48900,102.395796152871,102.530035421167,100.305498975108,100.353441570929,50998.4901353158,0.0,1.0
2014-09-11,106.08,106.32,105.13,106.32,27600,101.715011292223,101.945135752161,100.804101971639,101.945135752161,28784.4238800557,0.0,1.0
2014-09-12,104.59,106.16,103.99,105.96,131000,100.28632193678,101.791719445536,99.7110107869373,101.599949062255,136621.722039395,0.0,1.0
2014-09-15,102.89,104.07,102.1801,104.07,133100,98.656273678892,99.7877189402497,97.9755847034362,99.7877189402497,138811.841247659,0.0,1.0
2014-09-16,105.08,105.19,102.23,102.23,161300,100.756159375819,100.861633086623,98.0234314140648,98.0234314140648,168222.013472933,0.0,1.0
2014-09-17,105.39,105.98,104.39,105.44,105500,101.053403469904,101.619126100583,100.094551553499,101.101346065724,110027.417367604,0.0,1.0
2014-09-18,106.64,106.64,105.38,106.0,83200,102.25196836541,102.25196836541,101.04381495074,101.638303138911,86770.437203646,0.0,1.0
2014-09-19,106.97,107.62,106.27,107.44,50500,102.568389497824,103.191643243487,101.89719315634,103.019049898534,52667.152389232,0.0,1.0
2014-09-22,106.03,106.86,105.09,106.86,204789,101.667068696403,102.462915787019,100.765747894983,102.462915787019,213577.296448287,0.0,1.0
2014-09-23,105.5301,106.56,105.48,105.48,30402,101.187738623392,102.175260212098,101.13970014238,101.13970014238,31706.6686522266,0.0,1.0
2014-09-24,108.67,108.7,105.9,105.9,80349,104.198437755712,104.227203313204,101.542417947271,101.542417947271,83797.0896499487,0.0,1.0
2014-09-25,106.3,109.06,106.1,108.29,89308,101.925958713832,104.57239000311,101.734188330551,103.834074027478,93140.5553579716,0.0,1.0
2014-09-26,107.07,107.252,105.8,106.84,56485,102.664274689464,102.83878573825,101.44653275563,102.443738748691,58908.9921327878,0.0,1.0
2014-09-29,106.93,107.59,105.6068,105.84,44166,102.530035421167,103.162877685995,101.261282565381,101.484886832286,46061.3356915414,0.0,1.0
2014-09-30,105.84,107.109,105.54,106.93,49110,101.484886832286,102.701669914204,101.197231257365,102.530035421167,51217.5020561425,0.0,1.0
2014-10-01,104.31,105.84,103.55,105.84,144349,100.017843400187,101.484886832286,99.2891159437192,101.484886832286,150543.579806599,0.0,1.0
2014-10-02,103.71,104.67,102.25,104.16,87068,99.4425322503439,100.363030090093,98.0426084523929,99.8740156127261,90804.4282024885,0.0,1.0
2014-10-03,105.96,106.22,104.27,104.76,166123,101.599949062255,101.84925056052,99.9794893235306,100.449326762569,173251.987254582,0.0,1.0
2014-10-06,104.59,106.82,104.2201,106.56,43027,100.28632193678,102.424561710363,99.9316426129021,102.175260212098,44873.4567495346,0.0,1.0
2014-10-07,102.63,104.17,102.56,104.17,61891,98.4069721806267,99.8836041318902,98.3398525464784,99.8836041318902,64546.9847232073,0.0,1.0
2014-10-08,105.59,105.73,102.13,102.51,72045,101.245173853185,101.379413121482,97.9275462224243,98.2919099506582,75136.7325521234,0.0,1.0
2014-10-09,103.21,105.26,103.0201,105.12,72857,98.9631062921415,100.928752720771,98.7810203132163,100.794513452475,75983.5786459859,0.0,1.0
2014-10-10,101.3,104.598,101.29,102.84,104894,97.1316991318083,100.293992752111,97.1221106126443,98.6083310830718,109395.411538933,0.0,1.0
2014-10-13,98.87,101.8499,98.63,101.26,127397,94.8016889749446,97.6589718006393,94.5715645150075,97.0933450551521,132864.103226357,0.0,1.0
2014-10-14,97.57,100.3499,96.34,99.82,217521,93.5551814836183,96.2206939260321,92.3757936264404,95.7125982955292,226855.676333825,0.0,1.0
2014-10-15,98.14,98.67,95.0,97.0,113980,94.1017270759691,94.6099185916637,91.090932058458,93.0086358912676,118871.32731336,0.0,1.0
2014-10-16,99.59,101.0,96.01,96.04,234070,95.4920623547561,96.8440435568869,92.0593724940268,92.088138051519,244114.858608863,0.0,1.0
2014-10-17,101.79,102.89,100.84,101.51,110971,97.6015365708467,98.656273678892,96.6906272502621,97.3330580342533,115733.199362089,0.0,1.0
2014-10-20,103.63,103.73,101.97,101.97,97936,99.3658240970316,99.461709288672,97.7741299157996,97.7741299157996,102138.816562215,0.0,1.0
2014-10-21,107.25,107.25,104.87,105.11,252200,102.836868034417,102.836868034417,100.554800473374,100.784924933311,263022.887773552,0.0,1.0
2014-10-22,106.67,107.35,105.29,107.1,159619,102.280733922902,102.932753226057,100.957518278264,102.693040246956,166468.875192413,0.0,1.0
2014-10-23,109.72,110.2,107.8999,108.14,149641,105.205232267937,105.665481187811,103.460025894889,103.690246240017,156062.680211427,0.0,1.0
2014-10-24,111.82,111.86,109.5,109.61,254025,107.218821292387,107.257175369043,104.994284846328,105.099758557132,264926.205656925,0.0,1.0
2014-10-27,112.93,113.01,110.87,111.69,93709,108.283146919596,108.359855072909,106.307911971802,107.094170543254,97730.41947015,0.0,1.0
2014-10-28,114.55,114.82,113.83,114.06,124924,109.836487024172,110.095377041601,109.146113644361,109.366649585134,130284.977130148,0.0,1.0
2014-10-29,113.38,114.52,112.2091,114.38,149015,108.714630281979,109.80772146668,107.59191057306,109.673482198383,155409.816104582,0.0,1.0
2014-10-30,115.85,115.9826,113.16,113.16,72057,111.082994515498,111.210138279614,108.503682860369,108.503682860369,75149.2475190281,0.0,1.0
2014-10-31,115.77,118.27,115.1918,117.88,124673,111.006286362186,113.403416153198,110.451878184121,113.0294639058,130023.205739064,0.0,1.0
2014-11-03,116.22,117.14,115.5301,116.26,215911,111.437769724568,112.319913487661,110.776257787441,111.476123801224,225176.584940822,0.0,1.0
2014-11-04,115.11,116.11,114.58,115.7,139888,110.373444097359,111.332296013764,109.865252581664,110.939166728038,145891.140859899,0.0,1.0
2014-11-05,113.32,116.48,113.0,116.48,69052,108.657099166994,111.687071222834,108.350266553745,111.687071222834,72015.2912233915,0.0,1.0
2014-11-06,115.24,115.3845,113.82,113.82,83810,110.498094846492,110.636648948412,109.136525125197,109.136525125197,87406.6146879511,0.0,1.0
2014-11-07,114.43,115.42,113.4401,115.42,76185,109.721424794204,110.670688191444,108.772257282154,110.670688191444,79454.3961341315,0.0,1.0
2014-11-10,116.0,116.2119,114.63,115.87,63770,111.226822302959,111.430003024045,109.913195177485,111.102171553827,66506.6199576503,0.0,1.0
2014-11-11,116.27,117.0,115.65,116.2,77775,111.485712320388,112.185674219364,110.891224132218,111.41859268624,81112.6292489614,0.0,1.0
2014-11-12,115.98,116.16,115.176,115.9,53470,111.207645264631,111.380238609584,110.436728323842,111.130937111319,55764.6066980643,0.0,1.0
2014-11-13,115.14,116.41,114.43,116.15,55739,110.402209654851,111.619951588685,109.721424794204,111.37065009042,58130.9783568993,0.0,1.0
2014-11-14,112.34,115.0,111.45,115.0,162953,107.717424288918,110.267970386554,106.864046083317,110.267970386554,169945.95016401,0.0,1.0
2014-11-17,112.25,113.64,111.66,111.9,84060,107.631127616441,108.963931780244,107.065404985762,107.295529445699,87667.343165126,0.0,1.0
2014-11-18,114.67,114.85,112.52,112.79,47081,109.951549254141,110.124142599094,107.89001763387,108.1489076513,49101.4297353948,0.0,1.0
2014-11-19,114.74,115.39,113.72,114.68,48861,110.018668888289,110.641922633952,109.040639933556,109.961137773305,50957.8164928768,0.0,1.0
2014-11-20,114.3599,115.05,113.81,113.88,81181,109.654209274864,110.315912982375,109.126936606033,109.194056240181,84664.794021985,0.0,1.0
2014-11-21,114.53,116.08,114.326,115.69,78259,109.817309985844,111.303530456272,109.621704194898,110.929578208874,81617.3995807708,0.0,1.0
2014-11-24,116.35,116.39,114.88,114.88,95140,111.562420473701,111.600774550357,110.152908156586,110.152908156586,99222.8292734959,0.0,1.0
2014-11-25,115.86,116.81,114.9,116.8,50872,111.092583034663,112.003492355247,110.172085194914,111.993903836083,53055.1163632675,0.0,1.0
2014-11-26,116.77,116.85,115.775,115.87,62921,111.965138278591,112.041846431903,111.011080621768,111.102171553827,65621.1860491658,0.0,1.0
2014-11-28,117.09,118.22,116.58,117.0,90905,112.27197089184,113.355473557378,111.782956414474,112.185674219364,94806.0888701618,0.0,1.0
2014-12-01,116.33,117.5565,115.83,116.6,95687,111.543243435373,112.719275310843,111.06381747717,111.802133452802,99793.3031815535,0.0,1.0
2014-12-02,118.76,119.3603,117.015,117.77,116252,113.873253592237,114.448852397654,112.20005699811,112.923990194996,121240.827713921,0.0,1.0
2014-12-03,118.69,119.09,117.22,119.09,145041,113.806133958088,114.18967472465,112.396621640973,114.18967472465,151265.276231419,0.0,1.0
2014-12-04,118.05,118.92,117.58,118.56,52598,113.192468731589,114.026669898861,112.741808330879,113.681483208956,54855.1857696799,0.0,1.0
2014-12-05,119.06,119.16,118.15,118.22,53718,114.160909167158,114.256794358798,113.28835392323,113.355473557378,56023.2493474212,0.0,1.0
2014-12-08,121.35,122.7399,120.21,120.36,187957,116.356680055725,117.689388334336,115.263588871023,115.407416658484,196022.969537087,0.0,1.0
2014-12-09,121.44,121.68,118.81,119.79,74168,116.442976728201,116.673101188139,113.921196188057,114.860871066133,77350.8387802888,0.0,1.0
2014-12-10,119.05,121.57,118.84,121.15,135205,114.151320647994,116.567627477334,113.949961745549,116.164909672444,141007.175025468,0.0,1.0
2014-12-11,119.49,121.55,119.24,119.54,97627,114.573215491212,116.548450439006,114.333502512111,114.621158087032,101816.556164427,0.0,1.0
2014-12-12,118.01,120.06,118.0,118.27,99669,113.154114654933,115.119761083563,113.144526135769,113.403416153198,103946.186365988,0.0,1.0
2014-12-15,115.0,120.05,114.76,118.9,305327,110.267970386554,115.110172564399,110.037845926617,114.007492860533,318429.775000934,0.0,1.0
2014-12-16,113.25,116.51,113.24,114.19,345331,108.589979532846,111.715836780326,108.580391013682,109.491300334266,360150.503004474,0.0,1.0
2014-12-17,116.54,116.75,113.05,113.54,150596,111.744602337818,111.945961240263,108.398209149565,108.868046588603,157058.662994234,0.0,1.0
2014-12-18,120.31,120.389,118.07,119.51,110076,115.359474062664,115.43522336406,113.211645769917,114.59239252954,114799.791413804,0.0,1.0
2014-12-19,122.11,122.87,120.012,121.01,110446,117.085407512193,117.81413496866,115.073736191575,116.030670404147,115185.669560022,0.0,1.0
2014-12-22,117.61,119.7699,116.773,119.02,271268,112.770573888371,114.841598142614,111.96801483434,114.122555090502,282909.170184599,0.0,1.0
2014-12-23,112.02,117.6,110.8206,117.37,370415,107.410591675668,112.760985369207,106.260544687132,112.540449428434,386310.955490246,0.0,1.0
2014-12-24,113.91,115.09,111.65,111.71,117178,109.222821797673,110.354267059031,107.055816466598,107.113347581583,122206.565993375,0.0,1.0
2014-12-26,116.6,116.9045,114.83,114.83,94269,111.802133452802,112.094103861347,110.104965560766,110.104965560766,98314.4512590204,0.0,1.0
2014-12-29,117.46,117.7,115.97,116.85,182599,112.62674610091,112.856870560847,111.198056745467,112.041846431903,190435.036814286,0.0,1.0
2014-12-30,115.94,117.5099,115.94,117.12,96793,111.169291187975,112.674592811539,111.169291187975,112.300736449333,100946.765964573,0.0,1.0
2014-12-31,115.38,117.702,115.29,116.21,53238,110.632334114788,112.85878826468,110.546037442312,111.428181205404,55522.6506712465,0.0,1.0
2015-01-02,116.44,117.71,115.71,116.06,137372,111.648717146177,112.866459080011,110.948755247202,111.284353417943,143267.169465616,0.0,1.0
2015-01-05,116.59,117.781,115.34,115.81,281357,111.792544933638,112.934537566076,110.593980038132,111.044640438842,293431.12860945,0.0,1.0
2015-01-06,114.7,117.72,113.87,117.05,324888,109.980314811633,112.876047599175,109.184467721017,112.233616815184,338830.213968967,0.0,1.0
2015-01-07,118.6,118.61,116.07,116.13,181557,113.719837285612,113.729425804776,111.293941937108,111.351473052092,189348.320521422,0.0,1.0
2015-01-08,119.37,120.83,118.73,120.83,197804,114.458153261243,115.858077059194,113.844488034744,115.858077059194,206292.542796034,0.0,1.0
2015-01-09,118.57,120.07,117.77,120.07,106949,113.69107172812,115.129349602727,112.923990194996,115.129349602727,111538.599621306,0.0,1.0
2015-01-12,119.45,120.46,118.4725,119.89,128398,114.534861414556,115.503301850125,113.59758366627,114.956756257774,133908.060048963,0.0,1.0
2015-01-13,119.79,122.47,118.42,120.9,156293,114.860871066133,117.430594202098,113.547243940659,115.925196693343,163000.143532085,0.0,1.0
2015-01-14,120.08,120.4988,118.41,118.41,286994,115.138938121891,115.540505304481,113.537655421495,113.537655421495,299310.034312778,0.0,1.0
2015-01-15,117.8,121.07,117.76,120.63,318052,112.952755752488,116.088201519132,112.914401675832,115.666306675914,331700.85448911,0.0,1.0
2015-01-16,121.33,121.47,117.55,117.83,207386,116.337503017397,116.471742285694,112.713042773387,112.98152130998,216285.743869174,0.0,1.0
2015-01-20,123.7,123.966,120.5,121.84,202230,118.609982059276,118.86503666904,115.541655926781,116.826517494763,210908.47975593,0.0,1.0
2015-01-21,122.54,123.9,122.19,123.47,183307,117.497713836247,118.801752442557,117.162115665505,118.389446118503,191173.419861643,0.0,1.0
2015-01-22,123.34,123.35,119.94,122.91,145970,118.264795369371,118.274383888535,115.004698853594,117.852489045317,152234.143252598,0.0,1.0
2015-01-23,124.16,124.3399,122.99,123.18,103300,119.051053940823,119.223551400584,117.929197198629,118.111379062746,107733.006768469,0.0,1.0
2015-01-26,125.64,126.085,123.99,124.27,133498,120.470154777102,120.896843879902,118.888049115034,119.156527651627,139226.920983321,0.0,1.0
2015-01-27,124.75,125.96,124.1225,124.17,192812,119.616776571501,120.776987390351,119.015096993957,119.060642459987,201086.316563815,0.0,1.0
2015-01-28,121.96,125.68,121.94,125.55,232861,116.941579724732,120.508508853758,116.922402686404,120.383858104625,242853.975693247,0.0,1.0
2015-01-29,123.37,123.47,120.49,121.73,203069,118.293560926863,118.389446118503,115.532067407617,116.721043783959,211783.484525326,0.0,1.0
2015-01-30,123.01,125.95,122.97,123.6,195535,117.948374236957,120.767398871187,117.910020160301,118.514096867636,203926.171137198,0.0,1.0
2015-02-02,122.56,124.34,120.99,124.07,217774,117.516890874575,119.223647285775,116.011493365819,118.964757268346,227119.533552725,0.0,1.0
2015-02-03,121.51,123.48,118.8,123.48,249911,116.51009636235,118.399034637667,113.911607668893,118.399034637667,260635.657836542,0.0,1.0
2015-02-04,118.97,119.78,115.91,118.88,312268,114.074612494682,114.851282546969,111.140525630483,113.988315822205,325668.640441202,0.0,1.0
2015-02-05,121.57,121.75,119.6,119.61,182018,116.567627477334,116.740220822287,114.678689202017,114.688277721181,189829.103833332,0.0,1.0
2015-02-06,119.75,122.59,119.34,121.89,222127,114.822516989477,117.545656432067,114.429387703751,116.874460090584,231659.337797287,0.0,1.0
2015-02-09,118.8,120.43,118.74,119.19,80270,113.911607668893,115.474536292633,113.854076553908,114.285559916291,83714.6994511615,0.0,1.0
2015-02-10,120.68,121.03,119.25,119.89,127494,115.714249271734,116.049847442475,114.343091031275,114.956756257774,132965.2658755,0.0,1.0
2015-02-11,120.59,122.31,119.83,120.64,137099,115.627952599257,117.277177895474,114.89922514279,115.675895195078,142982.453968542,0.0,1.0
2015-02-12,121.59,122.43,119.865,121.63,151474,116.586804515662,117.392240125442,114.932784959864,116.625158592318,157974.341406071,0.0,1.0
2015-02-13,122.45,122.5,120.52,121.86,83060,117.41141716377,117.459359759591,115.560832965109,116.845694533091,86624.4292564284,0.0,1.0
2015-02-17,123.42,123.91,122.45,122.49,142726,118.341503522683,118.811340961721,117.41141716377,117.449771240426,148850.930532783,0.0,1.0
2015-02-18,124.64,124.64,122.77,123.45,75287,119.511302860697,119.511302860697,117.71824977702,118.370269080175,78517.8594441211,0.0,1.0
2015-02-19,125.36,125.69,124.25,124.25,102088,120.201676240508,120.518097372922,119.137350613299,119.137350613299,106468.995111128,0.0,1.0
2015-02-20,127.17,127.181,125.07,125.07,93851,121.937198209201,121.947745580281,119.923609184751,119.923609184751,97878.5132451848,0.0,1.0
2015-02-23,128.03,129.21,127.42,127.46,92301,122.761810857309,123.893256118667,122.176911188302,122.215265264958,96261.9966867035,0.0,1.0
2015-02-24,127.11,128.99,126.13,128.09,181733,121.879667094217,123.682308697058,120.93999221614,122.819341972293,189531.873369353,0.0,1.0
2015-02-25,128.88,129.69,126.26,127.41,172145,123.576834986253,124.353505038541,121.064642965273,122.167322669138,179532.41481276,0.0,1.0
2015-02-26,129.2,129.4567,127.43,129.18,71343,123.883667599503,124.129804886444,122.186499707466,123.864490561175,74404.6069882175,0.0,1.0
2015-02-27,127.98,129.3,127.47,128.98,133086,122.713868261489,123.979552791143,122.224853784122,123.672720177894,138797.240452938,0.0,1.0
2015-03-02,128.93,129.07,127.98,128.37,164145,123.624777582074,123.75901685037,122.713868261489,123.087820508887,171189.103543178,0.0,1.0
2015-03-03,128.45,128.78,126.9,128.54,162849,123.164528662199,123.480949794613,121.678308191772,123.250825334676,169837.487117507,0.0,1.0
2015-03-04,128.95,129.6199,127.03,127.86,46012,123.643954620402,124.286289519201,121.802958940904,122.59880603152,47986.5547669969,0.0,1.0
2015-03-05,132.43,132.8,129.95,130.0,136208,126.98075928949,127.33553449856,124.602806536806,124.650749132627,142053.217675892,0.0,1.0
2015-03-06,130.03,132.25,129.77,132.02,136147,124.679514690119,126.808165944538,124.430213191854,126.587630003764,141989.599927461,0.0,1.0
2015-03-09,130.02,130.3,128.7101,130.11,146809,124.669926170955,124.938404707548,123.413926045656,124.756222843431,153109.148021996,0.0,1.0
2015-03-10,129.3,130.76,128.06,128.95,61972,123.979552791143,125.379476589094,122.790576414801,123.643954620402,64631.460749812,0.0,1.0
2015-03-11,129.15,129.78,128.678,129.74,77748,123.835725003683,124.439801711018,123.38314689914,124.401447634361,81084.4705734259,0.0,1.0
2015-03-12,129.95,130.0,128.77,129.5,63362,124.602806536806,124.650749132627,123.471361275449,124.171323174424,66081.1110829018,0.0,1.0
2015-03-13,130.31,131.57,129.24,129.88,55439,124.947993226712,126.156146641382,123.922021676159,124.535686902658,57818.10418429,0.0,1.0
2015-03-16,133.89,133.99,130.62,130.62,110525,128.380683087441,128.476568279082,125.245237320798,125.245237320798,115268.05975881,0.0,1.0
2015-03-17,134.55,135.1,133.03,133.38,86965,129.013525352269,129.540893906291,127.556070439333,127.891668610075,90697.0080698923,0.0,1.0
2015-03-18,134.94,135.728,132.8939,134.06,215174,129.387477599666,130.143052909794,127.425570693511,128.54368791323,224407.957390113,0.0,1.0
2015-03-19,137.76,137.9407,135.75,135.75,267372,132.091440003928,132.264704545222,130.164147651954,130.164147651954,278845.977596313,0.0,1.0
2015-03-20,138.45,140.72,137.19,140.69,254591,132.753047826247,134.929641676486,131.544894411577,134.900876118994,265516.494929249,0.0,1.0
2015-03-23,135.29,136.84,134.53,136.6,212104,129.723075770408,131.209296240836,128.994348313941,130.979171780898,221206.21169041,0.0,1.0
2015-03-24,134.57,136.99,134.57,135.54,118076,129.032702390597,131.353124028296,129.032702390597,129.962788749509,123143.102683385,0.0,1.0
2015-03-25,129.51,135.6248,129.39,134.66,263770,124.180911693588,130.044099392021,124.06584946362,129.118999063073,275089.401697184,0.0,1.0
2015-03-26,129.36,130.84,126.86,127.96,245439,124.037083906128,125.456184742407,121.639954115116,122.694691223161,255971.746836846,0.0,1.0
2015-03-27,131.94,132.73,129.83,129.87,108433,126.510921850452,127.268414864412,124.487744306838,124.526098383494,113086.283861814,0.0,1.0
2015-03-30,132.96,133.7695,131.83,133.21,509812,127.488950805185,128.265141431515,126.405448139648,127.728663784286,531690.025620975,0.0,1.0
2015-03-31,129.58,132.15,129.55,132.15,209989,124.248031327737,126.712280752897,124.219265770245,126.712280752897,219000.448773514,0.0,1.0
2015-04-01,127.99,129.57,125.8,129.57,288020,122.723456780653,124.238442808573,120.623571083726,124.238442808573,300380.063983102,0.0,1.0
2015-04-02,127.98,128.99,127.0,128.27,79990,122.713868261489,123.682308697058,121.774193383412,122.991935317246,83422.6835567263,0.0,1.0
2015-04-06,127.48,128.9437,126.93,127.26,127066,122.234442303287,123.637913853328,121.707073749264,122.023494881677,132518.898722577,0.0,1.0
2015-04-07,128.56,130.56,127.89,127.93,310361,123.270002373004,125.187706205813,122.627571589013,122.665925665669,323679.803617316,0.0,1.0
2015-04-08,131.02,131.91,129.0,129.0,179689,125.62877808736,126.48215629296,123.691897216222,123.691897216222,187400.157339974,0.0,1.0
2015-04-09,131.6,132.39,129.99,131.16,139605,126.184912198874,126.942405212834,124.641160613463,125.763017355656,145595.996223738,0.0,1.0
2015-04-10,132.942,133.56,131.656,131.96,78957,127.47169147069,128.064261955028,126.238607906193,126.53009888878,82345.3534890415,0.0,1.0
2015-04-13,133.35,134.84,133.16,133.21,242682,127.862903052583,129.291592408026,127.680721188466,127.728663784286,253096.433190567,0.0,1.0
2015-04-14,132.91,134.0,132.0,133.64,82037,127.441008209365,128.486156798246,126.568452965436,128.14097010834,85557.5283278303,0.0,1.0
2015-04-15,134.33,134.65,132.78,133.7,178050,128.80257793066,129.109410543909,127.316357460232,128.198501223325,185690.821443619,0.0,1.0
2015-04-16,134.43,135.16,133.69,134.21,54838,128.8984631223,129.598425021276,128.18891270416,128.687515700691,57191.3129251627,0.0,1.0
2015-04-17,132.01,133.98,131.32,133.98,125862,126.5780414846,128.466979759918,125.916433662281,128.466979759918,131263.230376506,0.0,1.0
2015-04-20,132.7,132.9499,131.57,132.86,79075,127.23964930692,127.479266400829,126.156146641382,127.393065613544,82468.4173302678,0.0,1.0
2015-04-21,135.04,135.27,133.1768,133.91,105022,129.483362791307,129.70389873208,127.696829900661,128.39986012577,109528.904519246,0.0,1.0
2015-04-22,134.69,136.19,134.15,135.98,116314,129.147764620565,130.586042495173,128.629984585707,130.384683592727,121305.488376261,0.0,1.0
2015-04-23,135.82,136.105,134.0,134.59,42214,130.231267286103,130.504540082278,128.486156798246,129.051879428925,44025.5677417632,0.0,1.0
2015-04-24,134.28,135.73,134.24,135.0,53005,128.754635334839,130.144970613626,128.716281258183,129.445008714651,55279.65173052,0.0,1.0
2015-04-27,129.91,134.73,129.55,134.73,178980,124.56445246015,129.186118697221,124.219265770245,129.186118697221,186660.731378709,0.0,1.0
2015-04-28,128.39,131.0025,126.52,130.3,125188,123.106997547215,125.611998178823,121.313944463538,124.938404707548,130560.306402043,0.0,1.0
2015-04-29,128.44,129.76,126.9,127.96,244563,123.154940143035,124.42062467269,121.678308191772,122.694691223161,255058.154252828,0.0,1.0
2015-04-30,124.99,128.59,123.77,127.44,203207,119.846901031439,123.298767930496,118.677101693425,122.19608822663,211927.406644726,0.0,1.0
2015-05-01,128.57,128.8799,126.2,126.23,104212,123.279590892168,123.576739101062,121.007111850288,121.035877407781,108684.144253201,0.0,1.0
2015-05-04,129.02,131.27,128.98,129.88,121788,123.71107425455,125.868491066461,123.672720177894,124.535686902658,127014.399112471,0.0,1.0
2015-05-05,126.46,129.05,126.22,129.05,113864,121.256413348554,123.739839812042,121.026288888616,123.739839812042,118750.349299951,0.0,1.0
2015-05-06,126.88,127.54,125.3801,127.28,63209,121.659131153444,122.291973418271,120.220949164028,122.042671920006,65921.5452548706,0.0,1.0
2015-05-07,127.97,128.18,126.15,127.25,54336,122.704279742325,122.90563864477,120.959169254468,122.013906362513,56667.7701429964,0.0,1.0
2015-05-08,130.66,131.36,129.21,129.24,77317,125.283591397454,125.954787738937,123.893256118667,123.922021676159,80634.9746787774,0.0,1.0
2015-05-11,130.565,131.437,130.19,131.22,74140,125.192500465395,126.0286193365,124.832930996744,125.820548470641,77321.6371908453,0.0,1.0
2015-05-12,130.41,130.93,128.58,129.56,76290,125.043878418353,125.542481414883,123.289179411332,124.228854289409,79563.9020945448,0.0,1.0
2015-05-13,130.44,131.95,129.945,131.48,44726,125.072643975845,126.520510369616,124.598012277224,126.069849968906,46645.3674804118,0.0,1.0
2015-05-14,131.89,131.92,129.3801,130.86,83961,126.462979254632,126.491744812124,124.056356829647,125.475361780735,87564.0946881647,0.0,1.0
2015-05-15,132.28,132.69,131.4906,132.0,93860,126.83693150203,127.230060787756,126.08001379922,126.568452965436,97887.8994703628,0.0,1.0
2015-05-18,134.11,134.3483,132.14,132.18,57533,128.591630509051,128.82012492073,126.702692233733,126.741046310389,60001.9659091026,0.0,1.0
2015-05-19,134.037,134.7,133.57,134.3,84343,128.521634319153,129.157353139729,128.073850474192,128.773812373167,87962.4878012873,0.0,1.0
2015-05-20,135.27,136.0699,132.78,134.12,150581,129.70389873208,130.470884380012,127.316357460232,128.601219028215,157043.019285603,0.0,1.0
2015-05-21,135.365,135.65,134.51,135.29,120950,129.794989664139,130.068262460314,128.975171275612,129.723075770408,126140.437256982,0.0,1.0
2015-05-22,135.32,135.78,134.97,134.99,88342,129.7518413279,130.192913209447,129.416243157159,129.435420195487,92133.1005221695,0.0,1.0
2015-05-26,133.67,135.27,133.07,135.27,127619,128.169735665832,129.70389873208,127.594424515989,129.70389873208,133095.630114088,0.0,1.0
2015-05-27,135.95,136.01,133.57,134.16,190805,130.355918035235,130.41344915022,128.073850474192,128.639573104871,198993.188349059,0.0,1.0
2015-05-28,135.05,136.17,134.3,135.81,82630,129.492951310471,130.566865456844,128.773812373167,130.221678766939,86175.9762756882,0.0,1.0
2015-05-29,134.655,135.712,134.18,135.05,134654,129.114204803491,130.127711279131,128.658750143199,129.492951310471,140432.529461776,0.0,1.0
2015-06-01,134.31,135.5,133.2,135.26,134467,128.783400892331,129.924434672853,127.719075265122,129.694310212916,140237.50456085,0.0,1.0
2015-06-02,133.35,134.2845,132.6,134.07,69257,127.862903052583,128.758950168463,127.143764115279,128.553276432394,72229.0885746742,0.0,1.0
2015-06-03,133.77,134.23,132.969,133.99,72374,128.265620857473,128.706692739019,127.497580472433,128.476568279082,75479.8512280849,0.0,1.0
2015-06-04,132.56,133.9,131.77,133.22,97061,127.105410038623,128.390271606605,126.347917024663,127.73825230345,101226.266892104,0.0,1.0
2015-06-05,133.66,133.93,131.21,132.38,117295,128.160147146668,128.419037164098,125.810959951477,126.93281669367,122328.586920693,0.0,1.0
2015-06-08,132.87,134.12,132.4,133.83,188395,127.402654132709,128.601219028215,126.951993731998,128.323151972457,196479.765829096,0.0,1.0
2015-06-09,131.81,132.86,130.75,132.86,108553,126.386271101319,127.393065613544,125.36988806993,127.393065613544,113211.433530858,0.0,1.0
2015-06-10,133.91,134.03,130.6,131.7,154796,128.39986012577,128.514922355738,125.22606028247,126.280797390515,161438.901410763,0.0,1.0
2015-06-11,135.22,135.44,134.1,134.66,127149,129.65595613626,129.866903557869,128.582041989886,129.118999063073,132605.460576999,0.0,1.0
2015-06-12,133.53,134.92,132.86,134.56,153345,128.035496397536,129.368300561338,127.393065613544,129.023113871433,159925.633329243,0.0,1.0
2015-06-15,133.35,133.52,131.622,132.59,125216,127.862903052583,128.025907878372,126.206006941035,127.134175596115,130589.507991487,0.0,1.0
2015-06-16,133.95,134.41,132.8155,133.02,87804,128.438214202426,128.879286083972,127.350396703264,127.546481920169,91572.0128392897,0.0,1.0
2015-06-17,134.4,134.93,133.35,134.34,123741,128.869697564808,129.377889080502,127.862903052583,128.812166449824,129051.209976158,0.0,1.0
2015-06-18,138.65,139.1861,135.02,135.39,157667,132.944818209528,133.458858721913,129.464185752979,129.818960962049,164433.107242636,0.0,1.0
2015-06-19,138.84,139.35,137.85,138.55,120575,133.127000073645,133.616014551012,132.177736676405,132.848933017888,125749.344541221,0.0,1.0
2015-06-22,140.62,140.92,139.48,139.92,170128,134.833756484846,135.121412059767,133.740665300144,134.162560143362,177428.857458917,0.0,1.0
2015-06-23,140.57,141.33,139.83,140.96,152281,134.785813889026,135.514541345493,134.076263470886,135.159766136424,158815.972930389,0.0,1.0
2015-06-24,138.37,140.36,138.1569,140.08,112268,132.676339672935,134.584454986581,132.472008329549,134.315976449987,117085.85870167,0.0,1.0
2015-06-25,137.72,139.21,136.97,138.66,90120,132.053085927272,133.481775282715,131.333946989968,132.954406728692,93987.4014518337,0.0,1.0
2015-06-26,136.65,138.11,135.57,137.91,115184,131.027114376719,132.42703817467,129.991554307002,132.235267791389,120126.995659432,0.0,1.0
2015-06-29,132.33,136.32,132.14,135.23,146511,126.88487409785,130.710693244305,126.702692233733,129.665544655424,152798.359677204,0.0,1.0
2015-06-30,134.84,135.25,132.8701,133.65,167889,129.291592408026,129.684721693752,127.4027500179,128.150558627504,175093.773217343,0.0,1.0
2015-07-01,135.35,136.98,134.54,136.28,146246,129.780606885392,131.343535509132,129.003936833105,130.672339167649,152521.9874914,0.0,1.0
2015-07-02,135.1,135.65,134.468,135.65,76389,129.540893906291,130.068262460314,128.934899495123,130.068262460314,79667.1505715062,0.0,1.0
2015-07-06,135.77,137.05,133.68,133.85,145809,130.183324690283,131.410655143281,128.179324184996,128.342329010785,152066.234113298,0.0,1.0
2015-07-07,135.99,136.28,133.51,136.28,83906,130.394272111892,130.672339167649,128.016319359208,130.672339167649,87506.7344231861,0.0,1.0
2015-07-08,132.43,135.08,132.1,135.08,112058,126.98075928949,129.521716867963,126.664338157077,129.521716867963,116866.846780844,0.0,1.0
2015-07-09,133.42,135.84,133.134,133.75,68303,127.930022686731,130.250444324431,127.655791038639,128.246443819145,71234.1487057768,0.0,1.0
2015-07-10,135.03,137.42,133.773,134.75,54228,129.473774272143,131.76543035235,128.268497413222,129.20529573555,56555.135440857,0.0,1.0
2015-07-13,136.97,137.22,136.23,136.34,158936,131.333946989968,131.573659969069,130.624396571829,130.729870282633,165756.564992773,0.0,1.0
2015-07-14,140.53,140.7699,137.08,137.57,169718,134.747459812369,134.977488387115,131.439420700773,131.909258139811,177001.262756351,0.0,1.0
2015-07-15,141.9,144.2995,141.56,141.93,115166,136.061086937844,138.361852111257,135.735077286266,136.089852495336,120108.223209076,0.0,1.0
2015-07-16,144.05,144.4099,142.68,143.16,86698,138.122618558114,138.467709362828,136.80899143264,137.269240352514,90418.5500562706,0.0,1.0
2015-07-17,144.61,144.6289,142.8,144.47,137838,138.659575631301,138.677697932521,136.924053662608,138.525336363004,143753.167347069,0.0,1.0
2015-07-20,144.66,145.517,144.2755,145.41,120497,138.707518227121,139.52925431948,138.338839665264,139.426657164425,125667.997256343,0.0,1.0
2015-07-21,143.67,144.99,142.42,144.67,142028,137.758254829881,139.023939359535,136.559689934375,138.717106746285,148122.976624512,0.0,1.0
2015-07-22,143.08,143.609,141.66,142.59,66149,137.192532199202,137.69976486298,135.830962477907,136.722694760163,68987.7121464418,0.0,1.0
2015-07-23,143.2,144.37,142.68,143.6,184331,137.30759442917,138.429451171364,136.80899143264,137.691135195732,192241.36370415,0.0,1.0
2015-07-24,136.7,140.76,136.41,140.76,243266,131.075056972539,134.967995753143,130.796989916782,134.967995753143,253705.494913247,0.0,1.0
2015-07-27,136.01,137.08,134.58,136.2,246680,130.41344915022,131.439420700773,129.042290909761,130.595631014337,257266.00299754,0.0,1.0
2015-07-28,139.05,139.3199,136.2,137.3,303411,133.32835897609,133.587153108328,130.595631014337,131.650368122382,316431.551951869,0.0,1.0
2015-07-29,137.54,140.57,136.6,140.44,214572,131.880492582319,134.785813889026,130.979171780898,134.661163139893,223780.123217076,0.0,1.0
2015-07-30,138.52,138.7,135.05,137.71,230527,132.820167460396,132.992760805349,129.492951310471,132.043497408108,240419.814630347,0.0,1.0
2015-07-31,139.92,141.01,139.3,139.5,174027,134.162560143362,135.207708732244,133.568071955192,133.759842338472,181495.17878893,0.0,1.0
2015-08-03,139.89,140.75,138.5901,140.17,140360,134.13379458587,134.958407233979,132.887382979736,134.402273122464,146383.396224805,0.0,1.0
2015-08-04,140.62,141.48,140.0501,140.51,82381,134.833756484846,135.658369132954,134.287306777687,134.728282774041,85916.2907124224,0.0,1.0
2015-08-05,141.62,142.8,141.47,141.86,69311,135.792608401251,136.924053662608,135.64878061379,136.022732861188,72285.4059257438,0.0,1.0
2015-08-06,136.02,141.99,135.87,141.91,161592,130.423037669384,136.147383610321,130.279209881923,136.070675457008,168526.544334273,0.0,1.0
2015-08-07,135.29,136.02,133.09,136.02,172321,129.723075770408,130.423037669384,127.613601554318,130.423037669384,179715.967660691,0.0,1.0
2015-08-10,136.54,138.39,136.45,136.45,135980,130.921640665914,132.695516711263,130.835343993438,130.835343993438,141815.433304709,0.0,1.0
2015-08-11,135.67,136.92,134.4,135.54,176127,130.087439498642,131.286004394148,128.869697564808,129.962788749509,183685.297997194,0.0,1.0
2015-08-12,136.64,137.0,132.3017,134.32,140040,131.017525857555,131.36271254746,126.857738588616,128.792989411496,146049.663774021,0.0,1.0
2015-08-13,135.71,137.51,135.53,136.71,92104,130.125793575298,131.851727024827,129.953200230345,131.084645491703,96056.5426466901,0.0,1.0
2015-08-14,134.99,135.81,133.37,135.51,97599,129.435420195487,130.221678766939,127.882080090911,129.934023192017,101787.354574983,0.0,1.0
2015-08-17,137.5032,137.58,133.93,134.7,186522,131.845206831795,131.918846658975,128.419037164098,129.157353139729,194526.388078107,0.0,1.0
2015-08-18,136.43,138.0,136.19,137.39,104015,130.81616695511,132.321564463865,130.586042495173,131.736664794858,108478.690213188,0.0,1.0
2015-08-19,135.62,136.49,134.3282,135.75,158497,130.039496902822,130.873698070094,128.80085199721,130.164147651954,165298.725786854,0.0,1.0
2015-08-20,130.46,135.07,130.4,134.27,209799,125.091821014173,129.512128348799,125.034289899189,128.745046815675,218802.295130862,0.0,1.0
2015-08-21,125.84,131.19,125.84,129.16,557613,120.661925160383,125.791782913148,120.661925160383,123.845313522847,581542.35337063,0.0,1.0
2015-08-24,119.75,125.7599,95.76,116.5,387984,114.822516989477,120.585121121879,91.8196595149256,111.706248261162,404633.909952157,0.0,1.0
2015-08-25,120.59,128.25,120.59,120.94,274376,115.627952599257,122.972758278918,115.627952599257,115.963550769999,286150.546612832,0.0,1.0
2015-08-26,126.68,126.8,120.6545,124.04,198577,121.467360770163,121.582423000131,115.689798547865,118.935991710854,207098.715247456,0.0,1.0
2015-08-27,129.6,130.57,126.9601,127.94,164217,124.267208366065,125.197294724977,121.735935191948,122.675514184833,171264.193344604,0.0,1.0
2015-08-28,130.35,130.38,128.68,128.82,60383,124.986347303368,125.015112860861,123.385064602972,123.519303871269,62974.2705488914,0.0,1.0
2015-08-31,126.01,130.73,125.78,129.95,58230,120.824929986171,125.350711031602,120.604394045398,124.602806536806,60728.8769034654,0.0,1.0
2015-09-01,122.6,125.58,120.24,124.75,245234,117.555244951231,120.412623662117,115.292354428516,119.616776571501,255757.949485564,0.0,1.0
2015-09-02,127.2901,127.3,122.3,125.34,256203,122.052356324361,122.061848958334,117.26758937631,120.18249920218,267197.672150069,0.0,1.0
2015-09-03,125.0,128.73,124.79,128.03,184586,119.856489550603,123.433007198793,119.655130648158,122.761810857309,192507.306750867,0.0,1.0
2015-09-04,124.54,125.6592,122.8,123.75,138808,119.415417669056,120.488564733897,117.747015334512,118.657924655097,144764.793838506,0.0,1.0
2015-09-08,129.7,129.89,125.26,127.2,180290,124.363093557705,124.545275421822,120.105791048868,121.965963766693,188026.948599103,0.0,1.0
2015-09-09,127.53,131.7499,127.133,130.9,242387,122.282384899107,126.328644101143,121.901720688294,125.513715857391,252788.773587501,0.0,1.0
2015-09-10,130.02,130.91,127.02,127.02,173204,124.669926170955,125.523304376555,121.79337042174,121.79337042174,180636.86064207,0.0,1.0
2015-09-11,131.9,131.9,129.12,129.45,66524,126.472567773796,126.472567773796,123.80695944619,124.123380578604,69378.8048622035,0.0,1.0
2015-09-14,131.25,132.32,129.8477,132.32,68037,125.849314028133,126.875285578686,124.504715985758,126.875285578686,70956.733606063,0.0,1.0
2015-09-15,132.6501,133.24,130.77,131.71,71781,127.191802596291,127.757429341778,125.389065108258,126.290385909679,74861.4032802273,0.0,1.0
2015-09-16,132.23,133.51,130.9,132.83,90237,126.788988906209,128.016319359208,125.513715857391,127.364300056052,94109.4223791517,0.0,1.0
2015-09-17,134.0,135.69,131.9,132.21,151385,128.486156798246,130.10661653697,126.472567773796,126.769811867881,157881.522068196,0.0,1.0
2015-09-18,131.15,133.02,130.975,131.98,115971,125.753428836492,127.546481920169,125.585629751121,126.549275927108,120947.768905577,0.0,1.0
2015-09-21,126.22,132.01,125.0796,132.01,365883,121.026288888616,126.5780414846,119.932814163148,126.5780414846,381584.46965603,0.0,1.0
2015-09-22,124.72,124.93,122.306,123.96,242261,119.588011014009,119.789369916454,117.273342487808,118.859283557542,252657.366435006,0.0,1.0
2015-09-23,123.74,125.5401,123.084,124.79,107171,118.648336135932,120.374365470653,118.019329278771,119.655130648158,111770.126509038,0.0,1.0
2015-09-24,121.1,123.1,119.38,122.81,162947,116.116967076624,118.034670909433,114.467741780407,117.756603853676,169939.692680558,0.0,1.0
2015-09-25,115.93,122.58,113.995,122.58,425527,111.159702668811,117.536067912903,109.304324210568,117.536067912903,443788.026826392,0.0,1.0
2015-09-28,109.89,115.0,108.0501,114.72,739541,105.368237093726,110.267970386554,103.604045452733,109.999491849961,771277.594952179,0.0,1.0
2015-09-29,110.38,114.22,108.45,109.77,582275,105.838074532764,109.520065891759,103.987490334103,105.253174863757,607262.696186934,0.0,1.0
2015-09-30,114.32,115.4,112.09,112.09,335023,109.615951083399,110.651511153116,107.477711309816,107.477711309816,349400.146433619,0.0,1.0
2015-10-01,115.48,115.6,112.59,114.44,183753,110.728219306429,110.843281536397,107.957137268019,109.731013313368,191638.559464922,0.0,1.0
2015-10-02,118.58,118.59,112.69,113.14,211550,113.700660247284,113.710248766448,108.053022459659,108.484505822041,220628.437384991,0.0,1.0
2015-10-05,117.92,120.7299,116.57,119.8,182626,113.067817982456,115.762095982362,111.77336789531,114.870459585298,190463.195489821,0.0,1.0
2015-10-06,113.69,116.2,110.44,116.07,276735,109.011874376064,111.41859268624,105.895605647748,111.293941937108,288610.780523449,0.0,1.0
2015-10-07,116.2,117.2558,112.48,114.14,298692,111.41859268624,112.43094853958,107.851663557214,109.443357738446,311510.041216724,0.0,1.0
2015-10-08,116.13,116.784,112.49,115.74,199668,111.351473052092,111.978562205421,107.861252076378,110.977520804694,208236.534321845,0.0,1.0
2015-10-09,116.42,117.22,115.01,116.0,163808,111.629540107849,112.396621640973,110.277558905718,111.226822302959,170837.641555948,0.0,1.0
2015-10-12,116.68,117.71,115.82,117.13,185871,111.878841606114,112.866459080011,111.054228958006,112.310324968497,193847.451123545,0.0,1.0
2015-10-13,113.57,117.71,113.42,115.76,163364,108.896812146095,112.866459080011,108.752984358635,110.996697843022,170374.587780486,0.0,1.0
2015-10-14,114.02,116.09,113.03,114.46,226978,109.328295508478,111.313118975436,108.379032111237,109.750190351696,236718.513168378,0.0,1.0
2015-10-15,118.88,118.88,113.38,113.38,143601,113.988315822205,113.988315822205,108.714630281979,108.714630281979,149763.480202894,0.0,1.0
2015-10-16,118.69,120.0,117.26,119.26,138183,113.806133958088,115.062229968578,112.434975717629,114.352679550439,144112.97264557,0.0,1.0
2015-10-19,119.45,120.8945,116.96,118.25,192794,114.534861414556,115.919923007803,112.147320142708,113.38423911487,201067.544113458,0.0,1.0
2015-10-20,116.32,119.46,116.05,119.13,237025,111.533654916209,114.54444993372,111.274764898779,114.228028801306,247196.669209064,0.0,1.0
2015-10-21,116.26,118.48,113.46,118.08,244821,111.476123801224,113.604775055643,108.791338435291,113.221234289081,255327.226041273,0.0,1.0
2015-10-22,117.95,118.6,114.78,116.47,333635,113.096583539949,113.719837285612,110.057022964945,111.677482703669,347952.581928345,0.0,1.0
2015-10-23,120.94,120.94,118.3401,119.04,147994,115.963550769999,115.963550769999,113.470631672538,114.14173212883,154345.001003803,0.0,1.0
2015-10-26,121.85,123.15,119.59,120.56,109220,116.836106013927,118.082613505254,114.669100682853,115.599187041765,113907.05710796,0.0,1.0
2015-10-27,125.47,125.49,121.92,121.92,96216,120.307149951313,120.326326989641,116.903225648076,116.903225648076,100345.004639255,0.0,1.0
2015-10-28,125.91,125.99,123.008,124.97,85914,120.729044794531,120.805752947843,117.946456533124,119.82772399311,89600.9055518513,0.0,1.0
2015-10-29,125.09,127.64,124.8,126.34,161941,119.942786223079,122.387858609911,119.664719167322,121.141351118585,168890.521288409,0.0,1.0
2015-10-30,123.79,125.5,123.79,125.5,65680,118.696278731753,120.335915508805,118.696278731753,120.335915508805,68498.5855232626,0.0,1.0
2015-11-02,127.57,127.72,124.32,124.36,116223,122.320738975763,122.464566763224,119.204470247447,119.242824324103,121210.583210569,0.0,1.0
2015-11-03,127.14,127.9,125.632,127.38,126979,121.908432651709,122.637160108177,120.46248396177,122.138557111646,132428.165212521,0.0,1.0
2015-11-04,127.08,128.3,125.2,127.62,181007,121.850901536725,123.020700874738,120.048259933884,122.368681571583,188774.717871638,0.0,1.0
2015-11-05,125.11,126.21,123.79,126.21,141027,119.961963261407,121.016700369452,118.696278731753,121.016700369452,147079.019801906,0.0,1.0
2015-11-06,123.96,124.68,122.1,124.41,156163,118.859283557542,119.549656937353,117.075818993029,119.290766919924,162864.564723953,0.0,1.0
2015-11-09,124.507,124.81,122.8,123.56,234354,119.383775555815,119.674307686486,117.747015334512,118.47574279098,244411.046158933,0.0,1.0
2015-11-10,124.79,125.0,123.757,124.44,84595,119.655130648158,119.856489550603,118.664636618511,119.319532477416,88225.3021062788,0.0,1.0
2015-11-11,123.05,125.23,123.05,125.08,107519,117.986728313613,120.077025491376,117.986728313613,119.933197703915,112133.060549265,0.0,1.0
2015-11-12,120.49,122.9701,120.49,122.5,194876,115.532067407617,117.910116045492,115.532067407617,117.459359759591,203238.890871366,0.0,1.0
2015-11-13,120.85,122.6,119.76,120.51,96949,115.877254097523,117.555244951231,114.832105508641,115.551244445945,101109.46053433,0.0,1.0
2015-11-16,121.97,122.02,119.2101,120.27,59068,116.951168243896,116.999110839716,114.30483283981,115.321119986008,61602.8387589538,0.0,1.0
2015-11-17,123.76,124.31,121.84,122.43,84369,118.667513174261,119.194881728283,116.826517494763,117.392240125442,87989.6035629132,0.0,1.0
2015-11-18,126.98,127.07,123.85,124.26,109736,121.755016345084,121.841313017561,118.753809846737,119.146939132463,114445.200684847,0.0,1.0
2015-11-19,125.24,126.89,124.82,126.84,67960,120.08661401054,121.668719672608,119.68389620565,121.620777076787,70876.4292350933,0.0,1.0
2015-11-20,124.66,126.23,124.55,125.57,104799,119.530479899025,121.035877407781,119.42500618822,120.403035142953,109296.334717607,0.0,1.0
2015-11-23,125.31,126.3099,124.69,124.69,55198,120.153733644688,121.112489675901,119.559245456517,119.559245456517,57566.7619322939,0.0,1.0
2015-11-24,125.6,125.99,123.83,124.51,43060,120.431800700445,120.805752947843,118.734632808409,119.386652111564,44907.8729085217,0.0,1.0
2015-11-25,126.44,126.65,125.69,125.76,30197,121.237236310226,121.438595212671,120.518097372922,120.58521700707,31492.8713009433,0.0,1.0
2015-11-27,127.0525,127.25,126.63,126.9,21844,121.824533109023,122.013906362513,121.419418174342,121.678308191772,22781.4114215919,0.0,1.0
2015-11-30,124.46,127.3,123.93,127.3,61099,119.338709515744,122.061848958334,118.830518000049,122.061848958334,63720.9969075187,0.0,1.0
2015-12-01,125.07,125.49,123.63,125.22,69135,119.923609184751,120.326326989641,118.542862425128,120.067436972212,72101.8530778131,0.0,1.0
2015-12-02,124.37,125.815,124.05,124.97,51833,119.252412843268,120.637953862473,118.945580230018,119.82772399311,54057.356629526,0.0,1.0
2015-12-03,120.07,124.81,119.45,124.81,78073,115.129349602727,119.674307686486,114.534861414556,119.674307686486,81423.4175937528,0.0,1.0
2015-12-04,123.9,123.99,120.29,120.29,94516,118.801752442557,118.888049115034,115.340297024336,115.340297024336,98572.0509944689,0.0,1.0
2015-12-07,121.62,123.59,121.23,123.59,75921,116.615570073154,118.504508348472,116.241617825756,118.504508348472,79179.0668622357,0.0,1.0
2015-12-08,123.84,124.13,120.5,120.5,83746,118.744221327573,119.02228838333,115.541655926781,115.541655926781,87339.8681977948,0.0,1.0
2015-12-09,122.12,124.26,121.38,123.2,71440,117.094996031357,119.146939132463,116.385445613217,118.130556101074,74505.7696373611,0.0,1.0
2015-12-10,123.31,123.9099,122.05,122.17,27044,118.236029811878,118.81124507653,117.027876397208,117.142938627177,28204.5637468198,0.0,1.0
2015-12-11,119.95,122.84,119.92,121.78,65325,115.014287372758,117.785369411168,114.985521815266,116.768986379779,68128.3510856752,0.0,1.0
2015-12-14,120.81,121.37,118.5,120.31,54343,115.838900020866,116.375857094053,113.623952093971,115.359474062664,56675.0705403575,0.0,1.0
2015-12-15,123.85,124.46,122.26,122.48,55730,118.753809846737,119.338709515744,117.229235299653,117.440182721262,58121.592131721,0.0,1.0
2015-12-16,126.3,126.54,123.872,124.85,58300,121.102997041929,121.333121501866,118.774904588898,119.712661763142,60801.8808770739,0.0,1.0
2015-12-17,124.47,126.88,124.26,126.62,48980,119.348298034908,121.659131153444,119.146939132463,121.409829655178,51081.9232480117,0.0,1.0
2015-12-18,123.4499,124.8,123.18,123.75,62235,118.370173194983,119.664719167322,118.111379062746,118.657924655097,64905.7471077996,0.0,1.0
2015-12-21,124.08,124.24,123.06,124.04,35537,119.297478883339,119.451311867069,118.316793612054,119.259020637406,36961.6441292274,0.337,1.0
2015-12-22,124.64,124.9199,123.51,124.47,34822,119.835894326397,120.105005902311,118.749448878797,119.672446781183,36217.9804673428,0.0,1.0
2015-12-23,126.65,126.9,125.71,126.38,58874,121.768421184517,122.008785221596,120.864652405097,121.508828024471,61234.2019997225,0.0,1.0
2015-12-24,127.15,127.5,125.42,126.54,17028,122.249149258676,122.585658910587,120.585830122085,121.662661008202,17710.6361322702,0.0,1.0
2015-12-28,126.39,126.89,126.01,126.35,53568,121.518442585954,121.999170660113,121.153089249593,121.479984340021,55715.4895662116,0.0,1.0
2015-12-29,128.29,128.5401,127.1,127.12,132801,123.345209267759,123.585669450453,122.20107645126,122.220305574226,138124.864282453,0.0,1.0
2015-12-30,127.47,128.34,127.1,128.08,64338,122.556815226138,123.393282075175,122.20107645126,123.143303476612,66917.2485011745,0.0,1.0
2015-12-31,126.95,127.94,126.79,127.03,35526,122.056858029012,123.008699615847,121.903025045281,122.133774520878,36950.203149814,0.0,1.0
2016-01-04,123.65,124.64,122.52,124.64,137758,118.884052739562,119.835894326397,117.797607291962,119.835894326397,143280.585641841,0.0,1.0
2016-01-05,123.6914,124.96,123.01,123.73,49174,118.923857024102,120.143560293859,118.268720804638,118.960969231427,51145.3383349927,0.0,1.0
2016-01-06,122.23,123.53,120.9901,121.78,72694,117.51878500895,118.768678001763,116.32667553065,117.086129742206,75608.2324993686,0.0,1.0
2016-01-07,117.84,120.54,117.67,119.36,218429,113.297992517832,115.893924118292,113.134544972618,114.759405863276,227185.608394154,0.0,1.0
2016-01-08,115.94,119.62,115.8701,118.76,110177,111.471225836027,115.009384461839,111.40402005126,114.182532174285,114593.889895768,0.0,1.0
2016-01-11,112.11,116.5,109.8353,116.5,118583,107.788848787968,112.009641279086,105.601824487388,112.009641279086,123336.878345842,0.0,1.0
2016-01-12,113.58,115.96,110.0459,113.16,113945,109.202189325996,111.490454958994,105.804307152224,108.798377743702,118512.945389449,0.0,1.0
2016-01-13,108.09,114.6,107.88,114.12,99755,103.923795071728,110.182874597281,103.721889280582,109.721375646088,103754.081945891,0.0,1.0
2016-01-14,111.67,112.96,105.82,108.6,151493,107.365808082708,108.606086514039,101.741289615046,104.414137707371,157566.208573292,0.0,1.0
2016-01-15,108.96,109.96,107.12,108.36,151850,104.760261920765,105.721718069084,102.99118260786,104.183388231774,157937.520359716,0.0,1.0
2016-01-19,107.05,110.82,105.4,110.44,175801,102.923880677477,106.548570356637,101.337478032752,106.183217020277,182848.692899298,0.0,1.0
2016-01-20,109.04,110.45,103.3,104.5,257740,104.837178412631,106.19283158176,99.3184201212836,100.472167499266,268072.548551287,0.0,1.0
2016-01-21,106.16,108.99,105.97,108.03,98764,102.068184705474,104.789105605215,101.885508037294,103.866107702829,102723.353709628,0.0,1.0
2016-01-22,109.57,109.81,107.48,108.26,176523,105.34675017124,105.577499646836,103.337306821254,104.087242616943,183599.637184445,0.0,1.0
2016-01-25,108.04,110.58,107.92,108.88,64115,103.875722264313,106.317820881041,103.760347526514,104.6833454289,66685.3086457893,0.0,1.0
2016-01-26,107.6,108.4823,105.96,108.28,77160,103.452681559052,104.300974318714,101.87589347581,104.106471739909,80253.2701412953,0.0,1.0
2016-01-27,104.53,108.75,104.0,108.05,94674,100.501011183715,104.558356129619,99.9914394251065,103.885336825796,98469.3895458395,0.0,1.0
2016-01-28,100.9,105.1,99.292,105.1,195133,97.0109253653197,101.049041188257,95.4649038788238,101.049041188257,202955.6941742,0.0,1.0
2016-01-29,101.65,102.05,99.63,100.37,133282,97.7320174765584,98.1165999358857,95.7898760569554,96.5013536067109,138625.14710954,0.0,1.0
2016-02-01,102.41,103.02,100.0,100.0,122587,98.4627241492803,99.0492123997545,96.1456148318331,96.1456148318331,127501.394852397,0.0,1.0
2016-02-02,99.36,101.59,98.93,101.39,74327,95.5302828969094,97.6743301076593,95.1168567531325,97.4820388779956,77306.6978977713,0.0,1.0
2016-02-03,100.77,100.91,96.57,99.51,311590,96.8859360660383,97.0205399268028,92.8478202431013,95.6745013191572,324081.343226103,0.0,1.0
2016-02-04,101.0,103.32,99.6,100.21,198433,97.1070709801515,99.33764924425,95.7610323725058,96.34752062298,206387.987998284,0.0,1.0
2016-02-05,97.91,100.81,96.37,100.48,237622,94.1361714818478,96.924394311971,92.6555290134376,96.607113783026,247148.03729283,0.0,1.0
2016-02-08,95.56,96.6,94.21,94.93,182985,91.8767495332998,92.8766639275508,90.57878373307,91.2710321598592,190320.692545423,0.0,1.0
2016-02-09,96.11,97.8,93.1,93.5,141061,92.4055504148748,94.0304113055328,89.5115674084366,89.896149867764,146715.999733038,0.0,1.0
2016-02-10,97.14,99.75,96.74,96.83,116585,93.3958502476427,95.9052507947536,93.0112677883154,93.097798841664,121258.780448715,0.0,1.0
2016-02-11,95.74,96.33,94.42,94.49,147349,92.049811639997,92.6170707675049,90.7806895242169,90.8479914545991,153256.079601473,0.0,1.0
2016-02-12,98.86,98.9,95.1901,96.67,95182,95.0495548227503,95.088013068683,91.5211069040368,92.9439658579331,98997.7547769406,0.0,1.0
2016-02-16,101.34,101.51,99.99,100.64,170332,97.4339660705797,97.5974136157938,96.13600027035,96.7609467667569,177160.445952658,0.0,1.0
2016-02-17,103.68,103.75,101.33,102.41,118637,99.6837734576446,99.7510753880269,97.4243515090965,98.4627241492803,123393.043153873,0.0,1.0
2016-02-18,101.45,104.14,101.38,104.14,148467,97.5397262468947,100.126043285871,97.4724243165124,100.126043285871,154418.899145511,0.0,1.0
2016-02-19,102.14,102.54,100.09,101.01,170768,98.2031309892344,98.5877134485617,96.2321458851818,97.1166855416347,177613.924773051,0.0,1.0
2016-02-22,102.76,103.68,102.14,103.61,53833,98.7992338011917,99.6837734576446,98.2031309892344,99.6164715272623,55991.1131611759,0.0,1.0
2016-02-23,100.71,103.23,100.68,101.99,54897,96.8282486971392,99.2511181909014,96.7994050126896,98.0589125669866,57097.7678971833,0.0,1.0
2016-02-24,101.18,101.31,98.2501,99.35,70548,97.2801330868488,97.4051223861302,94.4631627178909,95.5206683354262,73376.201424677,0.0,1.0
2016-02-25,101.37,102.67,100.39,101.5,75707,97.4628097550293,98.7127027478431,96.5205827296773,97.5877990543106,78742.0207696606,0.0,1.0
2016-02-26,102.02,102.8,101.64,102.21,60874,98.0877562514362,98.8376920471245,97.7224029150752,98.2704329196167,63314.3800749247,0.0,1.0
2016-02-29,100.47,102.46,100.47,101.82,50807,96.5974992215428,98.5107969566962,96.5974992215428,97.8954650217725,52843.8037333952,0.0,1.0
2016-03-01,104.55,104.57,100.61,101.21,54089,100.520240306682,100.539469429648,96.7321030823073,97.3089767712983,56257.3759548015,0.0,1.0
2016-03-02,104.88,105.76,103.82,104.42,70315,100.837520835627,101.683602246147,99.8183773184092,100.3952510074,73133.8606789156,0.0,1.0
2016-03-03,103.75,105.35,103.32,105.11,61637,99.7510753880269,101.289405225336,99.33764924425,101.05865574974,64107.9680106143,0.0,1.0
2016-03-04,103.52,105.09,103.06,103.86,75600,99.5299404739137,101.039426626773,99.0876706456872,99.8568355643419,78630.7312426373,0.0,1.0
2016-03-07,105.51,106.3799,102.97,103.0,69607,101.443238209067,102.279608912489,99.0011395923386,99.0299832767881,72397.4776402945,0.0,1.0
2016-03-08,102.67,105.17,102.38,104.4,73479,98.7127027478431,101.116343118639,98.4338804648308,100.376021884434,76424.7023938856,0.0,1.0
2016-03-09,101.25,102.82,100.39,102.82,95546,97.3474350172311,98.8569211700908,96.5205827296773,98.8569211700908,99376.3471866273,0.0,1.0
2016-03-10,100.66,102.92,99.64,102.25,94673,96.7801758897232,98.9530667849227,95.7994906184385,98.3088911655494,98468.3494568017,0.0,1.0
2016-03-11,103.05,103.15,101.36,101.6,58049,99.0780560842041,99.1742016990359,97.4531951935461,97.6839446691425,60376.1285437018,0.0,1.0
2016-03-14,102.76,103.45,102.45,102.92,47808,98.7992338011917,99.4626385435314,98.5011823952131,98.9530667849227,49724.5767096297,0.0,1.0
2016-03-15,99.82,101.96,99.58,101.82,77430,95.9725527251358,98.0300688825371,95.7418032495394,97.8954650217725,80534.0941814473,0.0,1.0
2016-03-16,99.45,101.04,98.25,99.5,92749,95.6168139502581,97.1455292260842,94.4630665722761,95.664886757674,96467.2181484573,0.0,1.0
2016-03-17,98.48,99.6,96.73,99.07,242668,94.6842014863893,95.7610323725058,93.0016532268322,95.2514606138971,252396.326576565,0.0,1.0
2016-03-18,100.17,100.54,97.88,98.75,221577,96.3090623770473,96.664801151925,94.1073277973983,94.9437946464352,230459.808684522,0.0,1.0
2016-03-21,101.98,102.55,99.8101,100.02,71743,98.0492980055034,98.5973280100449,95.9630343092675,96.1648439547995,74619.1078246102,0.0,1.0
2016-03-22,104.19,104.44,101.53,101.53,90789,100.174116093287,100.414480130367,97.6166427387602,97.6166427387602,94428.6436347593,0.0,1.0
2016-03-23,101.38,104.55,101.3,103.7,70216,97.4724243165124,100.520240306682,97.395507824647,99.703002580611,73030.8918641935,0.0,1.0
2016-03-24,102.09,103.4599,99.83,100.56,79517,98.1550581818185,99.4721569593997,95.982167286619,96.6840302748914,82704.7600029205,0.0,1.0
2016-03-28,101.06,102.65,100.94,102.45,57737,97.1647583490506,98.6934736248767,97.0493836112524,98.5011823952131,60051.6207639703,0.0,1.0
2016-03-29,101.78,101.81,98.93,100.34,161204,97.8570067758398,97.8858504602893,95.1168567531325,96.4725099222614,167666.513217435,0.0,1.0
2016-03-30,101.08,103.88,100.8657,102.29,56724,97.1839874720169,99.8760646873083,96.9779474194323,98.3473494114821,58998.0105688805,0.0,1.0
2016-03-31,103.68,104.78,100.84,100.84,101854,99.6837734576446,100.741375220795,96.9532379964205,96.9532379964205,105937.228835815,0.0,1.0
2016-04-01,106.23,106.43,102.67,103.33,117353,102.135486635856,102.32777786552,98.7127027478431,99.3472638057332,122057.568829593,0.0,1.0
2016-04-04,106.96,108.3384,106.34,106.61,180538,102.837349624129,104.162620778971,102.241246812171,102.500839972217,187775.594670413,0.0,1.0
2016-04-05,106.67,107.99,105.97,106.17,150355,102.558527341116,103.827649456897,101.885508037294,102.077799266957,156382.587248502,0.0,1.0
2016-04-06,112.35,112.35,107.1,107.1,188168,108.019598263565,108.019598263565,102.971953484893,102.971953484893,195711.474027308,0.0,1.0
2016-04-07,109.76,112.94,109.7,111.84,152838,105.52942683942,108.586857391072,105.471739470521,107.529255627922,158965.128328865,0.0,1.0
2016-04-08,109.08,110.9999,108.32,110.97,69615,104.875636658564,106.72153631772,104.144929985842,106.692788778885,72405.798352595,0.0,1.0
2016-04-11,107.7,109.75,107.43,109.6,75810,103.548827173884,105.519812277937,103.289234013838,105.375593855689,78849.1499405338,0.0,1.0
2016-04-12,108.97,109.17,106.95,107.68,66118,104.769876482249,104.962167711912,102.827735062646,103.529598050918,68768.6069881042,0.0,1.0
2016-04-13,110.81,111.1,109.29,109.79,64206,106.538955795154,106.817778078167,105.07754244971,105.55827052387,66779.9567482115,0.0,1.0
2016-04-14,110.94,111.54,110.31,110.31,61744,106.663945094436,107.240818783427,106.058227720995,106.058227720995,64219.2575376374,0.0,1.0
2016-04-15,110.68,111.03,109.63,110.64,416506,106.413966495873,106.750476147784,105.404437540139,106.37550824994,433203.324695051,0.0,1.0
2016-04-18,112.18,112.82,110.4001,110.51,77630,107.85615071835,108.471482653274,106.144854919959,106.250518950659,80742.1119889678,0.0,1.0
2016-04-19,110.21,111.54,109.7451,111.54,67781,105.962082106163,107.240818783427,105.51510114281,107.240818783427,70498.2750576352,0.0,1.0
2016-04-20,110.59,111.2,110.11,110.58,33823,106.327435442524,106.913923692998,105.865936491331,106.317820881041,35178.9315187795,0.0,1.0
2016-04-21,112.98,113.06,110.54,110.74,63993,108.625315637005,108.702232128871,106.279362635108,106.471653864772,66558.4177832023,0.0,1.0
2016-04-22,113.02,113.37,111.37,112.99,84568,108.663773882938,109.000283534849,107.077371238213,108.634930198488,87958.2497318432,0.0,1.0
2016-04-25,112.61,113.37,112.26,112.53,41912,108.269576862127,109.000283534849,107.933067210216,108.192660370262,43592.2117439342,0.0,1.0
2016-04-26,111.3,112.87,110.7,112.87,45238,107.01006930783,108.51955546069,106.433195618839,108.51955546069,47051.5478829952,0.0,1.0
2016-04-27,110.17,111.32,109.63,111.28,49086,105.923623860231,107.029298430797,105.404437540139,106.990840184864,51053.8104996836,0.0,1.0
2016-04-28,109.17,111.603,108.11,109.45,77355,104.962167711912,107.301390520771,103.943024194695,105.231375433441,80456.0875036273,0.0,1.0
2016-04-29,106.27,108.5966,105.39,108.25,137718,102.173944881789,104.410868756467,101.327863471269,104.077628055459,143238.982080338,0.0,1.0
2016-05-02,107.29,107.36,105.31,106.72,40500,103.154630153074,103.221932083456,101.250946979403,102.606600148532,42123.6060228414,0.0,1.0
2016-05-03,105.37,106.7,105.22,106.16,59163,101.308634348303,102.587371025566,101.164415926055,102.068184705474,61534.7877315891,0.0,1.0
2016-05-04,102.91,104.95,102.87,104.54,98140,98.9434522234395,100.904822766009,98.9049939775068,100.510625745198,102074.338150164,0.0,1.0
2016-05-05,103.75,103.93,102.62,103.59,81200,99.7510753880269,99.9241374947242,98.6646299404272,99.597242404296,84455.2298532031,0.0,1.0
2016-05-06,103.22,104.4,102.1601,103.38,77464,99.2415036294182,100.376021884434,98.2224562578156,99.3953366131491,80569.4572087256,0.0,1.0
2016-05-09,105.55,106.27,103.28,103.28,71059,101.481696455,102.173944881789,99.2991909983173,99.2991909983173,73907.686922891,0.0,1.0
2016-05-10,106.46,106.54,104.74,105.92,80505,102.35662154997,102.433538041835,100.702916974862,101.837435229878,83732.36797207,0.0,1.0
2016-05-11,103.42,106.36,103.36,106.05,58002,99.4337948590818,102.260475935138,99.3761074901827,101.962424529159,60327.2443589346,0.0,1.0
2016-05-12,102.08,103.95,101.24,103.86,92175,98.1454436203353,99.9433666176906,97.3378204557479,99.8568355643419,95870.2070408743,0.0,1.0
2016-05-13,102.83,103.75,101.79,101.79,76617,98.866535731574,99.7510753880269,97.866621337323,97.866621337323,79688.5017938776,0.0,1.0
2016-05-16,104.8,105.03,103.1,103.26,79958,100.760604343761,100.981739257874,99.12612889162,99.2799618753509,83163.4392685027,0.0,1.0
2016-05-17,103.65,104.82,103.26,104.52,88989,99.6549297731951,100.779833466727,99.2799618753509,100.491396622232,92556.4833670774,0.0,1.0
2016-05-18,104.64,105.11,103.1,103.27,122667,100.60677136003,101.05865574974,99.12612889162,99.2895764368341,127584.601975405,0.0,1.0
2016-05-19,103.28,104.83,102.63,104.21,74168,99.2991909983173,100.789448028211,98.6742445019104,100.193345216253,77141.3237407927,0.0,1.0
2016-05-20,105.1,105.53,103.71,103.91,67001,101.049041188257,101.462467332034,99.7126171420941,99.9049083717578,69687.0056083059,0.0,1.0
2016-05-23,105.52,106.43,104.92,104.92,60672,101.45285277055,102.32777786552,100.875979081559,100.875979081559,63104.2820893295,0.0,1.0
2016-05-24,107.93,108.07,105.99,106.43,88271,103.769962087998,103.904565948762,101.90473716026,102.32777786552,91809.6994380795,0.0,1.0
2016-05-25,109.31,109.38,108.27,108.72,94569,105.096771572677,105.164073503059,104.096857178426,104.529512445169,98360.180196891,0.0,1.0
2016-05-26,108.35,109.14,108.0,108.05,135212,104.173773670291,104.933324027463,103.83726401838,103.885336825796,140632.51895211,0.0,1.0
2016-05-27,109.33,109.38,108.18,108.51,48521,105.116000695643,105.164073503059,104.010326125077,104.327606654022,50466.1601934393,0.0,1.0
2016-05-31,110.47,110.93,109.76,109.76,107521,106.212060704726,106.654330532953,105.52942683942,105.52942683942,111831.4134119,0.0,1.0
2016-06-01,110.74,111.05,109.56,109.74,39968,106.471653864772,106.769705270751,105.337135609756,105.510197716454,41570.2786548377,0.0,1.0
2016-06-02,112.47,112.49,110.32,110.32,46965,108.134973001363,108.154202124329,106.067842282478,106.067842282478,48847.7816509319,0.0,1.0
2016-06-03,110.99,111.84,109.55,111.84,122199,106.712017901852,107.529255627922,105.327521048273,107.529255627922,127097.840305807,0.0,1.0
2016-06-06,112.12,112.45,109.9873,111.18,67307,107.798463349451,108.115743878396,105.747965821933,106.894694570032,70005.2728538123,0.0,1.0
2016-06-07,109.51,111.0,109.09,110.3,71016,105.28906280234,106.721632463335,104.885251220047,106.048613159512,73862.9630942746,0.0,1.0
2016-06-08,109.41,109.74,108.67,109.55,60150,105.192917187509,105.510197716454,104.481439637753,105.327521048273,62561.3556117013,0.0,1.0
2016-06-09,107.58,109.55,107.57,108.74,59168,103.433452436086,105.327521048273,103.423837874603,104.548741568135,61539.9881767774,0.0,1.0
2016-06-10,105.59,106.7,105.05,106.18,77449,101.520154700933,102.587371025566,101.000968380841,102.08741382844,80553.8558731613,0.0,1.0
2016-06-13,104.34,106.33,104.24,104.72,67615,100.318334515535,102.231632250688,100.222188900703,100.683687851896,70325.620277393,0.0,1.0
2016-06-14,103.85,104.84,102.83,103.99,64141,99.8472210028587,100.799062589694,98.866535731574,99.9818248636233,66712.3509607672,0.0,1.0
2016-06-15,103.45,104.57,103.36,104.49,45038,99.4626385435314,100.539469429648,99.3761074901827,100.462552937782,46843.5300754749,0.0,1.0
2016-06-16,103.29,103.4599,102.0,102.73,53251,99.3088055598005,99.4721569593997,98.0685271284698,98.7703901167422,55385.7813412921,0.0,1.0
2016-06-17,101.51,103.59,101.48,103.59,72233,97.5974136157938,99.597242404296,97.5685699313443,99.597242404296,75128.7514530347,0.0,1.0
2016-06-20,102.2,103.5,102.03,102.61,64545,98.2608183581335,99.5107113509473,98.0973708129194,98.655015378944,67132.546931958,0.0,1.0
2016-06-21,100.71,102.34,100.11,102.34,87216,96.8282486971392,98.395422218898,96.2513750081482,98.395422218898,90712.4055034108,0.0,1.0
2016-06-22,101.61,103.52,100.4014,100.81,99340,97.6935592306257,99.5299404739137,96.5315433297681,96.924394311971,103322.444995286,0.0,1.0
2016-06-23,103.66,103.75,102.12,102.69,42809,99.6645443346782,99.7510753880269,98.183901866268,98.7319318708094,44525.1716106622,0.0,1.0
2016-06-24,98.83,101.43,98.8,99.8,159914,95.0207111383007,97.5204971239284,94.9918674538511,95.9533236021695,166324.79835893,0.0,1.0
2016-06-27,96.23,98.79,95.77,97.94,148568,92.520925152673,94.982252892368,92.0786553244466,94.1650151662974,154523.948138309,0.0,1.0
2016-06-28,99.6,99.66,97.66,97.66,85322,95.7610323725058,95.8187197414049,93.8958074447683,93.8958074447683,88742.4768661945,0.0,1.0
2016-06-29,101.43,101.8,100.0,101.25,78277,97.5204971239284,97.8762358988061,96.1456148318331,97.3474350172311,81415.0495962953,0.0,1.0
2016-06-30,102.34,102.46,100.6,101.64,54484,98.395422218898,98.5107969566962,96.7224885208241,97.7224029150752,56668.2111246542,0.0,1.0
2016-07-01,104.39,104.7099,102.08,102.14,83517,100.366407322951,100.673977144798,98.1454436203353,98.2031309892344,86865.1161533243,0.0,1.0
2016-07-05,103.58,104.13,102.83,102.84,61381,99.5876278428128,100.116428724388,98.866535731574,98.8761502930572,63841.7052169884,0.0,1.0
2016-07-06,105.89,106.07,103.09,103.09,85312,101.808591545428,101.981653652125,99.1165143301368,99.1165143301368,88732.0759758186,0.0,1.0
2016-07-07,106.66,106.99,105.85,106.32,64106,102.548912779633,102.866193308578,101.770133299495,102.222017689205,66675.9478444513,0.0,1.0
2016-07-08,108.48,108.69,106.59,106.59,42568,104.298762969573,104.500668760719,102.481610849251,102.481610849251,44274.5101526002,0.0,1.0
2016-07-11,107.98,109.0,107.93,108.4,51691,103.818034895413,104.798720166698,103.769962087998,104.221846477707,53763.2424426347,0.0,1.0
2016-07-12,108.46,109.27,108.3462,108.67,94870,104.279533846606,105.058313326744,104.170120136928,104.481439637753,98673.2469972093,0.0,1.0
2016-07-13,106.9,108.94,106.9,108.87,68797,102.77966225523,104.741032797799,102.77966225523,104.673730867417,71555.0055198373,0.0,1.0
2016-07-14,107.45,107.99,106.95,107.99,53302,103.308463136805,103.827649456897,102.827735062646,103.827649456897,55438.8258822096,0.0,1.0
2016-07-15,108.78,109.34,107.1482,107.51,64683,104.587199814068,105.125615257126,103.018295671242,103.366150505704,67276.079219147,0.0,1.0
2016-07-18,109.11,109.49,108.35,108.82,68570,104.904480343013,105.269833679374,104.173773670291,104.625658060001,71318.9053083023,0.0,1.0
2016-07-19,108.02,109.59,107.88,108.63,40440,103.856493141346,105.365979294206,103.721889280582,104.44298139182,42061.2006805854,0.0,1.0
2016-07-20,110.24,110.48,108.11,108.11,60298,105.990925790613,106.221675266209,103.943024194695,103.943024194695,62715.2887892664,0.0,1.0
2016-07-21,111.47,111.88,110.76,111.28,380779,107.173516853044,107.567713873855,106.490882987738,106.990840184864,396044.063648681,0.0,1.0
2016-07-22,111.85,112.45,111.34,111.72,104994,107.538870189405,108.115743878396,107.048527553763,107.413880890124,109203.108413882,0.0,1.0
2016-07-25,112.62,112.81,111.2,111.96,76207,108.27919142361,108.461868091791,106.913923692998,107.64463036572,79262.0652884615,0.0,1.0
2016-07-26,111.31,112.01,110.74,111.3,73345,107.019683869313,107.692703173136,106.471653864772,107.01006930783,76285.3304628474,0.0,1.0
2016-07-27,113.78,113.93,111.48,111.48,111914,109.39448055566,109.538698977908,107.183131414528,107.183131414528,116400.524554081,0.0,1.0
2016-07-28,114.13,114.4,112.85,113.99,97610,109.730990207571,109.990583367617,108.500326337724,109.596386346807,101523.090960236,0.0,1.0
2016-07-29,115.35,115.4,113.6428,114.05,114165,110.90396670852,110.952039515935,109.26256877211,109.654073715706,118741.76497772,0.0,1.0
2016-08-01,117.52,118.46,115.54,115.54,157580,112.99032655037,113.89409532979,111.0866433767,111.0866433767,163897.23054517,0.0,1.0
2016-08-02,117.51,118.45,115.4514,117.84,175876,112.980711988887,113.884480768306,111.001458361959,113.297992517832,182926.699577118,0.0,1.0
2016-08-03,118.068,118.25,116.96,117.55,84324,113.517204519649,113.692189538643,112.451911107312,113.01917023482,87704.4680066685,0.0,1.0
2016-08-04,117.38,118.52,117.0545,118.3,103770,112.855722689606,113.951782698689,112.542768713328,113.740262346059,107930.039431858,0.0,1.0
2016-08-05,117.75,118.52,117.46,117.78,63287,113.211461464484,113.951782698689,112.932639181471,113.240305148933,65824.1149226557,0.0,1.0
2016-08-08,116.5,118.02,116.09,118.0,66344,112.009641279086,113.471054624529,111.615444258275,113.451825501563,69003.6671106021,0.0,1.0
2016-08-09,116.15,116.92,115.93,116.92,46597,111.673131627174,112.413452861379,111.461611274544,112.413452861379,48465.028885095,0.0,1.0
2016-08-10,114.72,116.32,114.42,116.06,70837,110.298249335079,111.836579172388,110.009812490583,111.586600573826,73676.7871565437,0.0,1.0
2016-08-11,115.68,115.85,114.47,115.01,40588,111.221247237465,111.384694782679,110.057885297999,110.577071618091,42215.1338581502,0.0,1.0
2016-08-12,115.79,115.87,114.89,115.72,27339,111.32700741378,111.403923905645,110.461696880293,111.259705483397,28434.9941989743,0.0,1.0
2016-08-15,116.75,117.0,115.93,116.11,64564,112.250005316165,112.490369353245,111.461611274544,111.634673381241,67152.3086236726,0.0,1.0
2016-08-16,115.18,116.67,115.09,116.24,38939,110.740519163305,112.1730888243,110.653988109957,111.759662680523,40500.0270351464,0.0,1.0
2016-08-17,115.56,115.63,114.61,115.29,43659,111.105872499666,111.173174430049,110.192489158764,110.84627933962,45409.2472926232,0.0,1.0
2016-08-18,115.6,116.32,114.94,115.37,30490,111.144330745599,111.836579172388,110.509769687709,110.923195831486,31712.3147564552,0.0,1.0
2016-08-19,115.26,115.8999,114.9,115.28,23734,110.817435655171,111.43267144448,110.471311441776,110.836664778137,24685.4732184227,0.0,1.0
2016-08-22,118.49,118.51,116.8,116.8,69336,113.922939014239,113.942168137205,112.298078123581,112.298078123581,72115.6135111046,0.0,1.0
2016-08-23,118.69,119.41,118.56,118.84,53084,114.115230243903,114.807478670692,113.990240944621,114.259448666151,55212.0864720126,0.0,1.0
2016-08-24,115.58,119.75,115.41,118.26,73291,111.125101622633,115.13437376112,110.961654077419,113.701804100126,76229.1656548164,0.0,1.0
2016-08-25,114.47,116.56,113.13,115.82,76229,110.057885297999,112.067328647985,108.769534059253,111.355851098229,79284.9472472887,0.0,1.0
2016-08-26,115.27,116.09,114.42,114.49,47992,110.827050216654,111.615444258275,110.009812490583,110.077114420966,49915.9530925483,0.0,1.0
2016-08-29,114.77,115.47,114.29,115.47,39636,110.346322142495,111.019341446318,109.884823191302,111.019341446318,41224.9690943541,0.0,1.0
2016-08-30,114.16,115.16,114.02,114.48,42028,109.759833892021,110.721290040339,109.625230031256,110.067499859483,43712.8620722957,0.0,1.0
2016-08-31,113.69,114.35,113.42,114.01,37440,109.307949502311,109.942510560201,109.048356342265,109.615615469773,38940.9335677823,0.0,1.0
2016-09-01,113.79,113.94,112.9,113.59,56533,109.404095117143,109.548313539391,108.54839914514,109.211803887479,58799.3535626986,0.0,1.0
2016-09-02,113.7,114.42,113.35,114.14,38777,109.317564063794,110.009812490583,108.981054411883,109.740604769054,40331.532611055,0.0,1.0
2016-09-06,115.21,115.69,114.33,114.54,53648,110.769362847755,111.230861798948,109.923281437235,110.125187228382,55798.6966892197,0.0,1.0
2016-09-07,115.59,116.15,114.98,115.48,59858,111.134716184116,111.673131627174,110.548227933642,111.028956007801,62257.649612722,0.0,1.0
2016-09-08,116.3,116.42,115.1,115.55,37750,111.817350049422,111.93272478722,110.66360267144,111.096257938183,39263.3611694386,0.0,1.0
2016-09-09,113.14,115.35,113.14,115.28,58458,108.779148620736,110.90396670852,108.779148620736,110.836664778137,60801.5249600806,0.0,1.0
2016-09-12,115.94,116.11,112.5,112.5,80556,111.471225836027,111.634673381241,108.163816685812,108.163816685812,83785.4125129883,0.0,1.0
2016-09-13,114.1,115.04,113.11,115.03,47229,109.702146523122,110.605915302541,108.750304936286,110.596300741058,49122.3651568586,0.0,1.0
2016-09-14,114.9,116.26,114.48,114.64,44557,110.471311441776,111.778891803489,110.067499859483,110.221332843214,46343.2472483889,0.0,1.0
2016-09-15,116.3,116.56,114.44,114.94,35228,111.817350049422,112.067328647985,110.02904161355,110.509769687709,36640.2566166088,0.0,1.0
2016-09-16,116.97,117.16,115.7,115.7,59609,112.461525668795,112.644202336976,111.240476360431,111.240476360431,61998.6674423595,0.0,1.0
2016-09-19,116.66,117.82,116.51,117.24,82201,112.163474262817,113.278763394866,112.019255840569,112.721118828841,85496.3589798414,0.0,1.0
2016-09-20,117.69,118.25,117.15,117.63,87321,113.153774095584,113.692189538643,112.634587775493,113.096086726685,90821.6148523593,0.0,1.0
2016-09-21,118.17,118.45,116.1,118.03,36169,113.615273046777,113.884480768306,111.625058819758,113.480669186013,37618.9804009915,0.0,1.0
2016-09-22,119.17,119.36,117.9,118.76,38515,114.576729195096,114.759405863276,113.355679886731,114.182532174285,40059.0292832033,0.0,1.0
2016-09-23,118.57,119.76,118.57,118.93,26623,113.999855506105,115.143988322603,113.999855506105,114.345979719499,27690.2904480519,0.0,1.0
2016-09-26,117.02,117.86,116.83,117.86,67457,112.509598476211,113.317221640799,112.326921808031,113.317221640799,70161.2862094523,0.0,1.0
2016-09-27,117.81,117.81,116.19,116.51,35256,113.269148833383,113.269148833383,111.711589873107,112.019255840569,36669.3791096616,0.0,1.0
2016-09-28,116.86,117.97,116.36,117.91,53532,112.35576549248,113.422981817114,111.875037418321,113.365294448214,55678.0463608581,0.0,1.0
2016-09-29,114.1,117.02,113.82,116.79,62820,109.702146523122,112.509598476211,109.432938801592,112.288463562098,65338.3933420961,0.0,1.0
2016-09-30,115.21,115.73,113.33,114.28,42222,110.769362847755,111.269320044881,108.961825288917,109.875208629819,43914.6393455904,0.0,1.0
2016-10-03,115.1,115.14,113.69,115.07,45368,110.66360267144,110.702060917373,109.307949502311,110.63475898699,47186.7594578832,0.0,1.0
2016-10-04,114.5,115.6,114.21,115.21,38158,110.086728982449,111.144330745599,109.807906699437,110.769362847755,39687.7174967798,0.0,1.0
2016-10-05,115.3,116.1,114.85,114.87,29632,110.855893901104,111.625058819758,110.42323863436,110.442467757327,30819.9183621934,0.0,1.0
2016-10-06,112.92,113.89,112.72,113.55,59756,108.567628268106,109.500240731975,108.375337038442,109.173345641547,62151.5605308867,0.0,1.0
2016-10-07,113.12,113.42,111.9842,113.06,41863,108.75991949777,109.048356342265,107.66789760451,108.702232128871,43541.2473810915,0.0,1.0
2016-10-10,114.08,114.61,113.86,113.86,44179,109.682917400155,110.192489158764,109.471397047525,109.471397047525,45950.0935921757,0.0,1.0
2016-10-11,109.83,112.37,109.03,111.91,96701,105.596728769802,108.038827386531,104.827563851148,107.596557558304,100577.650025057,0.0,1.0
2016-10-12,107.43,110.01,107.42,109.64,236849,103.289234013838,105.7697908765,103.279619452355,105.414052101622,246344.048466766,0.0,1.0
2016-10-13,107.63,108.3433,106.2553,106.44,120493,103.481525243502,104.167331914097,102.159811476409,102.337392427003,125323.44840766,0.0,1.0
2016-10-14,105.8,108.22,105.8,108.2,68308,101.722060492079,104.04878437101,101.722060492079,104.029555248043,71046.401980451,0.0,1.0
2016-10-17,106.1,106.82,104.815,105.28,64030,102.010497336575,102.702745763364,100.775026185986,101.222103294954,66596.9010775935,0.0,1.0
2016-10-18,107.395,108.0,106.99,106.99,38413,103.255583048647,103.83726401838,102.866193308578,102.866193308578,39952.9402013682,0.0,1.0
2016-10-19,106.7,107.56,106.69,107.44,59874,102.587371025566,103.41422331312,102.577756464083,103.298848575322,62274.2910373237,0.0,1.0
2016-10-20,107.53,107.89,106.64,106.83,129065,103.38537962867,103.731503842065,102.529683656667,102.712360324847,134239.091637976,0.0,1.0
2016-10-21,106.84,107.48,106.52,107.48,47179,102.721974886331,103.337306821254,102.414308918869,103.337306821254,49070.3607049785,0.0,1.0
2016-10-24,106.22,107.3,106.2,107.3,40608,102.125872074373,103.164244714557,102.106642951407,103.164244714557,42235.9356389024,0.0,1.0
2016-10-25,105.6,106.42,105.33,106.05,42784,101.529769262416,102.318163304037,101.27017610237,101.962424529159,44499.1693847221,0.0,1.0
2016-10-26,105.82,106.9,105.28,105.74,42598,101.741289615046,102.77966225523,101.222103294954,101.66437312318,44305.7128237283,0.0,1.0
2016-10-27,106.39,107.88,106.28,106.86,93143,102.289319619587,103.721889280582,102.183559443272,102.741204009297,96877.0132292724,0.0,1.0
2016-10-28,104.25,105.58,103.09,105.58,303772,100.231803462186,101.510540139449,99.1165143301368,101.510540139449,315949.927130138,0.0,1.0
2016-10-31,102.82,104.815,102.8,104.39,211760,98.8569211700908,100.775026185986,98.8376920471245,100.366407322951,220249.254602393,0.0,1.0
2016-11-01,103.89,104.13,102.1877,102.82,187557,99.8856792487914,100.116428724388,98.2489924475092,98.8569211700908,195075.979625335,0.0,1.0
2016-11-02,101.75,103.63,101.75,103.22,127255,97.8281630913902,99.6357006502287,97.8281630913902,99.2415036294182,132356.530479918,0.0,1.0
2016-11-03,99.8,102.42,99.65,102.08,314462,95.9533236021695,98.4723387107635,95.8091051799217,98.1454436203353,327068.478942093,0.0,1.0
2016-11-04,101.38,102.42,99.6,99.6,281283,97.4724243165124,98.4723387107635,95.7610323725058,95.7610323725058,292559.364763529,0.0,1.0
2016-11-07,104.72,105.08,102.85,103.07,165108,100.683687851896,101.02981206529,98.8857648545404,99.0972852071704,171727.020820229,0.0,1.0
2016-11-08,105.51,106.7229,104.12,104.34,163441,101.443238209067,102.609388371362,100.106814162905,100.318334515535,169993.192394549,0.0,1.0
2016-11-09,114.15,116.418,110.65,113.95,371986,109.750219330538,111.930801874924,106.385122811423,109.557928100874,386898.560741053,0.0,1.0
2016-11-10,115.54,117.19,114.07,117.19,212610,111.0866433767,112.673046021425,109.673302838672,112.673046021425,221133.330284354,0.0,1.0
2016-11-11,113.37,114.94,111.91,114.94,103279,109.000283534849,110.509769687709,107.596557558304,110.509769687709,107419.355714396,0.0,1.0
2016-11-14,114.58,114.75,112.61,113.93,118742,110.163645474314,110.327093019529,108.269576862127,109.538698977908,123502.252502821,0.0,1.0
2016-11-15,113.76,114.0,111.95,114.0,82422,109.375251432693,109.60600090829,107.635015804237,109.60600090829,85726.2186571518,0.0,1.0
2016-11-16,112.32,114.05,112.29,113.62,66278,107.990754579115,109.654073715706,107.961910894665,109.240647571929,68935.0212341206,0.0,1.0
2016-11-17,113.55,113.6,111.7,112.09,89343,109.173345641547,109.221418448962,107.394651767158,107.769619665002,92924.6748863878,0.0,1.0
2016-11-18,111.91,113.84,111.82,113.84,76797,107.596557558304,109.452167924559,107.510026504956,109.452167924559,79875.7178206461,0.0,1.0
2016-11-21,112.55,112.68,111.95,112.07,51262,108.211889493228,108.33687879251,107.635015804237,107.750390542035,53317.0442455038,0.0,1.0
2016-11-22,110.69,112.76,109.873,112.76,45419,106.423581057356,108.413795284375,105.63807138418,108.413795284375,47239.8039988009,0.0,1.0
2016-11-23,111.66,111.71,108.04,108.04,86214,107.356193521225,107.404266328641,103.875722264313,103.875722264313,89670.2362877345,0.0,1.0
2016-11-25,111.9,112.5,110.97,111.88,13007,107.586942996821,108.163816685812,106.692788778885,107.567713873855,13528.4381120765,0.0,1.0
2016-11-28,110.61,111.62,110.56,111.62,87919,106.346664565491,107.317735275292,106.298591758075,107.317735275292,91443.588096844,0.0,1.0
2016-11-29,111.31,112.07,110.58,111.55,47887,107.019683869313,107.750390542035,106.317820881041,107.25043334491,49806.7437436004,0.0,1.0
2016-11-30,108.82,111.59,108.81,111.59,48894,104.625658060001,107.288891590843,104.616043498518,107.288891590843,50854.1134044643,0.0,1.0
2016-12-01,107.06,109.42,106.83,109.42,61087,102.933495238961,105.202531748992,102.712360324847,105.202531748992,63535.9190399334,0.0,1.0
2016-12-02,107.31,108.13,106.3,106.76,62654,103.17385927604,103.962253317661,102.202788566239,102.645058394465,65165.7385618546,0.0,1.0
2016-12-05,107.9,108.93,107.38,107.87,27704,103.741118403548,104.731418236316,103.241161206422,103.712274719098,28814.6266976987,0.0,1.0
2016-12-06,108.79,109.07,107.44,107.44,53213,104.596814375551,104.86602209708,103.298848575322,103.298848575322,55346.2579578634,0.0,1.0
2016-12-07,106.42,107.26,104.64,106.91,116358,102.318163304037,103.125786468624,100.60677136003,102.789276816713,121022.68023718,0.0,1.0
2016-12-08,106.96,107.18,104.92,106.1,171365,102.837349624129,103.048869976759,100.875979081559,102.010497336575,178234.857928499,0.0,1.0
2016-12-09,107.57,109.5,107.35,107.53,132515,103.423837874603,105.279448240857,103.212317521973,103.38537962867,137827.398817699,0.0,1.0
2016-12-12,107.16,107.315,106.14,106.51,60634,103.029640853792,103.178666556782,102.048955582508,102.404694357385,63064.7587059007,0.0,1.0
2016-12-13,107.92,108.64,107.3,107.3,151853,103.760347526514,104.452595953304,103.164244714557,103.164244714557,157940.640626829,0.0,1.0
2016-12-14,108.5,108.8343,107.27,107.27,52702,104.317992092539,104.639406882922,103.135401030107,103.135401030107,54814.7724596491,0.0,1.0
2016-12-15,109.72,109.79,108.18,108.18,39739,105.490968593487,105.55827052387,104.010326125077,104.010326125077,41332.0982652272,0.0,1.0
2016-12-16,109.04,110.48,108.84,109.88,92055,104.837178412631,106.221675266209,104.644887182967,105.644801577218,95745.3963563621,0.0,1.0
2016-12-19,107.25,109.48,107.22,108.79,42529,103.430568067641,105.581152373383,103.40163644021,104.915724942459,44099.4894953788,0.327,1.0
2016-12-20,108.33,108.57,107.41,107.41,230950,104.472106655175,104.703559674627,103.584870080609,103.584870080609,239478.40529892,0.0,1.0
2016-12-21,107.3,108.4236,107.05,108.19,47397,103.478787446694,104.562373332762,103.237690551431,104.337092393828,49147.2525479664,0.0,1.0
2016-12-22,107.41,107.41,106.89,107.39,17601,103.584870080609,103.584870080609,103.083388538463,103.565582328988,18250.9608645433,0.0,1.0
2016-12-23,109.25,109.35,107.2,107.2,78264,105.359343229742,105.455781987847,103.382348688589,103.382348688589,81154.0935800586,0.0,1.0
2016-12-27,109.11,110.63,109.04,109.45,94636,105.224328968395,106.690198091591,105.156821837721,105.552220745952,98130.6705514979,0.0,1.0
2016-12-28,108.19,109.14,108.121,109.14,44871,104.337092393828,105.253260595826,104.270549650736,105.253260595826,46527.9736920019,0.0,1.0
2016-12-29,108.04,108.4723,107.64,108.0,31553,104.192434256671,104.609339007959,103.806679224251,104.153858753429,32718.1732946386,0.0,1.0
2016-12-30,107.57,108.5089,107.0532,107.96,103580,103.739172093577,104.644635593425,103.24077659169,104.115283250187,107404.950079507,0.0,1.0
2017-01-03,109.88,109.88,108.11,108.11,62692,105.966907405803,105.966907405803,104.259941387344,104.259941387344,65007.0586057583,0.0,1.0
2017-01-04,111.85,112.3807,109.87,109.87,105755,107.866750940472,108.378551429736,105.957263529993,105.957263529993,109660.267384227,0.0,1.0
2017-01-05,112.59,112.77,111.5895,112.08,35914,108.58039775045,108.753987515039,107.615527975609,108.088560084114,37240.2141065397,0.0,1.0
2017-01-06,113.6,114.1413,113.0,113.0,106080,109.55442920731,110.076452204933,108.97579665868,108.97579665868,109997.268820565,0.0,1.0
2017-01-09,115.32,115.4817,113.63,114.38,156811,111.213175846717,111.369117318573,109.583360834742,110.30665152053,162601.637641605,0.0,1.0
2017-01-10,116.23,116.65,115.04,115.73,58341,112.090768545473,112.495811329514,110.943147324023,111.608574754947,60495.3870688209,0.0,1.0
2017-01-11,113.08,116.19,112.09,115.79,127417,109.052947665164,112.052193042231,108.098203959924,111.66643800981,132122.190811745,0.0,1.0
2017-01-12,113.55,113.796,111.8401,112.43,42517,109.506209828258,109.743449173196,107.85720350342,108.426095737482,44087.0463654216,0.0,1.0
2017-01-13,113.8,114.7608,113.44,113.44,111570,109.74730672352,110.673890311394,109.400127194342,109.400127194342,115690.000775928,0.0,1.0
2017-01-17,111.99,112.9,111.53,112.76,59215,108.001765201819,108.879357900575,107.558146914536,108.744343639228,61401.6617006951,0.0,1.0
2017-01-18,112.7,112.85,112.08,112.26,24474,108.686480384365,108.831138521523,108.088560084114,108.262149848703,25377.7635474594,0.0,1.0
2017-01-19,112.09,112.6545,111.76,112.54,227680,108.098203959924,108.642600749427,107.779956058178,108.532178371397,236087.652385616,0.0,1.0
2017-01-20,111.52,112.71,111.4,112.06,51935,107.548503038726,108.696124260176,107.432776529,108.069272332493,53852.8295267345,0.0,1.0
2017-01-23,110.85,111.85,110.61,111.24,75261,106.902363359422,107.866750940472,106.67091033997,107.278474516032,78040.2003083003,0.0,1.0
2017-01-24,110.44,111.23,109.43,111.23,56863,106.506964451192,107.268830640221,105.532932994331,107.268830640221,58962.8082291075,0.0,1.0
2017-01-25,111.46,111.68,110.65,110.65,48734,107.490639783863,107.702805051694,106.709485843212,106.709485843212,50533.6246106841,0.0,1.0
2017-01-26,111.04,112.31,110.98,111.63,73413,107.085596999822,108.310369227756,107.027733744959,107.654585672641,76123.9582949101,0.0,1.0
2017-01-27,112.36,112.48,110.96,110.96,58059,108.358588606808,108.474315116534,107.008445993338,107.008445993338,60202.9735148298,0.0,1.0
2017-01-30,111.06,111.99,110.56,111.72,61885,107.104884751443,108.001765201819,106.622690960918,107.741380554936,64170.2581161444,0.0,1.0
2017-01-31,113.97,114.02,110.28,110.28,116023,109.911252612299,109.959471991351,106.352662438223,106.352662438223,120307.438917499,0.0,1.0
2017-02-01,115.33,115.47,113.69,114.66,61882,111.222819722527,111.357833983874,109.641224089605,110.576680043224,64167.1473336555,0.0,1.0
2017-02-02,114.87,115.15,114.29,114.86,51493,110.779201435244,111.049229957938,110.219856638235,110.769557559434,53394.5075733157,0.0,1.0
2017-02-03,116.05,116.07,115.0,115.69,40641,111.917178780884,111.936466532505,110.904571820781,111.569999251705,42141.7703821317,0.0,1.0
2017-02-06,116.31,116.35,115.14,115.8,42853,112.167919551957,112.206495055199,111.039586082128,111.676081885621,44435.4540042197,0.0,1.0
2017-02-07,116.13,116.88,115.6431,116.56,43658,111.994329787368,112.717620473155,111.524769474154,112.409016447219,45270.1806388403,0.0,1.0
2017-02-08,115.99,116.23,114.4,114.63,27360,111.85931552602,112.090768545473,110.325939272151,110.547748415792,28370.3363021366,0.0,1.0
2017-02-09,116.78,117.0,115.98,115.98,27664,112.62118171505,112.833346982881,111.84967165021,111.84967165021,28685.5622610492,0.0,1.0
2017-02-10,116.64,117.1,116.4291,117.0,28900,112.486167453703,112.929785740986,112.28277811286,112.833346982881,29967.2046466281,0.0,1.0
2017-02-13,117.37,117.73,116.94,116.94,70699,113.19017038787,113.537349917048,112.775483728018,112.775483728018,73309.7370696179,0.0,1.0
2017-02-14,118.73,118.87,117.17,117.98,57386,114.501737498098,114.636751759445,112.99729287166,113.778446812311,59505.1213097371,0.0,1.0
2017-02-15,119.88,120.11,118.34,118.34,56620,115.610783216306,115.832592359948,114.125626341489,114.125626341489,58710.8348474769,0.0,1.0
2017-02-16,119.08,120.4,118.3059,120.36,45421,114.839273151466,116.112264758452,114.092740724975,116.07368925521,47098.2838150343,0.0,1.0
2017-02-17,119.45,119.53,118.67,118.67,50386,115.196096556454,115.273247562938,114.443874243235,114.443874243235,52246.6288347754,0.0,1.0
2017-02-21,119.02,120.06,118.6103,120.06,26518,114.781409896603,115.784372980895,114.386300304646,115.784372980895,27497.2433501482,0.0,1.0
2017-02-22,118.33,119.3,118.29,118.6,83645,114.115982465678,115.051438419297,114.077406962436,114.376367112562,86733.8004383118,0.0,1.0
2017-02-23,118.17,118.69,117.311,118.69,26548,113.96168045271,114.463161994856,113.133271520588,114.463161994856,27528.3511750409,0.0,1.0
2017-02-24,118.5,118.53,117.39,117.39,52209,114.279928354457,114.308859981888,113.209458139491,113.209458139491,54136.9476607544,0.0,1.0
2017-02-27,121.33,121.33,118.66,118.9,97508,117.009145208829,117.009145208829,114.434230367425,114.665683386877,101108.726321225,0.0,1.0
2017-02-28,121.28,122.09,120.7847,121.44,94644,116.960925829776,117.742079770427,116.483264660882,117.115227842744,98138.9659714699,0.0,1.0
2017-03-01,121.84,122.57,121.11,122.57,71033,117.500982875165,118.204985809331,116.796979940998,118.204985809331,73656.0708534231,0.0,1.0
2017-03-02,121.44,122.596,121.2443,121.99,55927,117.115227842744,118.230059886439,116.926497193133,117.645641012322,57992.2440924559,0.0,1.0
2017-03-03,122.85,122.85,121.33,121.66,26584,118.475014332025,118.475014332025,117.009145208829,117.327393110575,27565.6805649122,0.0,1.0
2017-03-06,121.77,123.04,121.25,123.04,92945,117.433475744491,118.658247972425,116.931994202345,118.658247972425,96377.2261550467,0.0,1.0
2017-03-07,120.13,121.08,119.94,120.6,54200,115.851880111569,116.768048313566,115.668646471169,116.305142274662,56201.4703061328,0.0,1.0
2017-03-08,120.89,121.58,119.96,119.96,50198,116.584814673167,117.250242104091,115.68793422279,115.68793422279,52051.6864654476,0.0,1.0
2017-03-09,121.28,121.59,120.241,121.26,37772,116.960925829776,117.259885979902,115.958927133065,116.941638078155,39166.8253948941,0.0,1.0
2017-03-10,122.28,122.36,120.77,121.48,36408,117.925313410827,118.002464417311,116.469088163441,117.153803345986,37752.4562897728,0.0,1.0
2017-03-13,122.22,122.76,121.4752,122.76,34805,117.867450155964,118.388219449731,117.149174285597,118.388219449731,36090.2615130065,0.0,1.0
2017-03-14,121.14,121.98,121.09,121.43,20452,116.825911568429,117.635997136512,116.777692189377,117.105583966934,21207.2411568457,0.0,1.0
2017-03-15,122.82,123.15,121.4,121.53,49779,118.446082704594,118.76433060634,117.076652339502,117.202022725039,51617.2138444463,0.0,1.0
2017-03-16,121.0,122.66,120.52,122.66,72056,116.690897307082,118.291780691626,116.227991268178,118.291780691626,74716.8476822644,0.0,1.0
2017-03-17,119.4,120.465,118.92,119.99,40916,115.147877177402,116.17494995122,114.684971138498,115.716865850222,42426.9254436482,0.0,1.0
2017-03-20,119.67,120.2,119.25,119.42,77525,115.408261824285,115.919387242242,115.003219040244,115.167164929023,80387.8041602025,0.0,1.0
2017-03-21,117.0,119.98,116.97,119.61,114025,112.833346982881,115.707221974411,112.80441535545,115.350398569422,118235.657779646,0.0,1.0
2017-03-22,117.65,117.7005,116.98,117.0,46219,113.460198910564,113.508900483407,112.81405923126,112.833346982881,47925.75195718,0.0,1.0
2017-03-23,117.14,118.15,116.9,117.75,30493,112.968361244228,113.942392701089,112.736908224776,113.556637668669,31619.0301484302,0.0,1.0
2017-03-24,117.8,118.1628,117.21,117.31,16926,113.604857047721,113.954736862127,113.035868374902,113.132307133007,17551.0348044578,0.0,1.0
2017-03-27,118.15,118.5375,116.61,116.82,191454,113.942392701089,114.316092888746,112.457235826272,112.659757218292,198523.916900192,0.0,1.0
2017-03-28,117.92,118.3,117.6987,118.18,28818,113.720583557448,114.087050838247,113.507164585761,113.971324328521,29882.1765919213,0.0,1.0
2017-03-29,119.18,119.87,118.91,118.91,47938,114.935711909571,115.601139340496,114.675327262687,114.675327262687,49708.2303235314,0.0,1.0
2017-03-30,119.21,119.57,118.9,119.57,37031,114.964643537002,115.31182306618,114.665683386877,115.31182306618,38398.4621200446,0.0,1.0
2017-03-31,119.05,119.59,118.8,119.17,48672,114.810341524034,115.331110817801,114.569244628772,114.92606803376,50469.3351059061,0.0,1.0
2017-04-03,118.24,119.76,118.21,119.39,25158,114.029187583384,115.49505670658,114.000255955952,115.138233301591,26087.0219550127,0.0,1.0
2017-04-04,118.67,118.72,118.1,118.1,12873,114.443874243235,114.492093622288,113.894173322037,113.894173322037,13348.3676614548,0.0,1.0
2017-04-05,117.41,119.3572,117.31,118.59,70266,113.228745891112,115.106601388933,113.132307133007,114.366723236751,72860.7474636667,0.0,1.0
2017-04-06,117.58,117.82,117.06,117.57,31805,113.39269177989,113.624144799342,112.891210237744,113.38304790408,32979.4790237374,0.0,1.0
2017-04-07,118.42,118.69,117.37,117.37,11397,114.202777347973,114.463161994856,113.19017038787,113.19017038787,11817.8626767342,0.0,1.0
2017-04-10,118.05,118.81,117.96,118.81,58018,113.845953942984,114.578888504582,113.75915906069,114.578888504582,60160.4594874765,0.0,1.0
2017-04-11,117.84,118.29,116.96,117.82,26645,113.643432550963,114.077406962436,112.794771479639,113.624144799342,27628.9331421941,0.0,1.0
2017-04-12,118.15,118.47,117.61,117.96,23571,113.942392701089,114.250996727025,113.421623407322,113.75915906069,24441.4180181893,0.0,1.0
2017-04-13,118.95,119.255,117.98,117.98,13877,114.713902765929,115.00804097815,113.778446812311,113.778446812311,14389.4428678636,0.0,1.0
2017-04-17,118.55,118.8253,118.03,118.17,12188,114.328147733509,114.593643634572,113.826666191363,113.96168045271,12638.072326405,0.0,1.0
2017-04-18,117.75,118.57,117.11,118.43,36042,113.556637668669,114.34743548513,112.939429616797,114.212421223783,37372.940826082,0.0,1.0
2017-04-19,118.24,118.75,117.79,118.43,15663,114.029187583384,114.521025249719,113.595213171911,114.212421223783,16241.3953764752,0.0,1.0
2017-04-20,118.65,119.04,117.75,118.31,15166,114.424586491614,114.800697648224,113.556637668669,114.096694714057,15726.042410753,0.0,1.0
2017-04-21,117.79,118.77,117.637,118.46,13186,113.595213171911,114.54031300134,113.44766187201,114.241352851215,13672.9259678352,0.0,1.0
2017-04-24,119.37,119.6279,118.89,118.89,42807,115.11894554997,115.367661107123,114.656039511066,114.656039511066,44387.7553393846,0.0,1.0
2017-04-25,120.67,121.06,120.0,120.0,21768,116.372649405336,116.748760561945,115.726509726032,115.726509726032,22571.8377421384,0.0,1.0
2017-04-26,120.97,121.24,120.67,121.17,10287,116.661965679651,116.922350326534,116.372649405336,116.854843195861,10666.8731557046,0.0,1.0
2017-04-27,121.24,121.65,120.02,120.77,37145,116.922350326534,117.317749234765,115.745797477653,116.469088163441,38516.6718546368,0.0,1.0
2017-04-28,121.99,121.99,121.21,121.21,21117,117.645641012322,117.645641012322,116.893418699103,116.893418699103,21896.797941967,0.0,1.0
2017-05-01,122.54,122.783,122.01,122.01,19858,118.1760541819,118.410400364095,117.664928763943,117.664928763943,20591.3062239702,0.0,1.0
2017-05-02,122.25,122.79,121.73,122.59,28859,117.896381783395,118.417151077162,117.394900241249,118.224273560952,29924.6906192748,0.0,1.0
2017-05-03,121.78,122.2499,121.385,122.21,8550,117.443119620302,117.896285344637,117.062186525787,117.857806280153,8865.73009441762,0.0,1.0
2017-05-04,122.55,122.84,121.78,121.78,18288,118.18569805771,118.465370456215,117.443119620302,117.443119620302,18963.330054586,0.0,1.0
2017-05-05,121.75,122.69,121.25,122.69,12671,117.41418799287,118.320712319057,116.931994202345,118.320712319057,13138.9083071773,0.0,1.0
2017-05-08,119.49,121.4226,119.25,121.39,38624,115.234672059696,117.098447498834,115.003219040244,117.067008463692,40050.2876218466,0.0,1.0
2017-05-09,120.36,120.56,119.73,119.73,15854,116.07368925521,116.26656677142,115.466125079148,115.466125079148,16439.4485282921,0.0,1.0
2017-05-10,118.81,120.25,118.48,120.25,23770,114.578888504582,115.967606621295,114.260640602836,115.967606621295,24647.7665899776,0.0,1.0
2017-05-11,118.62,118.64,117.67,118.64,46502,114.395654864183,114.414942615804,113.479486662185,114.414942615804,48219.2024386677,0.0,1.0
2017-05-12,118.69,118.93,118.39,118.53,14248,114.463161994856,114.694615014308,114.173845720541,114.308859981888,14774.1429690366,0.0,1.0
2017-05-15,119.26,119.26,118.5102,118.56,16263,115.012862916055,115.012862916055,114.289765107783,114.33779160932,16863.5518743291,0.0,1.0
2017-05-16,119.55,119.57,119.0,119.39,11376,115.292535314559,115.31182306618,114.762122144982,115.138233301591,11796.0871993094,0.0,1.0
2017-05-17,117.17,118.38,117.1686,118.26,18621,112.99729287166,114.164201844731,112.995942729046,114.048475335005,19308.6269108948,0.0,1.0
2017-05-18,118.36,118.77,117.28,117.28,26918,114.14491409311,114.54031300134,113.103375505575,113.103375505575,27912.0143487174,0.0,1.0
2017-05-19,117.99,119.2358,117.95,118.07,17146,113.788090688121,114.989524736593,113.749515184879,113.865241694605,17779.1588536708,0.0,1.0
2017-05-22,118.18,118.25,117.43,118.07,14926,113.971324328521,114.038831459194,113.248033642733,113.865241694605,15477.1798116114,0.0,1.0
2017-05-23,117.95,118.32,117.78,117.98,40385,113.749515184879,114.106338589868,113.5855692961,113.778446812311,41876.3169430476,0.0,1.0
2017-05-24,118.0,118.18,116.93,117.75,24194,113.797734563932,113.971324328521,112.765839852208,113.556637668669,25087.4238484608,0.0,1.0
2017-05-25,117.78,118.3744,117.77,118.31,135873,113.5855692961,114.158801274277,113.57592542029,114.096694714057,140890.449721499,0.0,1.0
2017-05-26,117.48,118.0,117.38,117.66,10285,113.296253021785,113.797734563932,113.19981426368,113.469842786374,10664.7993007118,0.0,1.0
2017-05-30,116.3,117.4269,116.1658,117.08,19093,112.158275676146,113.245044041232,112.028854862769,112.910497989365,19798.0566892066,0.0,1.0
2017-05-31,117.33,117.41,116.21,116.22,26399,113.151594884628,113.228745891112,112.071480793852,112.081124669662,27373.8489780738,0.0,1.0
2017-06-01,119.04,119.17,117.34,117.34,23208,114.800697648224,114.92606803376,113.161238760438,113.161238760438,24065.0133369877,0.0,1.0
2017-06-02,120.87,121.08,119.521,119.62,64432,116.565526921546,116.768048313566,115.264568074709,115.360042445233,66811.3124495342,0.0,1.0
2017-06-05,120.25,121.9,119.9,121.9,20471,115.967606621295,117.558846130028,115.630070967927,117.558846130028,21226.9427792776,0.0,1.0
2017-06-06,119.67,120.43,119.54,120.38,24345,115.408261824285,116.141196385884,115.282891438749,116.092977006831,25243.9999004209,0.0,1.0
2017-06-07,119.68,119.96,119.1375,119.64,10671,115.417905700096,115.68793422279,114.894725437376,115.379330196854,11065.0533143311,0.0,1.0
2017-06-08,120.14,120.32,119.17,119.17,14014,115.861523987379,116.035113751968,114.92606803376,114.92606803376,14531.5019348736,0.0,1.0
2017-06-09,120.2,121.55,119.98,119.98,67894,115.919387242242,117.22131047666,115.707221974411,115.707221974411,70401.1554421512,0.0,1.0
2017-06-12,120.15,120.8715,119.53,120.29,10365,115.87116786319,116.566973502917,115.273247562938,116.006182124537,10747.7535004256,0.0,1.0
2017-06-13,120.69,120.69,119.947,120.27,14539,116.391937156957,116.391937156957,115.675397184236,115.986894372916,15075.8888704957,0.0,1.0
2017-06-14,121.54,122.25,120.54,120.54,36820,117.211666600849,117.896381783395,116.247279019799,116.247279019799,38179.6704182993,0.0,1.0
2017-06-15,120.99,121.09,120.08,120.56,60990,116.681253431272,116.777692189377,115.803660732516,116.26656677142,63242.2080068459,0.0,1.0
2017-06-16,120.25,121.52,119.85,121.15,166968,115.967606621295,117.192378849228,115.581851588875,116.83555544424,173133.710222775,0.0,1.0
2017-06-19,122.76,123.17,120.83,120.93,70521,118.388219449731,118.783618357961,116.526951418304,116.623390176409,73125.1639752546,0.0,1.0
2017-06-20,124.01,125.27,122.65,122.68,76549,119.593703926044,120.808832278167,118.282136815815,118.311068443247,79375.762923693,0.0,1.0
2017-06-21,128.62,128.65,124.31,124.31,89168,124.039530674685,124.068462302117,119.883020200359,119.883020200359,92460.7510010568,0.0,1.0
2017-06-22,130.3,131.5,129.39,129.97,74761,125.65970181085,126.81696690811,124.782109112094,125.341453909103,77521.7365600886,0.0,1.0
2017-06-23,129.76,130.31,128.5997,130.31,46928,125.138932517083,125.66934568666,124.01995360679,125.66934568666,48660.9335521439,0.0,1.0
2017-06-26,129.17,129.93,128.73,129.93,44982,124.569943844263,125.302878405861,124.145613308601,125.302878405861,46643.0726441047,0.0,1.0
2017-06-27,126.26,129.26,126.24,129.26,43250,121.763575983407,124.656738726558,121.744288231786,124.656738726558,44847.1142202997,0.0,1.0
2017-06-28,128.63,128.8599,126.27,126.27,54106,124.049174550496,124.270887255379,121.773219859217,121.773219859217,56103.9991214691,0.0,1.0
2017-06-29,126.54,128.74,125.5348,128.74,32059,122.033604506101,124.155257184411,121.064202109629,124.155257184411,33242.8586078287,0.0,1.0
2017-06-30,125.63,126.9,125.49,126.9,24878,121.156011807345,122.380784035279,121.020997545998,122.380784035279,25796.6822560143,0.0,1.0
2017-07-03,125.86,126.76,125.54,125.86,7954,121.377820950987,122.245769773932,121.069216925051,121.377820950987,8247.72130654945,0.0,1.0
2017-07-05,127.44,127.68,125.49,125.49,18063,122.901553329046,123.133006348498,121.020997545998,121.020997545998,18730.0213678908,0.0,1.0
2017-07-06,125.33,126.35,125.01,126.35,10949,120.86669553303,121.850370865701,120.558091507094,121.850370865701,11353.3191583367,0.0,1.0
2017-07-07,125.94,126.434,125.67,125.88,17958,121.454971957471,121.931379422509,121.194587310587,121.397108702608,18621.1439807663,0.0,1.0
2017-07-10,125.29,125.81,124.88,125.81,11853,120.828120029788,121.329601571934,120.432721121557,121.329601571934,12290.7016151032,0.0,1.0
2017-07-11,125.76,126.0391,125.03,125.29,15253,121.281382192882,121.550542766753,120.577379258715,120.828120029788,15816.2551029418,0.0,1.0
2017-07-12,126.71,126.7946,126.0,126.0,22768,122.197550394879,122.279137584236,121.512835212334,121.512835212334,23608.7652385616,0.0,1.0
2017-07-13,127.62,128.13,125.68,126.78,31428,123.075143093635,123.566980759971,121.204231186398,122.265057525553,32588.5573575858,0.0,1.0
2017-07-14,127.96,128.21,127.61,128.21,37323,123.403034871192,123.644131766455,123.065499217825,123.644131766455,38701.2449490001,0.0,1.0
2017-07-17,127.4801,128.55,127.19,127.8,18679,122.940225271046,123.972023544012,122.660456433783,123.248732858224,19368.7687056874,0.0,1.0
2017-07-18,127.47,127.47,126.73,127.17,11977,122.930484956478,122.930484956478,122.2168381465,122.641168682162,12419.2806246596,0.0,1.0
2017-07-19,129.38,130.1906,129.01,129.01,17303,124.772465236284,125.554197809483,124.415641831295,124.415641831295,17941.9564706091,0.0,1.0
2017-07-20,130.52,131.18,129.11,129.11,26789,125.871867078681,126.508362882174,124.5120805894,124.5120805894,27778.2507016789,0.0,1.0
2017-07-21,131.44,131.52,130.49,130.49,25300,126.759103653247,126.836254659731,125.842935451249,125.842935451249,26234.2656595049,0.0,1.0
2017-07-24,132.54,132.56,130.9,131.19,14353,127.819929992402,127.839217744023,126.23833435948,126.518006757985,14883.0203561611,0.0,1.0
2017-07-25,131.1,133.0,130.85,133.0,25204,126.43121187569,128.263548279686,126.190114980427,128.263548279686,26134.7206198483,0.0,1.0
2017-07-26,131.73,131.83,130.98,130.98,14007,127.038776051752,127.135214809857,126.315485365964,126.315485365964,14524.2434423986,0.0,1.0
2017-07-27,129.59,132.94,129.16,132.94,51652,124.974986628304,128.205685024823,124.560299968452,128.205685024823,53559.3790452469,0.0,1.0
2017-07-28,130.49,130.67,129.09,129.09,19711,125.842935451249,126.016525215838,124.492792837779,124.492792837779,20438.8778819961,0.0,1.0
2017-07-31,129.84,130.82,129.84,130.42,9028,125.216083523567,126.161183352996,125.216083523567,125.775428320576,9361.38143770788,0.0,1.0
2017-08-01,129.16,129.83,128.7843,129.83,11830,124.560299968452,125.206439647756,124.197979554252,125.206439647756,12266.8522826855,0.0,1.0
2017-08-02,129.9,129.9,128.75,129.63,13148,125.27394677843,125.27394677843,124.164901060222,125.013562131546,13633.5227229711,0.0,1.0
2017-08-03,129.42,130.0449,128.917,129.89,26848,124.811040739526,125.413686538924,124.325953786257,125.264302902619,27839.4294239678,0.0,1.0
2017-08-04,129.5,129.69,128.68,129.58,15139,124.88819174601,125.071425386409,124.097393929548,124.965342752494,15698.0453683495,0.0,1.0
2017-08-07,130.19,130.3,129.59,129.73,12935,125.553619176934,125.65970181085,124.974986628304,125.110000889651,13412.6571662331,0.0,1.0
2017-08-08,128.57,129.9367,128.37,129.92,22105,123.991311295633,125.309339802654,123.798433779423,125.293234530051,22921.282308433,0.0,1.0
2017-08-09,128.69,129.18,127.6728,128.16,36195,124.107037805359,124.579587720074,123.126062757915,123.595912387402,37531.5907330347,0.0,1.0
2017-08-10,124.89,127.88,124.74,127.88,32371,120.442364997368,123.325883864708,120.29770686021,123.325883864708,33566.3799867127,0.0,1.0
2017-08-11,125.82,126.21,124.3545,124.51,26831,121.339245447745,121.715356604354,119.925935447715,120.075897716569,27821.8016565286,0.0,1.0
2017-08-14,126.99,127.25,126.35,126.35,9970,122.467578917573,122.718319688647,121.850370865701,121.850370865701,10338.1671393385,0.0,1.0
2017-08-15,126.84,127.58,126.84,127.58,17119,122.322920780416,123.036567590393,122.322920780416,123.036567590393,17751.1618112673,0.0,1.0
2017-08-16,127.04,127.759,126.86,127.45,10307,122.515798296626,123.209192967401,122.342208532037,122.911197204857,10687.6117056331,0.0,1.0
2017-08-17,124.95,127.23,124.93,127.23,16458,120.500228252231,122.699031937025,120.48094050061,122.699031937025,17065.7527361317,0.0,1.0
2017-08-18,124.5,125.46,124.3797,124.45,19226,120.066253840758,120.992065918567,119.950238014758,120.018034461706,19935.9680462309,0.0,1.0
2017-08-21,124.97,125.1572,124.3273,124.45,123255,120.519516003852,120.700049359025,119.899704105511,120.018034461706,127806.498571631,0.0,1.0
2017-08-22,127.184,127.4204,125.73,125.731,13547,122.654670108297,122.882651332457,121.25245056545,121.253414953031,14047.256794044,0.0,1.0
2017-08-23,126.45,126.9168,126.4364,126.49,9100,121.946809623806,122.396985746641,121.933693952704,121.985385127048,9436.04021745039,0.0,1.0
2017-08-24,127.54,127.6849,126.32,127.12,12703,122.997992087151,123.137731847645,121.82143923827,122.59294930311,13172.0899870629,0.0,1.0
2017-08-25,127.0,128.1301,127.0,127.85,9218,122.477222793384,123.567077198729,122.477222793384,123.296952237277,9558.39766202829,0.0,1.0
2017-08-28,128.29,128.89,127.19,127.19,18110,123.721282772939,124.299915321569,122.660456433783,122.660456433783,18778.7569602226,0.0,1.0
2017-08-29,128.49,128.73,127.5,127.5,10722,123.914160289149,124.145613308601,122.959416583909,122.959416583909,11117.9366166487,0.0,1.0
2017-08-30,131.719,132.26,129.5,129.55,30893,127.02816778836,127.549901469708,124.88819174601,124.936411125062,32033.8011469994,0.0,1.0
2017-08-31,135.23,135.4,132.64,132.76,161908,130.414132585428,130.578078474206,127.916368750507,128.032095260233,167886.857090874,0.0,1.0
2017-09-01,136.09,136.36,134.71,135.72,35597,131.243505905131,131.503890552014,129.912651043281,130.886682500142,36911.5080901737,0.0,1.0
2017-09-05,134.91,135.69,133.67,135.52,20057,130.105528559492,130.857750872711,128.909687958989,130.693804983932,20797.6547957584,0.0,1.0
2017-09-06,135.29,135.69,134.38,135.3,14076,130.471995840291,130.857750872711,129.594403141535,130.481639716101,14595.7914396518,0.0,1.0
2017-09-07,136.07,136.49,134.25,135.19,11010,131.22421815351,131.629260937551,129.469032755998,130.375557082186,11416.5717356185,0.0,1.0
2017-09-08,135.43,136.21,135.07,135.38,12680,130.607010101638,131.359232414857,130.25983057246,130.558790722585,13148.2406546451,0.0,1.0
2017-09-11,135.86,136.25,135.08,136.17,19094,131.021696761489,131.397807918099,130.26947444827,131.320656911615,19799.0936167031,0.0,1.0
2017-09-12,136.45,136.45,135.07,136.36,17457,131.590685434309,131.590685434309,130.25983057246,131.503890552014,18101.6433050584,0.0,1.0
2017-09-13,135.66,136.83,135.31,136.83,15774,130.828819245279,131.957152715108,130.491283591912,131.957152715108,16356.4943285783,0.0,1.0
2017-09-14,134.56,135.758,134.46,135.27,11390,129.767992906124,130.923329228222,129.671554148019,130.45270808867,11810.6041842593,0.0,1.0
2017-09-15,134.26,134.94,134.06,134.35,9313,129.478676631809,130.134460186923,129.285799115599,129.565471514103,9656.90577418848,0.0,1.0
2017-09-18,134.1,134.89,133.76,134.89,68349,129.324374618841,130.086240807871,128.996482841284,130.086240807871,70872.9574530236,0.0,1.0
2017-09-19,133.21,134.29,133.0216,134.29,26452,128.466069671706,129.50760825924,128.284379051436,129.50760825924,27428.8061353843,0.0,1.0
2017-09-20,134.1,134.22,133.16,133.83,15849,129.324374618841,129.440101128567,128.417850292654,129.063989971957,16434.26389081,0.0,1.0
2017-09-21,133.63,134.06,133.5744,133.79,8496,128.871112455747,129.285799115599,128.817492506241,129.025414468715,8809.73600961082,0.0,1.0
2017-09-22,133.57,133.65,132.731,133.05,8371,128.813249200884,128.890400207368,128.004128020383,128.311767658738,8680.12007255793,0.0,1.0
2017-09-25,134.46,134.72,133.51,133.51,8569,129.671554148019,129.922294919092,128.755385946021,128.755385946021,8885.43171684969,0.0,1.0
2017-09-26,133.12,134.87,133.061,134.28,12999,128.379274789412,130.06695305625,128.32237592213,129.49796438343,13479.0205260041,0.0,1.0
2017-09-27,133.15,133.68,133.0608,133.68,7609,128.408206416843,128.9193318348,128.322183044613,128.9193318348,7889.98132028351,0.0,1.0
2017-09-28,133.14,133.55,132.33,132.9528,9446,128.398562541033,128.793961449263,127.617408600382,128.21802918586,9794.81713121274,0.0,1.0
2017-09-29,134.13,134.18,132.7419,133.73,15614,129.353306246272,129.401525625325,128.014639845016,128.967551213852,16190.5859291506,0.0,1.0
2017-10-02,135.87,135.909,134.79,134.79,22295,131.0313406373,131.068951752961,129.989802049766,129.989802049766,23118.2985327534,0.0,1.0
2017-10-03,135.44,136.0,134.51,136.0,19410,130.616653977448,131.156711022836,129.719773527071,131.156711022836,20126.7627055727,0.0,1.0
2017-10-04,135.73,135.7999,135.11,135.61,16582,130.896326375953,130.963737067868,130.298406075702,130.780599866227,17194.3317456881,0.0,1.0
2017-10-05,135.86,135.89,134.9812,135.36,18470,131.021696761489,131.050628388921,130.174192955262,130.539502970964,19152.050858935,0.0,1.0
2017-10-06,135.5,136.06,135.191,135.79,8758,130.674517232311,131.214574277699,130.376521469767,130.954189630816,9081.41101367368,0.0,1.0
2017-10-09,135.32,136.3,135.01,136.3,8124,130.500927467722,131.446027297151,130.201967317597,131.446027297151,8423.99898094142,0.0,1.0
2017-10-10,135.75,135.91,135.16,135.91,5817,130.915614127574,131.069916140542,130.346625454754,131.069916140542,6031.80724669327,0.0,1.0
2017-10-11,135.7,135.7,135.22,135.62,8381,130.867394748521,130.867394748521,130.404488709617,130.790243742037,8690.48934752216,0.0,1.0
2017-10-12,135.11,135.83,134.739,135.26,13830,130.298406075702,130.992765134058,129.940618283132,130.443064212859,14340.7072755317,0.0,1.0
2017-10-13,135.28,135.63,135.06,135.3,15934,130.46235196448,130.799887617848,130.250186696649,130.481639716101,16522.402728006,0.0,1.0
2017-10-16,135.14,136.76,134.6,135.49,47169,130.327337703133,131.889645584435,129.806568409366,130.664873356501,48910.8330787821,0.0,1.0
2017-10-17,135.77,136.33,134.71,134.71,20050,130.934901879195,131.474958924583,129.912651043281,129.912651043281,20790.3963032835,0.0,1.0
2017-10-18,134.25,135.99,134.23,135.95,18586,129.469032755998,131.147067147026,129.449745004377,131.108491643784,19272.3344485201,0.0,1.0
2017-10-19,134.17,134.65,133.449,133.76,35005,129.391881749514,129.854787788418,128.696558303577,128.996482841284,36297.6470122913,0.0,1.0
2017-10-20,132.55,133.15,131.92,133.15,29156,127.829573868213,128.408206416843,127.222009692151,128.408206416843,30232.6580857124,0.0,1.0
2017-10-23,131.31,132.67,131.27,132.37,25922,126.633733267711,127.945300377939,126.595157764469,127.655984103624,26879.23456228,0.0,1.0
2017-10-24,130.18,131.09,129.2,131.09,63745,125.543975301124,126.42156799988,124.598875471695,126.42156799988,66098.9432594915,0.0,1.0
2017-10-25,128.98,130.31,128.28,130.15,24329,124.386710203863,125.66934568666,123.711638897128,125.515043673692,25227.4090604781,0.0,1.0
2017-10-26,126.26,126.849,124.88,126.31,79417,121.763575983407,122.331600268645,120.432721121557,121.811795362459,82349.6709834346,0.0,1.0
2017-10-27,126.98,127.09,125.02,125.89,184669,122.457935041763,122.564017675678,120.567735382904,121.406752578418,191488.363836961,0.0,1.0
2017-10-30,127.13,128.29,126.5334,126.98,43186,122.60259317892,123.721282772939,122.027239548066,122.457935041763,44780.7508605289,0.0,1.0
2017-10-31,126.52,127.4,126.1408,127.4,34557,122.01431675448,122.862977825804,121.648620983746,122.862977825804,35833.1034938936,0.0,1.0
2017-11-01,126.3376,127.07,126.0,127.07,29250,121.838412459696,122.544729924057,121.512835212334,122.544729924057,30330.1292703762,0.0,1.0
2017-11-02,125.8,126.74,125.53,126.66,31106,121.319957696124,122.226482022311,121.05957304924,122.149331015827,32254.6667037374,0.0,1.0
2017-11-03,127.23,127.37,125.49,125.49,27900,122.699031937025,122.834046198373,121.020997545998,121.020997545998,28930.2771502051,0.0,1.0
2017-11-06,126.24,127.37,126.24,127.06,56286,121.744288231786,122.834046198373,121.744288231786,122.535086048247,58364.5010636715,0.0,1.0
2017-11-07,126.21,126.54,125.8,126.54,27698,121.715356604354,122.033604506101,121.319957696124,122.033604506101,28720.8177959276,0.0,1.0
2017-11-08,125.47,126.66,125.16,126.66,12007,121.001709794377,122.149331015827,120.702749644251,122.149331015827,12450.3884495524,0.0,1.0
2017-11-09,124.81,125.1,123.78,125.1,36782,120.365213990884,120.644886389388,119.371894782402,120.644886389388,38140.2671734351,0.0,1.0
2017-11-10,124.8,124.9,123.6033,124.7,17599,120.355570115073,120.452008873178,119.20148749683,120.259131356968,18248.8870095505,0.0,1.0
2017-11-13,123.69,124.0646,123.2072,123.9,15749,119.285099900108,119.646359487969,118.819493575976,119.487621292128,16330.5711411676,0.0,1.0
2017-11-14,122.45,123.6591,121.5095,123.46,33593,118.089259299605,119.255300323853,117.182252779627,119.063290756466,34833.5053873419,0.0,1.0
2017-11-15,122.49,123.225,121.5796,121.68,39482,118.127834802847,118.836659674919,117.249856349059,117.346680862197,40939.9714137776,0.0,1.0
2017-11-16,124.02,124.2341,122.88,122.88,32417,119.603347801854,119.809823182957,118.503945959457,118.503945959457,33614.0786515482,0.0,1.0
2017-11-17,124.34,124.45,123.76,124.01,18277,119.91195182779,120.018034461706,119.352607030781,119.593703926044,18951.9238521254,0.0,1.0
2017-11-20,123.01,124.26,123.0,123.82,46300,118.629316344993,119.834800821306,118.619672469183,119.410470285644,48009.7430843905,0.0,1.0
2017-11-21,124.05,124.07,123.36,123.38,21790,119.632279429286,119.651567180907,118.966851998361,118.986139749982,22594.6501470597,0.0,1.0
2017-11-22,124.59,124.76,124.3601,124.55,13332,120.153048723053,120.316994611831,119.931336018169,120.114473219811,13824.317382313,0.0,1.0
2017-11-24,124.34,124.77,124.25,124.69,5037,119.91195182779,120.326638487642,119.825156945496,120.249487481158,5223.00379948325,0.0,1.0
2017-11-27,123.59,124.56,123.38,124.56,38091,119.188661142003,120.124117095621,118.986139749982,120.124117095621,39497.6052662528,0.0,1.0
2017-11-28,123.85,123.96,122.87,123.87,58823,119.439401913076,119.545484546991,118.494302083646,119.458689664697,60995.1861220968,0.0,1.0
2017-11-29,124.22,125.09,123.71,124.36,17405,119.796225318064,120.635242513578,119.304387651729,119.931239579411,18047.7230752444,0.0,1.0
2017-11-30,125.8,125.86,124.33,124.33,19258,121.319957696124,121.377820950987,119.90230795198,119.90230795198,19969.1497261163,0.0,1.0
2017-12-01,125.83,126.55,124.0,125.43,29054,121.348889323555,122.043248381911,119.584060050233,120.963134291135,30126.8914810773,0.0,1.0
2017-12-04,123.9,127.06,123.9,126.33,51671,119.487621292128,122.535086048247,119.487621292128,121.83108311408,53579.080667679,0.0,1.0
2017-12-05,123.18,125.0,123.15,123.72,38818,118.793262233772,120.548447631283,118.76433060634,119.314031527539,40251.4515561526,0.0,1.0
2017-12-06,122.84,123.7289,121.82,123.03,25086,118.465370456215,119.32261457701,117.481695123544,118.648604096614,26012.3631752703,0.0,1.0
2017-12-07,123.22,123.639,122.23,122.74,15935,118.831837737014,119.235916133474,117.877094031774,118.36893169811,16523.4396555024,0.0,1.0
2017-12-08,125.55,125.66,124.02,124.02,18374,121.078860800861,121.184943434777,119.603347801854,119.603347801854,19052.5058192784,0.0,1.0
2017-12-11,126.13,127.24,125.88,127.24,23518,121.63820559787,122.708675812836,121.397108702608,122.708675812836,24386.4608608789,0.0,1.0
2017-12-12,125.93,126.13,125.56,126.09,124773,121.44532808166,121.63820559787,121.088504676672,121.599630094628,129380.554511202,0.0,1.0
2017-12-13,126.5,127.18,125.93,125.93,33557,121.995029002859,122.650812557973,121.44532808166,121.44532808166,34796.1759974705,0.0,1.0
2017-12-14,125.11,127.88,124.89,126.74,124288,120.654530265199,123.325883864708,120.442364997368,122.226482022311,128877.644675436,0.0,1.0
2017-12-15,126.96,127.15,125.25,125.59,35458,122.438647290142,122.621880930541,120.789544526546,121.117436304103,36767.3751681709,0.0,1.0
2017-12-18,125.75,127.2,125.62,126.99,76655,121.930415034928,123.336372106902,121.804363711234,123.132750737857,79056.2899932615,0.683,1.0
2017-12-19,125.53,126.05,125.25,125.77,31282,121.717097410215,122.221302704992,121.445602251489,121.949807546266,32261.9380806106,0.0,1.0
2017-12-20,125.49,126.24,125.33,125.42,68184,121.67831238754,122.405531562699,121.52317229684,121.610438597859,70319.9279486078,0.0,1.0
2017-12-21,125.47,126.17,125.15,125.15,26746,121.658919876203,122.337657773017,121.348639694802,121.348639694802,27583.8436130684,0.0,1.0
2017-12-22,125.09,125.5,124.24,125.22,54487,121.290462160789,121.688008643209,120.466280428942,121.416513484483,56193.856537249,0.0,1.0
2017-12-26,125.34,125.51,124.68,124.68,14081,121.532868552508,121.697704898878,120.892915678369,120.892915678369,14522.1005726321,0.0,1.0
2017-12-27,125.62,126.21,124.71,124.71,61770,121.804363711234,122.376442795692,120.922004445375,120.922004445375,63705.0033642131,0.0,1.0
2017-12-28,125.54,125.73,124.81,125.73,24800,121.726793665884,121.911022523591,121.018967002063,121.911022523591,25576.8833322403,0.0,1.0
2017-12-29,124.6,125.68,124.6,125.5,22003,120.815345633019,121.862541245247,120.815345633019,121.688008643209,22692.2646757774,0.0,1.0
2018-01-02,127.77,128.0,124.98,124.98,156053,123.889058680022,124.112072560404,121.183803348432,121.183803348432,160941.507042182,0.0,1.0
2018-01-03,129.25,129.76,127.57,128.0,89542,125.324104519002,125.81861355811,123.695133566647,124.112072560404,92346.9873925588,0.0,1.0
2018-01-04,128.05,129.51,127.88,129.51,16822,124.160553838748,125.57620716639,123.995717492379,125.57620716639,17348.9649764091,0.0,1.0
2018-01-05,128.33,128.6,127.67,128.1,37455,124.432048997474,124.693847900531,123.792096123334,124.209035117092,38628.3131132686,0.0,1.0
2018-01-08,126.83,128.5,126.11,128.48,40716,122.977610647157,124.596885343843,122.279480239005,124.577492832506,41991.4670062699,0.0,1.0
2018-01-09,128.99,129.41,127.03,127.03,44139,125.072001871614,125.479244609702,123.171535760532,123.171535760532,45521.6957016835,0.0,1.0
2018-01-10,128.95,128.99,127.45,128.69,207222,125.033216848939,125.072001871614,123.578778498621,124.78111420155,213713.424107801,0.0,1.0
2018-01-11,128.4,128.85,127.93,128.85,16845,124.499922787156,124.936254292251,124.044198770723,124.936254292251,17372.6854730478,0.0,1.0
2018-01-12,129.15,129.31,128.37,128.49,24445,125.227141962314,125.382282053015,124.470834020149,124.587189088175,25210.7626232506,0.0,1.0
2018-01-16,128.6,130.61,128.55,129.46,65228,124.693847900531,126.642795289956,124.645366622187,125.527725888046,67271.3284675553,0.0,1.0
2018-01-17,128.83,129.48,128.31,128.98,27903,124.916861780913,125.547118399384,124.412656486137,125.062305615945,28777.0877265928,0.0,1.0
2018-01-18,128.77,128.86,127.87,128.03,34056,124.8586842469,124.94595054792,123.98602123671,124.141161327411,35122.8362404346,0.0,1.0
2018-01-19,129.32,129.54,128.72,128.72,19908,125.391978308683,125.605295933397,124.810202968557,124.810202968557,20531.6368297678,0.0,1.0
2018-01-22,131.57,131.7,129.35,129.35,34070,127.573635834159,127.699687157853,125.42106707569,125.42106707569,35137.274803606,0.0,1.0
2018-01-23,132.67,133.5,131.52,131.52,28516,128.640223957725,129.445013178234,127.525154555815,127.525154555815,29409.2905283131,0.0,1.0
2018-01-24,132.18,133.41,131.4,133.19,92265,128.165107429955,129.357746877215,127.40879948779,129.144429252502,95155.2879294012,0.0,1.0
2018-01-25,132.36,133.09,131.71,133.04,17646,128.339640031993,129.047466695814,127.709383413522,128.99898541747,18198.7775516416,0.0,1.0
2018-01-26,134.69,134.82,132.66,132.66,71588,130.598867602819,130.724918926513,128.630527702056,128.630527702056,73830.5614511459,0.0,1.0
2018-01-29,134.86,135.55,133.36,133.41,127236,130.763703949188,131.432745590334,129.309265598871,129.357746877215,131221.787405683,0.0,1.0
2018-01-30,132.41,133.66,132.01,132.82,38596,128.388121310337,129.600153268935,128.000271083586,128.785667792757,39805.0560117397,0.0,1.0
2018-01-31,129.76,133.02,129.22,132.4,89427,125.81861355811,128.979592906133,125.295015751996,128.378425054668,92228.3849093648,0.0,1.0
2018-02-01,129.78,130.22,128.79,129.69,40156,125.838006069447,126.264641318874,124.878076758238,125.750739768428,41413.9244794131,0.0,1.0
2018-02-02,127.43,129.67,127.42,128.49,33259,123.559385987284,125.731347257091,123.549689731615,124.587189088175,34300.8694656039,0.0,1.0
2018-02-05,121.48,127.41,121.48,126.0,65458,117.790113864359,123.539993475946,117.790113864359,122.172821426648,67508.5334339427,0.0,1.0
2018-02-06,123.93,124.05,119.31,119.31,56816,120.16569650321,120.282051571236,115.686026384233,115.686026384233,58595.8146534099,0.0,1.0
2018-02-07,123.75,125.45,122.7,123.54,39860,119.991163901172,121.639527364865,118.97305705595,119.787542532128,41108.6520009314,0.0,1.0
2018-02-08,118.5,124.21,118.5,123.8,42944,114.900629675062,120.437191661936,114.900629675062,120.039645179516,44289.2612024082,0.0,1.0
2018-02-09,119.71,120.7,115.5,119.66,93106,116.073876610984,117.033805922194,111.991752974427,116.02539533264,96022.6330456278,0.0,1.0
2018-02-12,121.62,122.64,120.3,120.99,20368,117.925861443722,118.914879521937,116.645955695442,117.314997336588,21006.0467625431,0.0,1.0
2018-02-13,121.6,122.0,120.7,121.18,7758,117.906468932384,118.294319159135,117.033805922194,117.499226194295,8001.02664885162,0.0,1.0
2018-02-14,124.22,124.64,121.29,121.29,27177,120.446887917605,120.854130655694,117.605885006652,117.605885006652,28028.3450935602,0.0,1.0
2018-02-15,125.21,125.21,124.15,124.57,16578,121.406817228814,121.406817228814,120.379014127923,120.786256866012,17097.32144685,0.0,1.0
2018-02-16,124.75,126.1,124.4,125.29,14860,120.96078946805,122.269783983336,120.621420519643,121.484387274164,15325.5034805279,0.0,1.0
2018-02-20,123.19,124.85,123.03,123.71,31349,119.44817358372,121.057752024738,119.29303349302,119.952378878497,32331.0369186453,0.0,1.0
2018-02-21,122.29,124.59,122.29,123.21,31742,118.57551057353,120.80564937735,118.57551057353,119.467566095058,32736.3480133859,0.0,1.0
2018-02-22,121.36,123.2,121.36,122.44,61934,117.673758796333,119.457869839389,117.673758796333,118.720954408562,63874.140818507,0.0,1.0
2018-02-23,124.04,124.04,121.6,121.6,44658,120.272355315567,120.272355315567,117.906468932384,117.906468932384,46056.9538649671,0.0,1.0
2018-02-26,124.83,125.07,123.96,124.22,80944,121.038359513401,121.271069649451,120.194785270217,120.446887917605,83479.6469534213,0.0,1.0
2018-02-27,123.45,125.12,123.45,124.46,12282,119.700276231109,121.319550927795,119.700276231109,120.679598053656,12666.7452051038,0.0,1.0
2018-02-28,121.0,123.0,120.96,122.55,24302,117.324693592257,119.263944726013,117.285908569582,118.827613220918,25063.2830137139,0.0,1.0
2018-03-01,119.06,121.11,118.51,120.61,57248,115.443619992514,117.431352404614,114.910325930731,116.946539621175,59041.3474598422,0.0,1.0
2018-03-02,120.96,121.24,117.91,117.91,54503,117.285908569582,117.557403728308,114.328550590604,114.328550590604,56210.3577523021,0.0,1.0
2018-03-05,122.85,122.89,120.36,120.36,18921,119.118500890982,119.157285913657,116.704133229455,116.704133229455,19513.7181261821,0.0,1.0
2018-03-06,123.45,123.51,122.45,123.26,17621,119.700276231109,119.758453765121,118.730650664231,119.516047373402,18172.9944031212,0.0,1.0
2018-03-07,124.06,124.06,122.71,122.79,19981,120.291747826904,120.291747826904,118.982753311619,119.060323356969,20606.9236234474,0.0,1.0
2018-03-08,124.78,125.0,123.67,124.07,41456,120.989878235057,121.20319585977,119.913593855822,120.301444082573,42754.6482024738,0.0,1.0
2018-03-09,126.73,126.74,125.02,125.2,509325,122.880648090469,122.890344346138,121.222588371107,121.397120973145,525280.084806181,0.0,1.0
2018-03-12,127.28,127.53,126.75,127.0,11638,123.413942152252,123.656348543972,122.900040601807,123.142446993526,12002.5712992182,0.0,1.0
2018-03-13,126.89,128.2,126.52,127.33,26766,123.03578818117,124.30599767378,122.677026721425,123.462423430596,27604.4701318847,0.0,1.0
2018-03-14,126.71,127.6,126.35,127.16,15037,122.861255579131,123.724222333653,122.512190375055,123.297587084227,15508.0481720524,0.0,1.0
2018-03-15,125.98,127.54,125.69,127.34,69553,122.15342891531,123.66604479964,121.872237500916,123.472119686265,71731.8131615852,0.0,1.0
2018-03-16,126.23,126.73,125.73,125.73,16685,122.39583530703,122.880648090469,121.911022523591,121.911022523591,17207.6733225173,0.0,1.0
2018-03-19,123.63,125.83,122.48,125.51,33924,119.874808833147,122.007985080279,118.759739431237,121.697704898878,34986.7012162467,0.0,1.0
2018-03-20,123.5,123.83,122.95,123.55,8588,119.748757509453,120.068733946522,119.21546344767,119.797238787796,8857.02717972898,0.0,1.0
2018-03-21,123.15,123.98,122.92,123.69,20890,119.409388561045,120.214177781554,119.186374680663,119.932986367159,21544.3989036492,0.0,1.0
2018-03-22,120.11,122.71,120.11,121.7,15221,116.461726837736,118.982753311619,116.461726837736,118.003431489072,15697.8121451624,0.0,1.0
2018-03-23,117.35,120.42,117.27,120.15,59174,113.785560273152,116.762310763468,113.707990227802,116.500511860411,61027.6812218542,0.0,1.0
2018-03-26,120.18,120.33,116.94,118.73,121787,116.529600627417,116.675044462449,113.388013790732,115.123643555444,125602.092354175,0.0,1.0
2018-03-27,117.83,120.64,117.38,120.0,34735,114.250980545253,116.975628388181,113.814649040158,116.355068025379,35823.1065542488,0.0,1.0
2018-03-28,119.61,120.55,118.63,118.92,24632,115.976914054297,116.888362087162,115.026680998756,115.307872413151,25403.6205741831,0.0,1.0
2018-03-29,120.35,121.25,119.54,120.06,23326,116.694436973786,117.567099983977,115.909040264615,116.413245559392,24056.7088954774,0.0,1.0
2018-04-02,115.82,119.53,114.57,118.7,32412,112.302033155828,115.899344008946,111.090001197231,115.094554788437,33427.3363937328,0.0,1.0
2018-04-03,116.32,116.67,114.25,116.3,31534,112.786845939267,113.126214887675,110.77972101583,112.76745342793,32521.8322176963,0.0,1.0
2018-04-04,119.39,119.64,114.46,114.46,23208,115.763596429583,116.006002821303,110.983342384874,110.983342384874,23935.012434461,0.0,1.0
2018-04-05,117.89,119.96,117.88,119.96,19026,114.309158079266,116.316283002704,114.299461823597,116.316283002704,19622.0073499679,0.0,1.0
2018-04-06,114.28,116.36,113.36,115.64,19861,110.808809782836,112.825630961943,109.916754261308,112.12750055379,20483.1645105494,0.0,1.0
2018-04-09,115.51,117.32,114.66,114.78,21042,112.001449230096,113.756471506146,111.17726749825,111.293622566275,21701.1604466532,0.0,1.0
2018-04-10,117.82,117.97,116.12,116.76,18843,114.241284289585,114.386728124616,112.592920825892,113.213481188694,19433.2747027985,0.0,1.0
2018-04-11,116.79,118.03,116.66,116.78,21256,113.2425699557,114.444905658629,113.116518632006,113.232873700031,21921.8641979879,0.0,1.0
2018-04-12,118.37,118.92,117.55,117.55,18661,114.774578351368,115.307872413151,113.979485386528,113.979485386528,19245.5733815699,0.0,1.0
2018-04-13,117.71,118.68,117.21,118.67,19807,114.134625477228,115.0751622771,113.649812693789,115.065466021431,20427.4729097453,0.0,1.0
2018-04-16,117.26,118.41,117.13,118.3,27098,113.698293972133,114.813363374043,113.572242648439,114.706704561686,27946.8703442357,0.0,1.0
2018-04-17,118.81,119.37,117.84,117.84,17537,115.201213600794,115.744203918246,114.260676800922,114.260676800922,18086.3630240927,0.0,1.0
2018-04-18,119.0,119.79,118.76,119.2,17925,115.385442458501,116.151446656335,115.15273232245,115.579367571876,18486.5174891293,0.0,1.0
2018-04-19,117.39,119.53,117.13,118.52,32354,113.824345295827,115.899344008946,113.572242648439,114.920022186399,33367.5194891654,0.0,1.0
2018-04-20,116.6,117.35,116.38,117.12,14722,113.058341097993,113.785560273152,112.84502347328,113.56254639277,15183.1805006953,0.0,1.0
2018-04-23,116.65,117.59,116.36,116.65,15107,113.106822376337,114.018270409203,112.825630961943,113.106822376337,15580.2409879095,0.0,1.0
2018-04-24,115.04,116.97,114.43,116.92,26855,111.545725213663,113.417102557738,110.954253617868,113.368621279394,27696.2581406175,0.0,1.0
2018-04-25,114.96,115.57,114.4,114.97,28714,111.468155168313,112.059626764109,110.925164850861,111.477851423982,29613.4930645947,0.0,1.0
2018-04-26,116.81,117.96,115.64,115.79,19792,113.261962467038,114.377031868948,112.12750055379,112.272944388822,20412.003020633,0.0,1.0
2018-04-27,117.5,117.94,116.77,117.12,9479,113.931004108184,114.35763935761,113.223177444363,113.56254639277,9775.93859299616,0.0,1.0
2018-04-30,115.53,117.92,115.53,117.92,13658,112.020841741434,114.338246846272,112.020841741434,114.338246846272,14085.8496996668,0.0,1.0
2018-05-01,115.69,115.74,114.29,115.02,18507,112.175981832134,112.224463110478,110.818506038505,111.526332702326,19086.7491866843,0.0,1.0
2018-05-02,113.39,114.78,113.32,114.64,17361,109.945843028314,111.293622566275,109.877969238633,111.157874986912,17904.8496585091,0.0,1.0
2018-05-03,112.34,113.66,111.36,113.38,22963,108.927736183092,110.207641931371,107.977503127552,109.936146772646,23682.3375789611,0.0,1.0
2018-05-04,113.29,113.93,112.19,112.33,33733,109.848880471627,110.469440834429,108.782292348061,108.918039927424,34789.7179615507,0.0,1.0
2018-05-07,113.77,114.34,113.41,113.41,29978,110.314300743728,110.866987316849,109.965235539652,109.965235539652,30917.0890537863,0.0,1.0
2018-05-08,113.3,114.25,113.02,113.35,34888,109.858576727295,110.77972101583,109.587081568569,109.907058005639,35980.8994231936,0.0,1.0
2018-05-09,114.53,114.81,112.81,113.34,13947,111.051216174555,111.322711333281,109.383460199525,109.89736174997,14383.9028965628,0.0,1.0
2018-05-10,115.1,115.87,114.51,114.51,42367,111.603902747676,112.350514434172,111.031823663218,111.031823663218,43694.1861345574,0.0,1.0
2018-05-11,117.7,118.05,114.93,115.0,24980,114.124929221559,114.464298169967,111.439066401307,111.506940190988,25762.5220015872,0.0,1.0
2018-05-14,118.83,119.66,117.55,117.55,16848,115.220606112132,116.02539533264,113.979485386528,113.979485386528,17375.7794508703,0.0,1.0
2018-05-15,117.5,118.07,117.26,118.06,13386,113.931004108184,114.483690681304,113.698293972133,114.473994425635,13805.3290437648,0.0,1.0
2018-05-16,118.28,118.55,117.29,117.29,29027,114.687312050349,114.949110953406,113.727382739139,113.727382739139,29936.29808407,0.0,1.0
2018-05-17,117.83,118.03,117.35,117.98,10823,114.250980545253,114.444905658629,113.785560273152,114.396424380285,11162.0406574531,0.0,1.0
2018-05-18,118.5,118.61,117.96,118.57,17102,114.900629675062,115.007288487418,114.377031868948,114.968503464743,17637.7362398376,0.0,1.0
2018-05-21,117.23,118.73,116.92,118.72,12201,113.669205205127,115.123643555444,113.368621279394,115.113947299775,12583.2078038977,0.0,1.0
2018-05-22,117.66,118.17,117.19,117.26,10569,114.086144198884,114.580653237992,113.630420182451,113.698293972133,10900.0838684858,0.0,1.0
2018-05-23,118.04,118.15,117.43,117.45,5842,114.454601914298,114.561260726654,113.863130318502,113.88252282984,6025.00614624788,0.0,1.0
2018-05-24,117.6,117.96,117.45,117.88,10201,114.027966664871,114.377031868948,113.88252282984,114.299461823597,10520.5559222655,0.0,1.0
2018-05-25,117.66,118.07,117.49,117.49,13014,114.086144198884,114.483690681304,113.921307852515,113.921307852515,13421.6757937813,0.0,1.0
2018-05-29,116.94,117.26,116.21,116.96,11669,113.388013790732,113.698293972133,112.680187126911,113.407406302069,12034.5424033835,0.0,1.0
2018-05-30,118.38,118.6235,117.05,117.05,13839,114.784274607036,115.020378432571,113.494672603088,113.494672603088,14272.5196949546,0.0,1.0
2018-05-31,117.95,118.79,117.56,118.52,13615,114.367335613279,115.181821089456,113.989181642196,114.920022186399,14041.5026842117,0.0,1.0
2018-06-01,119.8,119.81,118.17,118.17,24109,116.161142912003,116.170839167672,114.580653237992,114.580653237992,24864.2371071364,0.0,1.0
2018-06-04,118.49,119.02,117.19,118.33,85059,114.890933419393,115.404834969838,113.630420182451,114.735793328692,87723.5531998801,0.0,1.0
2018-06-05,118.2,118.72,117.46,118.64,35545,114.609742004998,115.113947299775,113.892219085508,115.036377254425,36658.4805663098,0.0,1.0
2018-06-06,119.94,120.14,118.29,118.73,25757,116.296890491366,116.490815604742,114.697008306017,115.123643555444,26563.8622576014,0.0,1.0
2018-06-07,119.67,120.4,119.15,120.4,21906,116.035091588309,116.74291825213,115.530886293533,116.74291825213,22592.2260595184,0.0,1.0
2018-06-08,120.44,120.64,119.33,119.33,16836,116.781703274805,116.975628388181,115.705418895571,115.705418895571,17363.4035395806,0.0,1.0
2018-06-11,120.48,120.89,120.03,120.13,13509,116.820488297481,117.218034779901,116.384156792385,116.481119349073,13932.1821344852,0.0,1.0
2018-06-12,121.17,121.36,120.39,120.7,13830,117.489529938626,117.673758796333,116.733221996461,117.033805922194,14263.2377614873,0.0,1.0
2018-06-13,120.58,121.8,120.47,121.25,18472,116.917450854168,118.10039404576,116.810792041812,117.567099983977,19050.6527787558,0.0,1.0
2018-06-14,121.98,122.21,120.66,120.66,31257,118.274926647798,118.49794052818,116.995020899519,116.995020899519,32236.15493209,0.0,1.0
2018-06-15,122.02,122.28,121.04,121.04,13149,118.313711670473,118.565814317861,117.363478614932,117.363478614932,13560.9047957914,0.0,1.0
2018-06-18,120.66,120.77,120.02,120.77,13530,116.995020899519,117.101679711875,116.374460536717,117.101679711875,13953.8399792423,0.0,1.0
2018-06-19,121.6,121.61,119.21,119.21,34747,117.906468932384,117.916165188053,115.589063827545,115.589063827545,35835.4824655384,0.0,1.0
2018-06-20,123.2,123.28,121.8,121.8,8215,119.457869839389,119.535439884739,118.10039404576,118.10039404576,8472.3426038046,0.0,1.0
2018-06-21,122.04,122.88,121.8,122.88,23130,118.33310418181,119.147589657988,118.10039404576,119.147589657988,23854.5690110774,0.0,1.0
2018-06-22,122.09,122.47,121.49,121.99,22924,118.381585460154,118.750043175568,117.799810120027,118.284622903467,23642.1158672693,0.0,1.0
2018-06-25,119.87,121.49,119.05,121.11,21220,116.229016701685,117.799810120027,115.433923736845,117.431352404614,21884.7364641185,0.0,1.0
2018-06-26,118.76,120.03,117.96,120.03,15108,115.15273232245,116.384156792385,114.377031868948,116.384156792385,15581.2723138503,0.0,1.0
2018-06-27,116.82,119.32,116.82,118.75,17055,113.271658722706,115.695722639902,113.271658722706,115.143036066781,17589.2639206193,0.0,1.0
2018-06-28,117.75,118.01,115.9,116.63,15983,114.173410499903,114.425513147291,112.379603201179,113.087429865,16483.6825120644,0.0,1.0
2018-06-29,119.98,120.69,118.62,118.62,13214,116.335675514041,117.024109666525,115.016984743087,115.016984743087,13627.9409819445,0.0,1.0
2018-07-02,120.32,120.45,118.72,119.33,9470,116.66534820678,116.791399530474,115.113947299775,115.705418895571,9766.65665952885,0.0,1.0
2018-07-03,120.67,121.4,120.66,120.83,3029,117.004717155187,117.712543819008,116.995020899519,117.159857245888,3123.8862747321,0.0,1.0
2018-07-05,122.04,122.14,120.81,120.9,10224,118.33310418181,118.430066738498,117.14046473455,117.227731035569,10544.2764189043,0.0,1.0
2018-07-06,125.86,125.9,123.05,123.33,31261,122.037073847285,122.07585886996,119.312426004357,119.583921163083,32240.2802358534,0.0,1.0
2018-07-09,126.77,126.87,125.9,126.87,24373,122.919433113144,123.016395669832,122.07585886996,123.016395669832,25136.5071555118,0.0,1.0
2018-07-10,126.81,126.88,126.41,126.78,31334,122.958218135819,123.026091925501,122.570367909068,122.929129368813,32315.567029533,0.0,1.0
2018-07-11,126.34,126.69,125.81,125.81,20603,122.502494119387,122.841863067794,121.988592568941,121.988592568941,21248.4083586349,0.0,1.0
2018-07-12,128.28,128.28,126.75,126.75,8776,124.38356771913,124.38356771913,122.900040601807,122.900040601807,9050.91645660246,0.0,1.0
2018-07-13,128.69,129.07,127.88,128.05,11970,124.78111420155,125.149571916964,123.995717492379,124.160553838748,12344.9715115692,0.0,1.0
2018-07-16,127.89,128.79,127.56,128.79,9840,124.005413748048,124.878076758238,123.685437310978,124.878076758238,10148.2472576308,0.0,1.0
2018-07-17,128.56,128.88,127.69,127.69,9599,124.655062877856,124.965343059257,123.811488634672,123.811488634672,9899.69770589413,0.0,1.0
2018-07-18,128.38,128.7,127.9,128.7,11721,124.480530275818,124.790810457219,124.015110003716,124.790810457219,12088.171352306,0.0,1.0
2018-07-19,128.53,128.83,127.31,127.98,11228,124.62597411085,124.916861780913,123.443030919258,124.092680049067,11579.7276634836,0.0,1.0
2018-07-20,128.29,128.74,128.1,128.44,6653,124.393263974799,124.829595479894,124.209035117092,124.538707809831,6861.41148424978,0.0,1.0
2018-07-23,128.07,128.52,128.02,128.29,8664,124.179946350086,124.616277855181,124.131465071742,124.393263974799,8935.40795123102,0.0,1.0
2018-07-24,128.86,130.55,128.43,129.08,183527,124.94595054792,126.584617755944,124.529011554162,125.159268172633,189276.155940163,0.0,1.0
2018-07-25,130.74,131.03,129.0,129.0,14740,126.76884661365,127.050038028045,125.081698127282,125.081698127282,15201.74436763,0.0,1.0
2018-07-26,129.52,130.22,128.5,130.22,7557,125.585903422059,126.264641318874,124.596885343843,126.264641318874,7793.73013474758,0.0,1.0
2018-07-27,127.98,129.81,127.38,129.81,9641,124.092680049067,125.867094836454,123.51090470894,125.867094836454,9943.01339540838,0.0,1.0
2018-07-30,126.86,127.65,126.78,127.65,11003,123.006699414163,123.772703611997,122.929129368813,123.772703611997,11347.6793268,0.0,1.0
2018-07-31,128.63,129.03,127.31,127.31,4460,124.722936667538,125.110786894289,123.443030919258,123.443030919258,4599.71369603997,0.0,1.0
2018-08-01,129.6,129.9,129.48,129.55,8477,125.663473467409,125.954361137473,125.547118399384,125.614992189065,8742.55000029844,0.0,1.0
2018-08-02,130.77,131.0,128.87,128.87,10883,126.797935380657,127.020949261039,124.955646803588,124.955646803588,11223.920213902,0.0,1.0
2018-08-03,130.05,130.8,130.02,130.8,9856,126.099804972505,126.827024147663,126.070716205498,126.827024147663,10164.7484726838,0.0,1.0
2018-08-06,129.61,130.22,129.61,130.17,6203,125.673169723078,126.264641318874,125.673169723078,126.21616004053,6397.31481088252,0.0,1.0
2018-08-07,131.28,131.43,130.34,130.34,10963,127.292444419765,127.437888254796,126.380996386899,126.380996386899,11306.4262891673,0.0,1.0
2018-08-08,130.06,130.52,130.06,130.49,7183,126.109501228173,126.555528988937,126.109501228173,126.526440221931,7408.01423288235,0.0,1.0
2018-08-09,130.31,130.98,129.79,130.05,23258,126.351907619893,127.001556749701,125.847702325116,126.099804972505,23986.5787315018,0.0,1.0
2018-08-10,129.21,130.29,129.21,129.46,5873,125.285319496327,126.332515108555,125.285319496327,125.527725888046,6056.97725041318,0.0,1.0
2018-08-13,129.27,129.77,128.78,129.16,10128,125.34349703034,125.828309813779,124.868380502569,125.236838217983,10445.2691285858,0.0,1.0
2018-08-14,129.98,130.3253,129.85,130.0,10580,126.031931182823,126.366742891066,125.905879859129,126.051323694161,10911.4284538348,0.0,1.0
2018-08-15,128.06,129.06,127.96,128.91,33521,124.170250094417,125.139875661295,124.073287537729,124.994431826263,34571.0768620978,0.0,1.0
2018-08-16,129.41,129.57,128.17,128.17,10884,125.479244609702,125.634384700403,124.276908906774,124.276908906774,11224.9515398429,0.0,1.0
2018-08-17,129.4,129.63,128.67,129.05,7047,125.469548354034,125.692562234416,124.761721690213,125.130179405626,7267.75390493132,0.0,1.0
2018-08-20,129.46,129.74,129.22,129.74,9745,125.527725888046,125.799221046772,125.295015751996,125.799221046772,10050.2712932533,0.0,1.0
2018-08-21,130.63,130.87,129.94,130.32,15802,126.662187801294,126.894897937345,125.993146160148,126.361603875562,16297.0125167766,0.0,1.0
2018-08-22,131.38,131.56,130.38,130.38,10189,127.389406976452,127.563939578491,126.419781409574,126.419781409574,10508.1800109757,0.0,1.0
2018-08-23,130.44,131.37,129.99,131.37,6994,126.477958943587,127.379710720784,126.041627438492,127.379710720784,7213.09363006808,0.0,1.0
2018-08-24,130.81,130.99,130.6,130.6,5816,126.836720403332,127.01125300537,126.633099034287,126.633099034287,5998.19167178667,0.0,1.0
2018-08-27,133.19,133.33,130.91,131.03,16398,129.144429252502,129.280176831865,126.93368296002,127.050038028045,16911.6827775031,0.0,1.0
2018-08-28,133.38,133.67,133.16,133.57,9236,129.328658110209,129.609849524603,129.115340485496,129.512886967916,9525.32638937785,0.0,1.0
2018-08-29,134.99,135.13,133.07,133.07,25415,130.889755272883,131.025502852246,129.028074184477,129.028074184477,26211.1487858421,0.0,1.0
2018-08-30,135.16,135.41,134.81,135.19,16274,131.054591619252,131.296998010971,130.715222670845,131.083680386258,16783.7983608419,0.0,1.0
2018-08-31,135.18,135.5,134.63,134.63,14833,131.073984130589,131.38426431199,130.540690068806,130.540690068806,15297.6576801259,0.0,1.0
2018-09-04,133.6,134.41,132.11,134.41,9736,129.541975734922,130.327372444093,128.097233640274,130.327372444093,10040.9893597859,0.0,1.0
2018-09-05,133.28,133.97,133.1,133.27,7411,129.231695553521,129.900737194667,129.057162951483,129.221999297852,7643.15654738841,0.0,1.0
2018-09-06,131.44,132.89,131.03,132.89,10742,127.447584510465,128.853541582438,127.050038028045,128.853541582438,11078.503256247,0.0,1.0
2018-09-07,130.68,131.36,130.11,130.74,20401,126.710669079638,127.370014465115,126.157982506517,126.76884661365,21040.08051859,0.0,1.0
2018-09-10,131.2,131.22,130.83,130.89,4390,127.214874374414,127.234266885752,126.856112914669,126.914290448682,4527.52088018287,0.0,1.0
2018-09-11,130.49,130.6,130.23,130.36,9868,126.526440221931,126.633099034287,126.274337574543,126.400388898237,10177.1243839737,0.0,1.0
2018-09-12,130.72,130.84,129.82,130.45,12010,126.749454102313,126.865809170338,125.876791092123,126.487655199256,12386.2245492018,0.0,1.0
2018-09-13,131.7,131.72,130.92,131.28,15119,127.699687157853,127.719079669191,126.943379215688,127.292444419765,15592.6168991993,0.0,1.0
2018-09-14,131.01,132.13,130.75,131.62,6929,127.030645516708,128.116626151611,126.778542869319,127.622117112503,7146.05744391501,0.0,1.0
2018-09-17,129.64,130.52,129.58,130.49,10002,125.702258490084,126.555528988937,125.644080956072,126.526440221931,10315.3220600431,0.0,1.0
2018-09-18,131.21,131.51,129.67,129.67,8458,127.224570630083,127.515458300147,125.731347257091,125.731347257091,8722.95480742293,0.0,1.0
2018-09-19,131.04,131.68,130.62,130.62,6553,127.059734283714,127.680294646516,126.652491545625,126.652491545625,6758.27889016816,0.0,1.0
2018-09-20,132.93,133.05,131.41,131.41,13932,128.892326605114,129.008681673139,127.418495743459,127.418495743459,14368.4330074504,0.0,1.0
2018-09-21,132.32,133.55,132.0,133.3,17394,128.300855009318,129.493494456578,127.990574827917,129.251088064859,17938.8834145559,0.0,1.0
2018-09-24,133.4,133.4,132.16,132.16,5914,129.348050621546,129.348050621546,128.145714918617,128.145714918617,6099.26161398667,0.0,1.0
2018-09-25,133.54,134.1,133.54,133.9,4517,129.483798200909,130.026788518361,129.483798200909,129.832863404985,4658.49927466651,0.0,1.0
2018-09-26,134.53,135.78,134.41,134.89,11388,130.443727512119,131.655759470716,130.327372444093,130.792792716195,11744.7398140142,0.0,1.0
2018-09-27,135.86,136.12,134.41,134.41,16879,131.733329516067,131.985432163455,130.327372444093,130.327372444093,17407.7505550356,0.0,1.0
2018-09-28,136.04,136.55,135.57,135.67,9991,131.907862118105,132.402371157213,131.452138101672,131.54910065836,10303.977474694,0.0,1.0
2018-10-01,135.09,136.84,135.09,136.32,15044,130.98671782957,132.683562571607,130.98671782957,132.179357276831,15515.2674536381,0.0,1.0
2018-10-02,134.79,135.48,134.41,135.35,8186,130.695830159507,131.364871800653,130.327372444093,131.238820476959,8442.43415152092,0.0,1.0
2018-10-03,135.08,135.5,134.3,135.31,34539,130.977021573902,131.38426431199,130.220713631737,131.200035454284,35620.9666698486,0.0,1.0
2018-10-04,131.63,134.64,131.22,134.64,17066,127.631813368172,130.550386324475,127.234266885752,130.550386324475,17600.6085059682,0.0,1.0
2018-10-05,130.5,132.32,128.87,131.64,22550,126.5361364776,128.300855009318,124.955646803588,127.641509623841,23256.3999654039,0.0,1.0
2018-10-08,129.35,130.42,128.22,129.85,15736,125.42106707569,126.458566432249,124.325390185117,125.905879859129,16228.9450046828,0.0,1.0
2018-10-09,129.58,130.4,128.87,128.93,11591,125.644080956072,126.439173920912,124.955646803588,125.013824337601,11954.0989799999,0.0,1.0
2018-10-10,125.16,129.08,125.16,128.9,23522,121.35833595047,125.159268172633,121.35833595047,124.984735570595,24258.8487798773,0.0,1.0
2018-10-11,122.95,125.64,121.86,124.65,22768,119.21546344767,121.823756222572,118.158571579772,120.863826911362,23481.2290205018,0.0,1.0
2018-10-12,125.24,125.71,123.41,125.27,19289,121.435905995821,121.891630012253,119.661491208434,121.464994762827,19893.2460724025,0.0,1.0
2018-10-15,124.47,125.49,124.22,125.0,12339,120.689294309324,121.67831238754,120.446887917605,121.20319585977,12725.5307837304,0.0,1.0
2018-10-16,129.25,129.31,126.03,126.03,8920,125.324104519002,125.382282053015,122.201910193654,122.201910193654,9199.42739207997,0.0,1.0
2018-10-17,129.42,129.48,128.19,128.84,5124,125.488940865371,125.547118399384,124.296301418111,124.926558036582,5284.51412074191,0.0,1.0
2018-10-18,127.48,129.1,126.38,128.92,13594,123.607867265628,125.17866068397,122.541279142062,125.004128081932,14019.8448394546,0.0,1.0
2018-10-19,125.97,128.48,125.76,128.02,6981,122.143732659642,124.577492832506,121.940111290597,124.131465071742,7199.68639283745,0.0,1.0
2018-10-22,124.56,126.6,124.03,126.11,11009,120.776560610343,122.754596766775,120.262659059898,122.279480239005,11353.8672824449,0.0,1.0
2018-10-23,123.55,124.65,120.84,122.67,10185,119.797238787796,120.863826911362,117.169553501557,118.943968288944,10504.0547072124,0.0,1.0
2018-10-24,116.1,123.22,116.07,123.22,14089,112.573528314554,119.477262350727,112.544439547548,119.477262350727,14530.3511801586,0.0,1.0
2018-10-25,118.28,119.4,115.39,116.46,20682,114.687312050349,115.773292685252,111.885094162071,112.92259351863,21329.8831079593,0.0,1.0
2018-10-26,118.02,118.98,115.81,115.81,14580,114.43520940296,115.366049947163,112.29233690016,112.29233690016,15036.7322170994,0.0,1.0
2018-10-29,117.13,120.25,115.0,119.91,13655,113.572242648439,116.597474417099,111.506940190988,116.26780172436,14082.7557218444,0.0,1.0
2018-10-30,118.45,118.6,116.72,117.07,13845,114.852148396718,114.99759223175,113.174696166019,113.514065114426,14278.7076505994,0.0,1.0
2018-10-31,119.58,120.93,119.31,120.0,13619,115.94782528729,117.256819802576,115.686026384233,116.355068025379,14045.627987975,0.0,1.0
2018-11-01,123.51,123.51,119.73,119.73,36011,119.758453765121,119.758453765121,116.093269122322,116.093269122322,37139.0784547301,0.0,1.0
2018-11-02,123.36,125.4,122.28,124.14,45731,119.61300993009,121.591046086521,118.565814317861,120.369317872255,47163.5665994628,0.0,1.0
2018-11-05,123.81,123.97,122.3,123.93,6051,120.049341435185,120.204481525885,118.585206829199,120.16569650321,6240.55326787845,0.0,1.0
2018-11-06,122.91,123.96,122.79,123.74,4276,119.176678424994,120.194785270217,119.060323356969,119.981467645503,4409.94972292983,0.0,1.0
2018-11-07,126.6,126.62,123.47,123.47,27340,122.754596766775,122.773989278112,119.719668742446,119.719668742446,28196.4512219132,0.0,1.0
2018-11-08,125.28,126.85,125.15,126.44,5929,121.474691018496,122.997003158494,121.348639694802,122.599456676074,6114.73150309888,0.0,1.0
2018-11-09,122.97,124.34,122.2,124.34,11792,119.234855959007,120.56324298563,118.488244272511,120.56324298563,12161.3954941039,0.0,1.0
2018-11-12,119.57,122.48,119.47,122.48,20938,115.938129031621,118.759739431237,115.841166474934,118.759739431237,21593.9025488084,0.0,1.0
2018-11-13,119.38,121.3,119.16,119.95,6424,115.753900173915,117.615581262321,115.540582549201,116.306586747035,6625.23784380286,0.0,1.0
2018-11-14,117.12,120.13,116.97,120.13,7557,113.56254639277,116.481119349073,113.417102557738,116.481119349073,7793.73013474757,0.0,1.0
2018-11-15,118.79,119.37,116.35,116.93,11153,115.181821089456,115.744203918246,112.815934706274,113.378317535063,11502.3782179225,0.0,1.0
2018-11-16,120.06,120.29,118.21,118.21,9592,116.413245559392,116.636259439774,114.619438260667,114.619438260667,9892.47842430839,0.0,1.0
2018-11-19,117.19,119.7,116.79,119.57,10077,113.630420182451,116.064180355316,113.2425699557,115.938129031621,10392.6715056043,0.0,1.0
2018-11-20,116.52,117.75,115.42,116.05,18399,112.980771052643,114.173410499903,111.914182929077,112.52504703621,18975.3659850762,0.0,1.0
2018-11-21,117.16,117.69,116.74,117.3,15816,113.601331415445,114.11523296589,113.194088677356,113.737078994808,16311.4510799481,0.0,1.0
2018-11-23,118.2,118.76,116.11,116.11,7052,114.609742004998,115.15273232245,112.583224570223,112.583224570223,7272.91053463544,0.0,1.0
2018-11-26,119.97,120.0,118.7,118.78,11860,116.325979258373,116.355068025379,115.094554788437,115.172124833788,12231.5256580794,0.0,1.0
2018-11-27,119.97,120.24,118.91,118.91,4205,116.325979258373,116.58777816143,115.298176157482,115.298176157482,4336.72558113186,0.0,1.0
2018-11-28,123.0,123.02,119.71,120.06,8312,119.263944726013,119.283337237351,116.073876610984,116.413245559392,8572.38122006379,0.0,1.0
2018-11-29,122.82,123.77,122.33,122.33,23019,119.089412123975,120.01055641251,118.614295596205,118.614295596205,23740.0918316468,0.0,1.0
2018-11-30,124.32,124.32,122.73,122.73,30245,120.543850474293,120.543850474293,119.002145822956,119.002145822956,31192.4530799841,0.0,1.0
2018-12-03,126.07,127.26,125.24,125.24,58831,122.240695216329,123.394549640914,121.435905995821,121.435905995821,60673.9364241545,0.0,1.0
2018-12-04,121.59,126.69,121.42,125.69,12832,117.896772676715,122.841863067794,117.731936330346,121.872237500916,13233.9744725527,0.0,1.0
2018-12-06,122.07,122.07,119.11,119.4442,39436,118.362192948817,118.362192948817,115.492101270857,115.816150135308,40671.3698020252,0.0,1.0
2018-12-07,118.4,122.0,117.88,122.0,8918,114.803667118374,118.294319159135,114.299461823597,118.294319159135,9197.36474019834,0.0,1.0
2018-12-10,118.55,119.07,116.01,118.41,20863,114.949110953406,115.453316248182,112.486262013535,114.813363374043,21516.5531032471,0.0,1.0
2018-12-11,118.85,120.19,118.24,119.76,9894,115.239998623469,116.539296883086,114.648527027673,116.122357889328,10203.9388584349,0.0,1.0
2018-12-12,120.28,121.56,120.28,121.1,6078,116.626563184105,117.867683909709,116.626563184105,117.421656148945,6268.39906828049,0.0,1.0
2018-12-13,118.92,121.04,118.41,120.66,9472,115.307872413151,117.363478614932,114.813363374043,116.995020899519,9768.71931141045,0.0,1.0
2018-12-14,116.95,118.47,116.73,117.46,8939,113.397710046401,114.871540908055,113.184392421687,113.892219085508,9219.02258495545,0.0,1.0
2018-12-17,115.08,117.83,114.6,116.14,11059,111.584510236338,114.250980545253,111.119089964237,112.612313337229,11405.4335794857,0.0,1.0
2018-12-18,113.18,115.8,112.14,115.8,15178,109.74222165927,112.282640644491,108.733811069717,112.282640644491,15653.4651297074,0.0,1.0
2018-12-19,110.85,114.71,109.49,113.09,27281,107.482994088444,111.225748776594,106.16430331749,109.654955358251,28135.6029914051,0.0,1.0
2018-12-20,108.62,110.85,107.49,109.5,394515,105.854992761655,108.028226363741,104.75375779737,106.712591671895,404820.010677123,0.551,1.0
2018-12-21,105.02,109.63,104.85,109.63,50619,102.346633583401,106.839282419999,102.18096106665,106.839282419999,51941.2040618615,0.0,1.0
2018-12-24,103.76,105.5,103.25,103.85,37045,101.118707871012,102.814414807169,100.62169032076,101.206416850469,38012.6415865912,0.0,1.0
2018-12-26,108.86,108.87,103.86,103.86,92094,106.088883373539,106.098628815701,101.216162292631,101.216162292631,94499.5603799573,0.0,1.0
2018-12-27,109.6,109.6,105.82,107.59,21299,106.810046093513,106.810046093513,103.126268956347,104.851212218988,21855.3449359646,0.0,1.0
2018-12-28,109.2743,110.94,108.9343,110.15,63478,106.492637042303,108.115935343197,106.161292008801,107.346045412413,65136.0902317082,0.0,1.0
2018-12-31,110.72,111.5989,109.75,109.75,95153,107.901535615637,108.758062527239,106.956227725941,106.956227725941,97638.4636223215,0.0,1.0
2019-01-02,111.15,111.789,108.86,108.86,18896,108.320589628595,108.943323382735,106.088883373539,106.088883373539,19389.5768773175,0.0,1.0
2019-01-03,111.95,113.97,111.82,113.1,52086,109.10022500154,111.068804318227,108.973534253437,110.220950850149,53446.5231388633,0.0,1.0
2019-01-04,117.46,117.74,113.4,113.4,9251,114.469963632702,114.742836013232,110.513314115004,110.513314115004,9492.64265940215,0.0,1.0
2019-01-07,120.22,121.1,117.84,117.84,30148,117.159705669363,118.017304579603,114.840290434851,114.840290434851,30935.4870711985,0.0,1.0
2019-01-08,121.93,122.04,119.39,121.65,40056,118.826176279034,118.933376142814,116.350833969932,118.553303898503,41102.2910350247,0.0,1.0
2019-01-09,122.68,123.29,122.05,122.65,12265,119.55708444117,120.151556413041,118.943121584976,119.527848114685,12585.3704699565,0.0,1.0
2019-01-10,124.26,124.29,121.77,122.22,15214,121.096864302737,121.126100629223,118.670249204445,119.108794101726,15611.4004345633,0.0,1.0
2019-01-11,124.34,124.5,123.37,124.11,9471,121.174827840032,121.330754914621,120.229519950335,120.95068267031,9718.38921491707,0.0,1.0
2019-01-14,122.6,123.21,122.43,123.21,10220,119.479120903875,120.073592875746,119.313448387125,120.073592875746,10486.9536243747,0.0,1.0
2019-01-15,124.68,125.0,122.3,122.3,18741,121.506172873533,121.818027022712,119.186757639021,119.186757639021,19230.5281677502,0.0,1.0
2019-01-16,124.43,126.34,124.28,125.16,22057,121.262536819488,123.123916272395,121.116355187061,121.973954097301,22633.144431784,0.0,1.0
2019-01-17,126.12,126.89,124.98,124.98,25550,122.909516544835,123.659915591295,121.798536138388,121.798536138388,26217.3840609368,0.0,1.0
2019-01-18,127.68,127.68,125.83,126.78,59890,124.429805522079,124.429805522079,122.626898722142,123.552715727515,61454.369135401,0.0,1.0
2019-01-22,125.6,127.21,124.9801,127.21,32504,122.402753552421,123.971769740473,121.79863359281,123.971769740473,33353.0274566217,0.0,1.0
2019-01-23,125.45,127.27,124.09,126.35,23384,122.256571919993,124.030242393444,120.931191785986,123.133661714557,23994.8066098218,0.0,1.0
2019-01-24,125.32,125.51,124.84,125.02,14955,122.12988117189,122.315044572964,121.662099948122,121.837517907035,15345.6351714798,0.0,1.0
2019-01-25,127.04,127.18,125.72,125.73,10828,123.806097223722,123.942533413988,122.519698858362,122.529444300524,11110.8350141614,0.0,1.0
2019-01-28,125.23,126.07,124.39,126.07,17012,122.042172192433,122.860789334026,121.223555050841,122.860789334026,17456.3654655443,0.0,1.0
2019-01-29,124.87,125.31,123.97,124.69,14535,121.691336274608,122.120135729728,120.814246480044,121.515918315695,14914.6644745877,0.0,1.0
2019-01-30,125.95,126.19,123.54,124.75,15503,122.743844028084,122.977734639968,120.395192467086,121.574390968666,15907.9493188533,0.0,1.0
2019-01-31,127.77,127.77,125.87,125.9,10315,124.517514501535,124.517514501535,122.66588049079,122.695116817275,10584.4350915289,0.0,1.0
2019-02-01,128.3,128.41,127.35,127.5,12716,125.034022936111,125.141222799891,124.108205930739,124.254387563166,13048.1509087621,0.0,1.0
2019-02-04,127.57,127.96,126.65,127.96,11578,124.322605658298,124.702677902609,123.426024979411,124.702677902609,11880.4255443259,0.0,1.0
2019-02-05,127.03,128.44,126.69,127.81,26815,123.79635178156,125.170459126377,123.465006748059,124.556496270182,27515.4267551476,0.0,1.0
2019-02-06,126.74,127.19,126.38,126.94,12552,123.513733958868,123.952278856149,123.162898041042,123.708642802104,12879.8671128328,0.0,1.0
2019-02-07,124.12,126.18,123.6,126.18,15012,120.960428112472,122.967989197806,120.453665120057,122.967989197806,15404.1240517723,0.0,1.0
2019-02-08,124.08,124.08,122.94,123.75,13498,120.921446343824,120.921446343824,119.810465937377,120.599846752484,13850.577301547,0.0,1.0
2019-02-11,124.64,124.88,124.33,124.45,4999,121.467191104886,121.70108171677,121.16508239787,121.282027703812,5129.57741372301,0.0,1.0
2019-02-12,126.26,126.26,124.93,125.45,5659,123.0459527351,123.0459527351,121.749808927579,122.256571919993,5806.81708026778,0.0,1.0
2019-02-13,127.01,127.42,126.37,126.37,8586,123.776860897237,124.176424025871,123.15315259888,123.15315259888,8810.27238932299,0.0,1.0
2019-02-14,127.68,128.04,126.99,126.99,10191,124.429805522079,124.780641439904,123.757370012913,123.757370012913,10457.196123875,0.0,1.0
2019-02-15,129.21,129.26,128.11,128.11,7409,125.920858172836,125.969585383646,124.848859535037,124.848859535037,7602.52831731824,0.0,1.0
2019-02-19,128.45,129.32,128.43,128.69,24982,125.180204568538,126.028058036616,125.160713684215,125.414095180422,25634.5474994256,0.0,1.0
2019-02-20,128.2,128.82,127.26,128.82,14164,124.936568514493,125.540785928526,124.020496951282,125.540785928526,14533.973692333,0.0,1.0
2019-02-21,126.03,127.83,125.73,127.83,9317,122.821807565379,124.575987154506,122.529444300524,124.575987154506,9560.36662605664,0.0,1.0
2019-02-22,128.1,128.19,126.1065,126.1065,15051,124.839114092875,124.926823072331,122.896360197917,122.896360197917,15444.1427593408,0.0,1.0
2019-02-25,129.68,130.0,129.13,129.13,21297,126.378893954442,126.69074810362,125.842894635542,125.842894635542,21853.2926945507,0.0,1.0
2019-02-26,129.55,130.35,129.42,129.42,9659,126.252203206338,127.031838579284,126.125512458235,126.125512458235,9911.29990781169,0.0,1.0
2019-02-27,131.94,132.15,130.0,130.0,10928,128.581363883013,128.786018168411,126.69074810362,126.69074810362,11213.4470848499,0.0,1.0
2019-02-28,130.11,131.24,129.88,131.24,7672,126.7979479674,127.899182931685,126.573802797678,127.899182931685,7872.39806322923,0.0,1.0
2019-03-01,132.1,132.16,130.81,130.81,11189,128.737290957602,128.795763610572,127.480128918727,127.480128918727,11481.2645893472,0.0,1.0
2019-03-04,130.1,132.8,129.09,132.46,8665,126.788202525238,129.419471908929,125.803912866895,129.088126875427,8891.33592516702,0.0,1.0
2019-03-05,129.74,130.93,129.71,129.71,9132,126.437366607413,127.597074224669,126.408130280927,126.408130280927,9370.53429528274,0.0,1.0
2019-03-06,126.21,128.92,126.14,128.92,14117,122.997225524291,125.638240350144,122.929007429159,125.638240350144,14485.7460191094,0.0,1.0
2019-03-07,125.37,126.21,124.81,126.13,19025,122.178608382699,122.997225524291,121.632863621637,122.919261986997,19521.9464485057,0.0,1.0
2019-03-08,124.85,124.96,123.69,124.51,34843,121.671845390284,121.779045254064,120.541374099514,121.340500356783,35753.1237900282,0.0,1.0
2019-03-11,127.58,127.6,124.99,124.99,30028,124.33235110046,124.351841984784,121.80828158055,121.80828158055,30812.3525863722,0.0,1.0
2019-03-12,128.74,129.12,127.64,127.64,14118,125.462822391231,125.83314919338,124.390823753431,124.390823753431,14486.7721398163,0.0,1.0
2019-03-13,130.42,130.66,128.91,128.91,8901,127.100056674416,127.3339472863,125.628494907982,125.628494907982,9133.50041199212,0.0,1.0
2019-03-14,130.17,131.08,129.79,131.08,21001,126.856420620371,127.743255857096,126.486093818222,127.743255857096,21549.5609653124,0.0,1.0
2019-03-15,131.34,131.55,130.6,131.17,11114,127.996637353303,128.201291638702,127.275474633329,127.830964836553,11404.3055363308,0.0,1.0
2019-03-18,130.46,131.6,129.8,131.15,21103,127.139038443064,128.250018849511,126.495839260384,127.811473952229,21654.2252774147,0.0,1.0
2019-03-19,130.5,131.059,130.33,130.33,12842,127.178020211711,127.722790428556,127.01234769496,127.01234769496,13177.4421178297,0.0,1.0
2019-03-20,129.8,130.76,129.05,130.34,9278,126.495839260384,127.431401707918,125.764931098247,127.022093137122,9520.34791848809,0.0,1.0
2019-03-21,129.22,129.26,127.44,127.44,24505,125.930603614998,125.969585383646,124.195914910195,124.195914910195,25145.087922241,0.0,1.0
2019-03-22,125.42,128.67,125.34,128.24,25051,122.227335593508,125.394604296098,122.149372056213,124.97555028314,25705.3498282006,0.0,1.0
2019-03-25,125.5,125.88,123.94,125.71,14062,122.305299130802,122.675625932951,120.785010153559,122.509953416201,14429.3093802307,0.0,1.0
2019-03-26,127.27,127.64,126.3,126.3,23276,124.030242393444,124.390823753431,123.084934503748,123.084934503748,23883.985573478,0.0,1.0
2019-03-27,125.24,127.53,124.6,127.53,6656,122.051917634595,124.283623889651,121.428209336239,124.283623889651,6829.85942503308,0.0,1.0
2019-03-28,125.94,126.49,125.37,125.52,5502,122.734098585922,123.270097904822,122.178608382699,122.324790015126,5645.71612928667,0.0,1.0
2019-03-29,128.49,128.52,127.26,127.26,7396,125.219186337186,125.248422663671,124.020496951282,124.020496951282,7589.18874812868,0.0,1.0
2019-04-01,129.39,129.92,129.23,129.26,6828,126.096276131749,126.612784566325,125.94034905716,125.969585383646,7006.35218661747,0.0,1.0
2019-04-02,130.39,130.67,129.22,129.22,6805,127.070820347931,127.343692728462,125.930603614998,125.930603614998,6982.75141035907,0.0,1.0
2019-04-03,130.79,131.09,130.19,130.86,10298,127.460638034404,127.753001299258,126.875911504695,127.528856129536,10566.9910395118,0.0,1.0
2019-04-04,130.13,131.06,129.37,130.8,5196,126.817438851724,127.723764972773,126.076785247426,127.470383476565,5331.72319297953,0.0,1.0
2019-04-05,132.19,132.24,131.17,131.17,16107,128.824999937058,128.873727147867,127.830964836553,127.830964836553,16527.7262258124,0.0,1.0
2019-04-08,131.77,132.64,130.2,132.64,10493,128.415691366262,129.26354483434,126.885656946856,129.26354483434,10767.0845773545,0.0,1.0
2019-04-09,130.04,131.5,129.83,131.14,12700,126.729729872267,128.152564427893,126.525075586869,127.801728510067,13031.732977452,0.0,1.0
2019-04-10,131.55,131.69,130.5,130.5,3043,128.201291638702,128.337727828967,127.178020211711,127.178020211711,3122.48531105402,0.0,1.0
2019-04-11,129.18,131.85,128.87,131.85,8882,125.891621846351,128.493654903556,125.589513139335,128.493654903556,9114.00411856126,0.0,1.0
2019-04-12,128.34,130.78,128.27,130.78,16339,125.073004704758,127.450892592242,125.004786609626,127.450892592242,16765.7862298101,0.0,1.0
2019-04-15,127.85,128.62,127.04,128.62,4734,124.595478038829,125.345877085289,123.806097223722,125.345877085289,4857.65542639824,0.0,1.0
2019-04-16,126.4491,129.2157,126.2001,128.82,12535,123.23023904638,125.926413074869,122.987577536551,125.540785928526,12862.4230608158,0.0,1.0
2019-04-17,121.1,126.46,120.4,126.46,32200,118.017304579603,123.240861578337,117.335123628276,123.240861578337,33041.0867617285,0.0,1.0
2019-04-18,120.2,122.2,118.53,121.53,43904,117.140214785039,119.089303217403,115.512725944016,118.436358592561,45050.8035151222,0.0,1.0
2019-04-22,119.94,121.03,119.35,119.72,36780,116.886833288832,117.94908648447,116.311852201285,116.672433561272,37740.7195992663,0.0,1.0
2019-04-23,122.64,122.99,120.12,120.43,36770,119.518102672523,119.859193148186,117.062251247745,117.364359954761,37730.4583921974,0.0,1.0
2019-04-24,121.44,122.61,120.96,122.61,13542,118.348649613105,119.488866346037,117.880868389338,119.488866346037,13895.7266126499,0.0,1.0
2019-04-25,123.19,123.21,120.56,120.7,20963,120.054101991423,120.073592875746,117.491050702865,117.62748689313,21510.5683784507,0.0,1.0
2019-04-26,123.35,123.46,122.0,122.66,13408,120.210029066012,120.317228929792,118.894394374166,119.537593556846,13758.2264379272,0.0,1.0
2019-04-29,123.92,124.28,122.88,122.88,8650,120.765519269235,121.116355187061,119.751993284406,119.751993284406,8875.94411456374,0.0,1.0
2019-04-30,123.28,124.06,122.25,123.81,8717,120.141810970879,120.901955459501,119.138030428212,120.658319405455,8944.69420192508,0.0,1.0
2019-05-01,122.21,123.76,122.04,123.15,9400,119.099048659565,120.609592194646,118.933376142814,120.015120222775,9645.53464472817,0.0,1.0
2019-05-02,122.79,123.22,121.74,122.67,16479,119.66428430495,120.083338317908,118.641012877959,119.547338999008,16909.443128774,0.0,1.0
2019-05-03,124.85,124.85,122.92,122.92,25243,121.671845390284,121.671845390284,119.790975053054,119.790975053054,25902.3650039228,0.0,1.0
2019-05-06,125.12,125.32,122.54,122.54,29004,121.934972328653,122.12988117189,119.420648250905,119.420648250905,29761.604982521,0.0,1.0
2019-05-07,121.79,123.84,120.91,123.84,19719,118.689740088768,120.687555731941,117.832141178528,120.687555731941,20234.0742190847,0.0,1.0
2019-05-08,121.13,122.06,120.87,121.55,11432,118.046540906088,118.952867027137,117.793159409881,118.455849476885,11730.6119211205,0.0,1.0
2019-05-09,121.48,121.77,119.03,120.71,17584,118.387631381752,118.670249204445,115.999998052107,117.637232335292,18043.306509883,0.0,1.0
2019-05-10,120.63,120.91,118.19,120.76,16185,117.559268797998,117.832141178528,115.181380910514,117.685959546101,16607.7636409495,0.0,1.0
2019-05-13,116.66,118.28,116.33,118.27,28640,113.690328259756,115.269089889971,113.368728668416,115.259344447809,29388.0970452145,0.0,1.0
2019-05-14,118.18,118.69,117.11,117.11,7411,115.171635468352,115.668653018605,114.128873157038,114.128873157038,7604.58055873201,0.0,1.0
2019-05-15,119.47,119.61,117.56,117.56,9530,116.428797507227,116.565233697492,114.56741805432,114.56741805432,9778.93033662336,0.0,1.0
2019-05-16,121.0,121.72,119.73,119.73,18906,117.919850157985,118.621521993636,116.682179003434,116.682179003434,19399.8380843863,0.0,1.0
2019-05-17,120.04,121.48,120.04,120.09,8188,116.98428771045,118.387631381752,116.98428771045,117.033014921259,8401.87634798242,0.0,1.0
2019-05-20,118.67,119.31,118.47,119.31,12287,115.649162134281,116.272870432638,115.454253291045,116.272870432638,12607.9451255081,0.0,1.0
2019-05-21,120.44,120.83,119.24,119.24,7787,117.374105396923,117.754177641234,116.204652337505,116.204652337505,7990.40194452112,0.0,1.0
2019-05-22,121.13,121.34,119.6,119.73,10471,118.046540906088,118.251195191487,116.55548825533,116.682179003434,10744.5099218031,0.0,1.0
2019-05-23,120.21,120.21,119.0,119.77,23569,117.149960227201,117.149960227201,115.970761725621,116.721160772081,24184.6389405957,0.0,1.0
2019-05-24,120.5,121.62,120.5,121.52,167742,117.432578049894,118.524067572017,117.432578049894,118.426613150399,172123.539614468,0.0,1.0
2019-05-28,119.33,121.37,119.25,120.79,13967,116.292361316961,118.280431517972,116.214397779667,117.715195872587,14331.8279130765,0.0,1.0
2019-05-29,117.35,118.25,116.74,118.25,10392,114.362763768922,115.239853563485,113.768291797051,115.239853563485,10663.4463859591,0.0,1.0
2019-05-30,117.97,117.97,117.06,117.46,23574,114.966981182954,114.966981182954,114.080145946229,114.469963632702,24189.7695441301,0.0,1.0
2019-05-31,116.49,117.3,116.35,116.68,12329,113.524655743005,114.314036558113,113.38821955274,113.70981914408,12651.0421951973,0.0,1.0
2019-06-03,117.2,118.56,116.69,116.69,29367,114.216582136494,115.541962270501,113.719564586242,113.719564586242,30134.0867991206,0.0,1.0
2019-06-04,119.29,119.32,117.47,118.1,44513,116.253379548314,116.2826158748,114.479709074863,115.093671931058,45675.7110256156,0.0,1.0
2019-06-05,119.79,119.98,119.0,119.57,13169,116.740651656405,116.925815057479,115.970761725621,116.526251928845,13512.9835889814,0.0,1.0
2019-06-06,118.93,120.51,118.72,119.87,23350,115.902543630489,117.442323492056,115.697889345091,116.818615193699,23959.9185057875,0.0,1.0
2019-06-07,120.88,120.91,119.3,119.62,16371,117.802904852043,117.832141178528,116.263124990476,116.574979139654,16798.6220924303,0.0,1.0
2019-06-10,120.66,121.69,120.66,121.69,14109,117.588505124483,118.59228566715,117.588505124483,118.59228566715,14477.5370534543,0.0,1.0
2019-06-11,120.32,121.14,120.32,121.1,5570,117.257160090981,118.05628634825,117.257160090981,118.017304579603,5715.49233735491,0.0,1.0
2019-06-12,121.07,121.23,120.22,120.22,9205,117.988068253118,118.143995327707,117.159705669363,117.159705669363,9445.44110688539,0.0,1.0
2019-06-13,121.57,121.57,120.96,121.54,11202,118.475340361208,118.475340361208,117.880868389338,118.446104034723,11494.6041585368,0.0,1.0
2019-06-14,120.18,123.26,120.13,123.26,12398,117.120723900716,120.122320086555,117.071996689907,120.122320086555,12721.8445239723,0.0,1.0
2019-06-17,122.31,122.42,120.95,120.95,6068,119.196503081183,119.303702944963,117.871122947176,117.871122947176,6226.50044938411,0.0,1.0
2019-06-18,124.33,124.84,123.26,123.26,24781,121.16508239787,121.662099948122,120.122320086555,120.122320086555,25428.2972373414,0.0,1.0
2019-06-19,126.02,126.05,125.09,125.25,13745,122.812062123217,122.841298449702,121.905736002168,122.061663076757,14104.0291161478,0.0,1.0
2019-06-20,127.07,128.2801,126.091,127.3,12359,123.835333550208,125.014629506209,122.881254762566,124.059478719929,12681.8258164038,0.0,1.0
2019-06-21,128.05,128.05,125.87,126.67,9275,124.790386882066,124.790386882066,122.66588049079,123.445515863735,9517.26955636743,0.0,1.0
2019-06-24,125.78,127.44,125.64,127.44,12022,122.578171511333,124.195914910195,122.441735321068,124.195914910195,12336.0231381833,0.0,1.0
2019-06-25,126.78,128.43,126.51,127.74,30794,123.552715727515,125.160713684215,123.289588789146,124.488278175049,31598.3610478468,0.0,1.0
2019-06-26,126.09,127.28,125.75,126.66,10506,122.88028021835,124.039987835606,122.548935184848,123.435770421573,10780.4241465441,0.0,1.0
2019-06-27,127.21,127.36,126.46,126.46,4898,123.971769740473,124.1179513729,123.240861578337,123.240861578337,5025.93922232753,0.0,1.0
2019-06-28,128.97,128.98,127.54,127.54,5440,125.686967560953,125.696713003115,124.293369331813,124.293369331813,5582.09664545972,0.0,1.0
2019-07-01,129.92,130.99,129.54,130.0,14932,126.612784566325,127.65554687764,126.242457764176,126.69074810362,15322.0343952215,0.0,1.0
2019-07-02,130.21,130.21,129.34,129.95,11788,126.895402389018,126.895402389018,126.04754892094,126.642020892811,12095.9108927719,0.0,1.0
2019-07-03,131.06,131.06,130.15,130.87,11085,127.723764972773,127.723764972773,126.836929736047,127.538601571698,11374.548035831,0.0,1.0
2019-07-05,129.54,130.94,129.39,130.25,7003,126.242457764176,127.606819666831,126.096276131749,126.934384157665,7185.92331032253,0.0,1.0
2019-07-08,127.14,128.79,126.79,128.79,9480,123.90355164534,125.51154960204,123.562461169677,125.51154960204,9727.6243012791,0.0,1.0
2019-07-09,129.01,129.02,127.25,127.25,18326,125.7259493296,125.735694771762,124.01075150912,124.01075150912,18804.6880743925,0.0,1.0
2019-07-10,128.51,129.78,127.49,129.2,22048,125.238677221509,126.47634837606,124.244642121004,125.911112730675,22623.9093454221,0.0,1.0
2019-07-11,126.77,128.65,125.65,128.65,34028,123.542970285353,125.375113411775,122.45148076323,125.375113411775,34916.8354139161,0.0,1.0
2019-07-12,124.91,125.77,124.61,125.77,11624,121.730318043255,122.568426069171,121.437954778401,122.568426069171,11927.6270968426,0.0,1.0
2019-07-15,126.1,126.51,125.0,125.24,7845,122.890025660511,123.289588789146,121.818027022712,122.051917634595,8049.91694552053,0.0,1.0
2019-07-16,125.14,126.44,125.14,126.44,7874,121.954463212977,123.221370694013,121.954463212977,123.221370694013,8079.67444602019,0.0,1.0
2019-07-17,125.48,126.17,125.43,125.43,5192,122.285808246479,122.958243755644,122.23708103567,122.23708103567,5327.61871015199,0.0,1.0
2019-07-18,126.36,126.61,125.48,125.61,7810,123.143407156719,123.387043210764,122.285808246479,122.412498994582,8014.00272077947,0.0,1.0
2019-07-19,124.7,126.89,124.7,126.89,11681,121.525663757857,123.659915591295,121.525663757857,123.659915591295,11986.1159771351,0.0,1.0
2019-07-22,125.09,125.88,124.82,124.82,9373,121.905736002168,122.675625932951,121.642609063799,121.642609063799,9617.82938564227,0.0,1.0
2019-07-23,125.65,125.91,125.21,125.55,6261,122.45148076323,122.704862259437,122.02268130811,122.354026341611,6424.54174581309,0.0,1.0
2019-07-24,125.89,125.98,124.51,125.5,6867,122.685371375113,122.77308035457,121.340500356783,122.305299130802,7046.37089418603,0.0,1.0
2019-07-25,124.55,125.46,124.55,125.05,8437,121.37948212543,122.266317362155,121.37948212543,121.866754233521,8657.38040399698,0.0,1.0
2019-07-26,125.46,125.54,124.75,125.27,8521,122.266317362155,122.34428089945,121.574390968666,122.081153961081,8743.57454337543,0.0,1.0
2019-07-29,125.42,125.51,124.18,124.44,8443,122.227335593508,122.315044572964,121.018900765443,121.27228226165,8663.53712823831,0.0,1.0
2019-07-30,126.59,126.63,125.71,125.71,8538,123.36755232644,123.406534095088,122.509953416201,122.509953416201,8761.01859539252,0.0,1.0
2019-07-31,126.15,127.71,125.13,126.33,5573,122.938752871321,124.459041848564,121.944717770815,123.114170830233,5718.57069947553,0.0,1.0
2019-08-01,126.88,128.84,126.38,126.41,12617,123.650170149133,125.560276812849,123.162898041042,123.192134367528,12946.5649587804,0.0,1.0
2019-08-02,125.92,126.6,125.23,126.6,16670,122.714607701599,123.377297768602,122.042172192433,123.377297768602,17105.4321837892,0.0,1.0
2019-08-05,122.39,124.23,121.81,124.09,11726,119.274466618477,121.067627976252,118.709230973092,120.931191785986,12032.291408945,0.0,1.0
2019-08-06,124.03,124.05,122.41,122.83,13098,120.872719133015,120.892210017339,119.293957502801,119.703266073597,13440.1290187926,0.0,1.0
2019-08-07,124.18,124.66,122.02,123.47,15448,121.018900765443,121.48668198921,118.91388525849,120.326974371954,15851.5126799745,0.0,1.0
2019-08-08,126.07,126.19,124.79,124.79,9983,122.860789334026,122.977734639968,121.613372737313,121.613372737313,10243.7630168427,0.0,1.0
2019-08-09,125.45,126.11,124.0,124.96,6436,122.256571919993,122.899771102673,120.84348280653,121.779045254064,6604.11286951818,0.0,1.0
2019-08-12,124.55,125.66,124.2,124.78,5802,121.37948212543,122.461226205391,121.038391649766,121.603627295152,5953.55234135244,0.0,1.0
2019-08-13,125.67,126.66,125.37,125.37,8647,122.470971647553,123.435770421573,122.178608382699,122.178608382699,8872.86575244308,0.0,1.0
2019-08-14,123.37,124.91,123.32,124.88,9014,120.229519950335,121.730318043255,120.180792739526,121.70108171677,9249.45205187024,0.0,1.0
2019-08-15,123.43,124.19,123.33,124.19,10216,120.287992603306,121.028646207604,120.190538181688,121.028646207604,10482.8491415472,0.0,1.0
2019-08-16,125.52,125.71,123.98,123.98,5852,122.324790015126,122.509953416201,120.823991922206,120.823991922206,6004.85837669675,0.0,1.0
2019-08-19,126.78,127.11,125.95,127.11,7790,123.552715727515,123.874315318855,122.743844028084,123.874315318855,7993.48030664177,0.0,1.0
2019-08-20,125.15,126.32,124.85,124.85,11713,121.964208655139,123.104425388071,121.671845390284,121.671845390284,12018.9518397554,0.0,1.0
2019-08-21,126.27,126.35,125.78,125.97,4032,123.055698177262,123.133661714557,122.578171511333,122.763334912408,4137.31869016427,0.0,1.0
2019-08-22,125.81,126.79,124.58,126.79,8870,122.607407837819,123.562461169677,121.408718451915,123.562461169677,9101.69067007861,0.0,1.0
2019-08-23,122.78,125.64,122.52,124.87,10937,119.654538862788,122.441735321068,119.401157366581,121.691336274608,11222.682171212,0.0,1.0
2019-08-26,123.5,123.84,123.3,123.8,5199,120.356210698439,120.687555731941,120.161301855203,120.648573963294,5334.8015551002,0.0,1.0
2019-08-27,122.96,123.5,122.53,123.22,3103,119.829956821701,120.356210698439,119.410902808743,120.083338317908,3184.05255346719,0.0,1.0
2019-08-28,123.19,124.01,122.68,122.68,8049,120.054101991423,120.853228248692,119.55708444117,119.55708444117,8259.24556972522,0.0,1.0
2019-08-29,123.94,124.65,123.48,124.1,23882,120.785010153559,121.476936547048,120.336719814115,120.940937228148,24505.8147218509,0.0,1.0
2019-08-30,123.06,124.09,122.86,123.36,6914,119.927411243319,120.931191785986,119.732502400083,120.219774508174,7094.59856740966,0.0,1.0
2019-09-03,121.39,123.02,121.33,122.32,12500,118.299922402296,119.888429474672,118.241449749325,119.206248523345,12826.5088360747,0.0,1.0
2019-09-04,121.59,122.28,121.03,122.28,6149,118.494831245532,119.167266754697,117.94908648447,119.167266754697,6309.61622664188,0.0,1.0
2019-09-05,122.41,122.82,121.97,122.05,9300,119.293957502801,119.693520631435,118.865158047681,118.943121584976,9542.9225740396,0.0,1.0
2019-09-06,122.0,122.55,121.64,121.98,24337,118.894394374166,119.430393693066,118.543558456341,118.874903489843,24972.6996434842,0.0,1.0
2019-09-09,120.89,121.57,120.28,121.57,32802,117.812650294205,118.475340361208,117.218178322334,118.475340361208,33658.8114272738,0.0,1.0
2019-09-10,121.27,121.32,119.46,120.28,18851,118.182977096354,118.231704307163,116.419052065065,117.218178322334,19343.4014455076,0.0,1.0
2019-09-11,122.13,122.45,121.46,121.46,22600,119.02108512227,119.332939271448,118.368140497428,118.368140497428,23190.3279756231,0.0,1.0
2019-09-12,122.0,122.66,121.74,122.2,27569,118.894394374166,119.537593556846,118.641012877959,119.089303217403,28289.1217681397,0.0,1.0
2019-09-13,122.08,122.97,121.84,121.84,22749,118.972357911461,119.839702263863,118.738467299577,118.738467299577,23343.2199609491,0.0,1.0
2019-09-16,122.31,122.83,121.59,121.92,33188,119.196503081183,119.703266073597,118.494831245532,118.816430836872,34054.8940201318,0.0,1.0
2019-09-17,123.11,123.33,122.19,122.33,11588,119.976138454128,120.190538181688,119.079557775241,119.215993965506,11890.6867513947,0.0,1.0
2019-09-18,122.33,123.09,121.32,122.93,15400,119.215993965506,119.956647569805,118.231704307163,119.800720495215,15802.2588860441,0.0,1.0
2019-09-19,122.78,123.25,122.06,122.06,9999,119.654538862788,120.112574644394,118.952867027137,118.952867027137,10260.1809481529,0.0,1.0
2019-09-20,123.7,124.42,122.79,122.79,9139,120.551119541675,121.252791377326,119.66428430495,119.66428430495,9377.71714023099,0.0,1.0
2019-09-23,122.5,124.51,122.5,123.77,35812,119.381666482257,121.340500356783,119.381666482257,120.619337636808,36747.4347550008,0.0,1.0
2019-09-24,120.97,123.02,120.8,122.97,20828,117.890613831499,119.888429474672,117.724941314748,119.839702263863,21372.0420830212,0.0,1.0
2019-09-25,120.09,120.7,120.08,120.1,8581,117.033014921259,117.62748689313,117.023269479098,117.042760363421,8805.14178578861,0.0,1.0
2019-09-26,118.44,120.33,117.99,120.15,20588,115.42501696456,117.266905533143,114.986472067278,117.09148757423,21125.7731133685,0.0,1.0
2019-09-27,117.33,119.23,117.11,119.03,60245,114.343272884598,116.194906895343,114.128873157038,115.999998052107,61818.6419863457,0.0,1.0
2019-09-30,117.98,118.66,117.47,117.78,7319,114.976726625116,115.63941669212,114.479709074863,114.78181778188,7510.17745369848,0.0,1.0
2019-10-01,116.16,118.78,116.16,117.98,11923,113.203056151665,115.756361998061,113.203056151665,114.976726625116,12234.4371882016,0.0,1.0
2019-10-02,114.81,115.34,113.89,115.0,10804,111.88742145982,112.403929894396,110.990840780933,112.072584860895,11086.2081171961,0.0,1.0
2019-10-03,116.68,116.83,114.37,115.17,17843,113.70981914408,113.856000776507,111.4586220047,112.238257377646,18309.0717729665,0.0,1.0
2019-10-04,118.22,118.25,116.96,117.09,11531,115.210617237,115.239853563485,113.982691524611,114.109382272714,11832.1978711022,0.0,1.0
2019-10-07,117.66,118.73,117.59,117.59,23347,114.664872475938,115.707634787252,114.596654380805,114.596654380805,23956.8401436669,0.0,1.0
2019-10-08,115.22,116.7,115.13,116.7,12972,112.286984588455,113.729310028404,112.199275608998,113.729310028404,13310.8378097249,0.0,1.0
2019-10-09,116.12,116.47,115.83,115.83,9859,113.164074383018,113.505164858682,112.881456560325,112.881456560325,10116.5240491889,0.0,1.0
2019-10-10,117.4,117.53,116.6,116.6,10953,114.411490979731,114.538181727834,113.631855606785,113.631855606785,11239.1001025221,0.0,1.0
2019-10-11,118.54,119.52,117.94,118.25,21678,115.522471386178,116.477524718036,114.937744856469,115.239853563485,22244.2446838742,0.0,1.0
2019-10-14,119.95,120.47,118.65,118.65,8405,116.896578730994,117.403341723408,115.629671249958,115.629671249958,8624.54454137665,0.0,1.0
2019-10-15,121.26,121.48,119.93,119.93,10437,118.173231654192,118.387631381752,116.87708784667,116.87708784667,10709.621817769,0.0,1.0
2019-10-16,120.48,121.18,120.43,120.68,8571,117.41308716557,118.095268116898,117.364359954761,117.607996008807,8794.88057871974,0.0,1.0
2019-10-17,121.14,121.42,120.77,120.77,11640,118.05628634825,118.329158728781,117.695704988263,117.695704988263,11944.0450281528,0.0,1.0
2019-10-18,120.96,121.47,120.3,121.05,10527,117.880868389338,118.37788593959,117.237669206658,117.968577368794,10801.9726813887,0.0,1.0
2019-10-21,121.7,121.91,120.77,121.21,14295,118.602031109312,118.80668539471,117.695704988263,118.124504443383,14668.3955049351,0.0,1.0
2019-10-22,123.45,125.76,123.45,124.51,17858,120.30748348763,122.55868062701,120.30748348763,121.340500356783,18324.4635835698,0.0,1.0
2019-10-23,123.99,124.56,123.49,123.49,10474,120.833737364368,121.389227567592,120.346465256277,120.346465256277,10747.5882839237,0.0,1.0
2019-10-24,124.45,124.45,123.7,123.93,11443,121.282027703812,121.282027703812,120.551119541675,120.775264711397,11741.8992488962,0.0,1.0
2019-10-25,124.2,124.56,123.1,123.17,13844,121.038391649766,121.389227567592,119.966393011966,120.034611107099,14205.6150661295,0.0,1.0
2019-10-28,125.97,126.06,124.37,124.37,7660,122.763334912408,122.851043891864,121.204064166517,121.204064166517,7860.08461474658,0.0,1.0
2019-10-29,126.64,127.28,125.77,125.77,8733,123.41627953725,124.039987835606,122.568426069171,122.568426069171,8961.11213323522,0.0,1.0
2019-10-30,126.25,127.08,125.65,127.08,15822,123.036207292939,123.845078992369,122.45148076323,123.845078992369,16235.2818243499,0.0,1.0
2019-10-31,126.41,126.82,125.61,126.06,14910,123.192134367528,123.591697496162,122.412498994582,122.851043891864,15299.4597396699,0.0,1.0
2019-11-01,129.8,129.94,127.72,127.72,16537,126.495839260384,126.632275450649,124.468787290726,124.468787290726,16968.9581297734,0.0,1.0
2019-11-04,129.61,130.77,129.58,130.53,29577,126.310675859309,127.44114715008,126.281439532824,127.207256538196,30349.5721475666,0.0,1.0
2019-11-05,129.21,130.08,129.16,130.0,17390,125.920858172836,126.768711640915,125.872130962027,126.69074810362,17844.2390927472,0.0,1.0
2019-11-06,128.48,129.15,128.46,129.12,6839,125.209440895024,125.862385519866,125.1899500107,125.83314919338,7017.6395143932,0.0,1.0
2019-11-07,128.44,129.05,128.23,128.78,19251,125.170459126377,125.764931098247,124.965804840978,125.501804159878,19753.8497282619,0.0,1.0
2019-11-08,131.51,131.51,128.03,128.03,15283,128.162309870054,128.162309870054,124.770895997742,124.770895997742,15682.2027633385,0.0,1.0
2019-11-11,130.95,131.3,130.67,131.3,7266,127.616565108993,127.957655584656,127.343692728462,127.957655584656,7455.7930562335,0.0,1.0
2019-11-12,131.84,132.19,130.89,130.89,9087,128.483909461394,128.824999937058,127.558092456022,127.558092456022,9324.35886347291,0.0,1.0
2019-11-13,131.74,132.25,131.28,131.36,14823,128.386455039776,128.883472590029,127.938164700333,128.016128237627,15210.1872381709,0.0,1.0
2019-11-14,131.59,131.9,130.63,131.88,23419,128.240273407349,128.542382114365,127.304710959814,128.522891230042,24030.7208345627,0.0,1.0
2019-11-15,133.99,134.29,132.23,132.23,15999,130.579179526185,130.871542791039,128.863981705705,128.863981705705,16416.9051894688,0.0,1.0
2019-11-18,133.65,134.16,133.2,133.34,13540,130.247834492683,130.744852042936,129.809289595401,129.945725785667,13893.6743712362,0.0,1.0
2019-11-19,135.52,135.71,134.29,134.29,22433,132.070232176943,132.255395578017,130.871542791039,130.871542791039,23018.9658175731,0.0,1.0
2019-11-20,136.1,136.41,135.11,135.25,13507,132.635467822328,132.937576529345,131.670669048308,131.807105238574,13859.8123879089,0.0,1.0
2019-11-21,136.85,136.96,135.57,136.18,7303,133.366375984465,133.473575848245,132.118959387752,132.713431359623,7493.75952238828,0.0,1.0
2019-11-22,137.55,137.74,136.64,136.92,6007,134.048556935792,134.233720336866,133.161721699066,133.434594079597,6163.90708626406,0.0,1.0
2019-11-25,140.44,140.49,138.29,138.29,37394,136.864989720557,136.913716931366,134.769719655766,134.769719655766,38370.7577132942,0.0,1.0
2019-11-26,139.7,140.83,139.7,140.39,18490,136.143827000582,137.245061964868,136.143827000582,136.816262509748,18972.9718703218,0.0,1.0
2019-11-27,141.21,141.37,140.45,140.62,12370,137.615388767017,137.771315841606,136.874735162719,137.04040767947,12693.1131441795,0.0,1.0
2019-11-29,141.3,141.43,141.09,141.13,2089,137.703097746473,137.829788494577,137.498443461075,137.537425229722,2143.56615668481,0.0,1.0
2019-12-02,140.1,141.25,139.41,140.68,20051,136.533644687055,137.654370535664,135.86120917789,137.098880332441,20574.7462937708,0.0,1.0
2019-12-03,140.4,140.4,138.58,139.37,8082,136.82600795191,136.82600795191,135.052337478459,135.822227409242,8293.10755305246,0.0,1.0
2019-12-04,140.44,140.97,140.19,140.27,16778,136.864989720557,137.381498155133,136.621353666511,136.699317203806,17216.2532201329,0.0,1.0
2019-12-05,139.82,140.37,137.85,140.09,15333,136.260772306524,136.796771625424,134.340920200646,136.523899244893,15733.5087986827,0.0,1.0
2019-12-06,141.22,141.59,140.15,140.15,8531,137.625134209179,137.985715569166,136.582371897864,136.582371897864,8753.83575044426,0.0,1.0
2019-12-09,139.39,141.5,139.39,141.31,22517,135.841718293566,137.898006589709,135.841718293566,137.712843188635,23105.1599569516,0.0,1.0
2019-12-10,139.91,140.28,138.78,138.81,9829,136.348481285981,136.709062645968,135.247246321695,135.276482648181,10085.7404279823,0.0,1.0
2019-12-11,138.86,139.89,138.85,139.89,6604,135.32520985899,136.328990401657,135.315464416828,136.328990401657,6776.50114827499,0.0,1.0
2019-12-12,139.18,140.43,139.16,139.16,29336,135.637064008168,136.855244278395,135.617573123844,135.617573123844,30102.2770572071,0.0,1.0
2019-12-13,140.49,142.09,140.3,140.3,25760,136.913716931366,138.472987677257,136.728553530291,136.728553530291,26432.8694093828,0.0,1.0
2019-12-16,142.08,142.48,141.36,141.36,14096,138.463242235095,138.853059921568,137.761570399444,137.761570399444,14464.1974842647,0.0,1.0
2019-12-17,141.28,142.85,140.93,142.85,8326,137.68360686215,139.213641281555,137.342516386486,139.213641281555,8543.48100553263,0.0,1.0
2019-12-18,140.85,141.63,140.28,141.63,9772,137.264552849191,138.024697337813,136.709062645968,138.024697337813,10027.2515476898,0.0,1.0
2019-12-19,141.4,141.49,140.56,140.68,8447,137.800552168091,137.888261147548,136.981935026499,137.098880332441,8667.64161106588,0.0,1.0
2019-12-20,142.7,142.81,141.76,142.14,11132,139.067459649127,139.174659512908,138.151388085917,138.521714888066,11422.7757090548,0.0,1.0
2019-12-23,142.68,143.02,141.99,142.99,12045,139.508343452528,139.840785538131,138.833681572922,139.811452412931,12318.8374076336,0.4724,1.0
2019-12-24,142.85,142.85,142.41,142.41,3314,139.67456449533,139.67456449533,139.244345325726,139.244345325726,3389.34223070964,0.0,1.0
2019-12-26,140.8,141.93,140.63,141.93,9660,137.670134273311,138.775015322521,137.503913230509,138.775015322521,9879.61555481447,0.0,1.0
2019-12-27,140.29,140.78,140.08,140.78,7107,137.171471144906,137.65057885651,136.966139268504,137.65057885651,7268.57430104209,0.0,1.0
2019-12-30,139.05,140.27,138.7,140.03,24432,135.959035303294,137.151915728106,135.616815509291,136.917250726503,24987.4500243508,0.0,1.0
2019-12-31,139.42,139.42,138.69,138.69,6199,136.320810514098,136.320810514098,135.607037800891,135.607037800891,6339.9313482707,0.0,1.0
2020-01-02,139.62,140.44,138.96,140.44,15109,136.5163646821,137.318136770907,135.871035927693,137.318136770907,15452.4960059722,0.0,1.0
2020-01-03,138.0,138.81,137.24,137.24,26940,134.932375921285,135.724370301692,134.189270082877,134.189270082877,27552.4682242962,0.0,1.0
2020-01-06,139.29,139.32,137.05,137.05,15678,136.193700304897,136.223033430097,134.003493623276,134.003493623276,16034.4319532486,0.0,1.0
2020-01-07,139.42,139.69,138.86,138.87,7436,136.320810514098,136.5848086409,135.773258843693,135.783036552093,7605.05396124228,0.0,1.0
2020-01-08,140.12,141.01,139.01,139.01,22960,137.005250102104,137.875466149713,135.919924469694,135.919924469694,23481.9847969505,0.0,1.0
2020-01-09,142.12,142.12,141.19,141.19,22152,138.960791782123,138.960791782123,138.051464900914,138.051464900914,22655.6152971274,0.0,1.0
2020-01-10,141.68,142.6,141.54,142.55,5105,138.530572612519,139.430121785327,138.393684694917,139.381233243327,5221.05977301531,0.0,1.0
2020-01-13,138.82,141.7,138.11,141.7,30140,135.734148010092,138.550128029319,135.039930713686,138.550128029319,30825.2187186449,0.0,1.0
2020-01-14,140.8,141.0,138.32,138.81,15074,137.670134273311,137.865688441312,135.245262590088,135.724370301692,15416.7002974403,0.0,1.0
2020-01-15,140.3,141.86,140.3,141.48,12660,137.181248853306,138.70657136372,137.181248853306,138.335018444517,12947.8191432662,0.0,1.0
2020-01-16,140.61,141.17,140.27,140.47,9329,137.484357813709,138.031909484114,137.151915728106,137.347469896108,9541.09042555531,0.0,1.0
2020-01-17,140.38,140.8,140.06,140.7,22085,137.259470520507,137.670134273311,136.946583851704,137.57235718931,22587.0920836519,0.0,1.0
2020-01-21,139.0,140.6,139.0,140.6,36963,135.910146761294,137.474580105309,135.910146761294,137.474580105309,37803.3364133134,0.0,1.0
2020-01-22,139.43,140.39,139.03,139.03,5443,136.330588222498,137.269248228907,135.939479886494,135.939479886494,5566.74404398088,0.0,1.0
2020-01-23,138.24,139.02,137.53,138.89,14976,135.167040922887,135.929702178094,134.47282362648,135.802591968893,15316.4723135509,0.0,1.0
2020-01-24,135.76,138.64,135.14,138.64,21901,132.742169239664,135.55814925889,132.135951318858,135.55814925889,22398.9089302269,0.0,1.0
2020-01-27,134.56,135.21,133.78,133.96,26993,131.568844231653,132.204395277659,130.806182976445,130.982181727647,27606.6731543589,0.0,1.0
2020-01-28,136.2,136.25,134.85,134.85,13019,133.172388409268,133.221276951268,131.852397775255,131.852397775255,13314.9808393509,0.0,1.0
2020-01-29,136.34,136.96,136.26,136.26,4658,133.309276326869,133.915494247675,133.231054659668,133.231054659668,4763.89743833602,0.0,1.0
2020-01-30,134.42,135.59,133.89,134.97,12070,131.431956314051,132.575948196862,130.913737768846,131.969730276056,12344.4057708707,0.0,1.0
2020-01-31,132.39,134.08,130.94,134.08,15607,129.447081508832,131.099514228448,128.029313790819,131.099514228448,15961.8178016553,0.0,1.0
2020-02-03,133.71,134.7,133.55,134.7,11338,130.737739017645,131.705732149254,130.581295683243,131.705732149254,11595.7640952885,0.0,1.0
2020-02-04,136.79,137.29,135.47,135.5,17427,133.749273204873,134.238158624878,132.458615696061,132.487948821261,17823.194645316,0.0,1.0
2020-02-05,140.15,142.03,137.55,137.55,50160,137.034583227305,138.872792406522,134.49237904328,134.49237904328,51300.3639989124,0.0,1.0
2020-02-06,141.12,141.38,140.09,141.0,10901,137.983020942114,138.237241360516,136.975916976904,137.865688441312,11148.829105904,0.0,1.0
2020-02-07,140.4,141.4,140.33,140.72,5118,137.279025937307,138.256796777316,137.210581978506,137.59191260611,5234.35532189861,0.0,1.0
2020-02-10,141.38,141.4,140.08,140.08,4002,138.237241360516,138.256796777316,136.966139268504,136.966139268504,4092.98358699458,0.0,1.0
2020-02-11,142.36,143.38,142.35,142.51,6416,139.195456783725,140.192783040535,139.185679075325,139.342122409726,6561.86474116872,0.0,1.0
2020-02-12,143.04,143.35,142.79,143.14,26547,139.860340954931,140.163449915334,139.615898244929,139.958118038932,27150.5335542093,0.0,1.0
2020-02-13,142.47,143.29,142.47,142.63,27578,139.303011576126,140.104783664934,139.303011576126,139.459454910528,28204.9728541071,0.0,1.0
2020-02-14,143.22,143.26,142.09,142.6,15601,140.036339706133,140.075450539733,138.931458656923,139.430121785327,15955.6813944784,0.0,1.0
2020-02-18,143.43,143.45,142.61,142.63,6737,140.241671582535,140.261226999335,139.439899493727,139.459454910528,6890.16252513306,0.0,1.0
2020-02-19,144.73,144.96,144.17,144.17,3878,141.512773674547,141.737660967749,140.965222004142,140.965222004142,3966.16450533858,0.0,1.0
2020-02-20,144.34,144.52,142.86,144.37,5341,141.131443046944,141.307441798145,139.68434220373,141.160776172144,5462.42512197351,0.0,1.0
2020-02-21,144.75,145.0,143.22,143.7,15653,141.532329091347,141.77677180135,140.036339706133,140.505669709338,16008.8635900116,0.0,1.0
2020-02-24,141.57,142.09,140.64,141.83,18478,138.423017820118,138.931458656923,137.513690938909,138.67723823852,18898.0886358035,0.0,1.0
2020-02-25,137.17,141.73,136.52,141.45,18550,134.120826124077,138.579461154519,133.485275078071,138.305685319317,18971.7255219264,0.0,1.0
2020-02-26,138.19,139.2,137.44,137.98,15536,135.118152380886,136.105700929296,134.384824250879,134.912820504484,15889.2036500619,0.0,1.0
2020-02-27,133.52,138.45,133.52,137.05,36806,130.551962558043,135.372372799289,130.551962558043,134.003493623276,37642.7670921845,0.0,1.0
2020-02-28,134.3,134.3,129.17,129.23,54564,131.31462381325,131.31462381325,126.298659404002,126.357325654403,55804.4868667597,0.0,1.0
2020-03-02,138.47,138.47,132.73,133.97,26845,135.391928216089,135.391928216089,129.779523594435,130.991959436047,27455.3084439953,0.0,1.0
2020-03-03,135.01,140.01,133.72,138.08,73654,132.008841109657,136.897695309703,130.747516726045,135.010597588485,75328.4890346072,0.0,1.0
2020-03-04,141.11,141.28,137.02,137.65,37296,137.973243233714,138.139464276515,133.974160498075,134.590156127281,38143.9070116315,0.0,1.0
2020-03-05,137.2,141.08,137.2,137.89,20032,134.150159249277,137.943910108513,134.150159249277,134.824821128883,20487.4180946215,0.0,1.0
2020-03-06,137.13,137.13,134.08,134.08,17264,134.081715290476,134.081715290476,131.099514228448,131.099514228448,17656.4889170101,0.0,1.0
2020-03-09,129.26,132.28,128.04,128.24,33551,126.386658779603,129.339526716431,125.193778354792,125.389332522794,34313.7661987145,0.0,1.0
2020-03-10,132.41,132.54,126.53,132.36,58368,129.466636925633,129.593747134834,123.717344386378,129.417748383632,59694.9690169162,0.0,1.0
2020-03-11,126.82,130.26,125.52,129.94,30619,124.00089792998,127.364429619612,122.729795837968,127.05154295081,31315.1085582677,0.0,1.0
2020-03-12,117.37,122.72,117.02,118.76,56721,114.760963491893,119.992037485942,114.418743697889,116.120064959505,58010.5252468562,0.0,1.0
2020-03-13,125.49,125.49,116.67,122.91,96259,122.700462712768,122.700462712768,114.076523903886,120.177813945544,98447.403073591,0.0,1.0
2020-03-16,114.53,121.12,114.0,114.0,28709,111.984094306266,118.427604141927,111.465875761061,111.465875761061,29361.6856069534,0.0,1.0
2020-03-17,121.93,122.5,114.51,116.09,26184,119.219598522335,119.77692790114,111.964538889466,113.509416816681,26779.2809200065,0.0,1.0
2020-03-18,119.41,120.51,113.53,116.03,41692,116.755616005511,117.831163929522,111.006323466257,113.45075056628,42639.848003243,0.0,1.0
2020-03-19,121.07,122.23,117.12,117.79,29334,118.378715599927,119.512929774338,114.51652078189,115.171627244696,30000.8946878808,0.0,1.0
2020-03-20,116.95,123.81,116.11,122.17,14848,114.350299739089,121.057807701552,113.528972233481,119.454263523937,15185.5622937769,0.0,1.0
2020-03-23,114.6,117.24,112.03,117.19,31693,112.052538265067,114.633853282691,109.539667206243,114.584964740691,32413.5254429332,0.0,1.0
2020-03-24,120.54,120.6,117.31,118.6,24941,117.860497054722,117.919163305123,114.702297241492,115.963621625104,25508.021899858,0.0,1.0
2020-03-25,120.37,123.43,119.7,121.46,30621,117.69427601192,120.686254782349,117.039169549114,118.760046227531,31317.1540273267,0.0,1.0
2020-03-26,126.07,126.07,121.19,121.19,23006,123.267569799973,123.267569799973,118.496048100728,118.496048100728,23529.0305853068,0.0,1.0
2020-03-27,124.08,126.62,123.0,123.43,16267,121.321805828355,123.805343761979,120.265813321145,120.686254782349,16636.8225911146,0.0,1.0
2020-03-30,128.68,128.68,124.99,124.99,22367,125.819551692398,125.819551692398,122.211577292763,122.211577292763,22875.5032209664,0.0,1.0
2020-03-31,128.0,128.85,126.9,127.82,53913,125.154667521191,125.985772735199,124.079119597181,124.97866876999,55138.6866880658,0.0,1.0
2020-04-01,124.43,126.44,123.66,123.96,25532,121.664025622358,123.629345010777,120.911142075551,121.204473327554,26112.4580067831,0.0,1.0
2020-04-02,129.31,129.31,122.88,122.88,20059,126.435547321604,126.435547321604,120.148480820344,120.148480820344,20515.0319269175,0.0,1.0
2020-04-03,128.32,130.0,127.26,128.9,24486,125.467554189994,127.11020920121,124.431117099585,126.0346612772,25042.6776889429,0.0,1.0
2020-04-06,133.55,133.65,130.92,133.11,23062,130.581295683243,130.679072767244,128.009758374019,130.151076513639,23586.3037189578,0.0,1.0
2020-04-07,131.68,137.5,131.63,137.5,38120,128.752864212426,134.44349050128,128.703975670425,134.44349050128,38986.6402639263,0.0,1.0
2020-04-08,134.94,135.06,131.08,133.65,15078,131.940397150856,132.057729651657,128.16620170842,130.679072767244,15420.7912355583,0.0,1.0
2020-04-09,135.19,137.02,134.05,136.77,27003,132.184839860858,133.974160498075,131.070181103248,133.729717788073,27616.9004996539,0.0,1.0
2020-04-13,136.24,136.24,133.72,135.56,26974,133.211499242868,133.211499242868,130.747516726045,132.546615071662,27587.2411982988,0.0,1.0
2020-04-14,140.11,140.27,138.15,138.86,26519,136.995472393704,137.151915728106,135.079041547286,135.773258843693,27121.8969873836,0.0,1.0
2020-04-15,138.27,138.95,136.96,138.36,21064,135.196374048087,135.861258219293,133.915494247675,135.284373423688,21542.8801290489,0.0,1.0
2020-04-16,142.87,142.87,138.59,138.59,22843,139.69411991213,139.69411991213,135.50926071689,135.50926071689,23362.3248570008,0.0,1.0
2020-04-17,149.41,149.41,145.59,149.11,59282,146.088741205791,146.088741205791,142.353656596955,145.795409953788,60629.7483768646,0.0,1.0
2020-04-20,151.48,153.5,147.12,148.38,81561,148.11272684461,150.087823941429,143.849645982169,145.081637240581,83415.2509592366,0.0,1.0
2020-04-21,147.0,151.03,146.14,150.52,33299,143.732313481368,147.672729966606,142.89143055896,147.174066838201,34056.0370972845,0.0,1.0
2020-04-22,147.56,149.37,145.93,149.37,53691,144.279865151774,146.04963037219,142.686098682558,146.04963037219,54911.63962252,0.0,1.0
2020-04-23,147.14,150.59,146.55,148.84,40109,143.86920139897,147.242510797002,143.292316603364,145.531411826985,41020.8592430697,0.0,1.0
2020-04-24,149.78,150.03,146.89,148.62,24820,146.450516416594,146.694959126597,143.624758688967,145.316302242183,25384.2710217905,0.0,1.0
2020-04-27,151.17,151.71,149.74,150.71,43491,147.809617884207,148.337614137812,146.411405582994,147.359843297803,44479.7474217844,0.0,1.0
2020-04-28,148.18,153.33,147.73,153.33,30933,144.886083072579,149.921602898627,144.446086194575,149.921602898627,31636.2472005256,0.0,1.0
2020-04-29,148.93,149.93,148.07,149.78,36295,145.619411202586,146.597182042596,144.778528280178,146.450516416594,37120.1497476183,0.0,1.0
2020-04-30,148.31,149.32,147.5,148.94,43486,145.013193281781,146.00074183019,144.221198901373,145.629188910986,44474.6337491368,0.0,1.0
2020-05-01,145.57,147.19,144.71,147.19,29557,142.334101180155,143.91808994097,141.493218257747,143.91808994097,30228.9644879557,0.0,1.0
2020-05-04,147.87,148.07,145.17,145.17,24884,144.582974112176,144.778528280178,141.942992844151,141.942992844151,25449.7260316775,0.0,1.0
2020-05-05,149.85,150.68,148.68,149.61,21261,146.518960375395,147.330510172603,145.374968492584,146.284295373793,21744.3588313572,0.0,1.0
2020-05-06,149.61,151.06,149.35,150.96,25582,146.284295373793,147.702063091806,146.03007495539,147.604286007805,26163.5947332571,0.0,1.0
2020-05-07,150.95,152.27,150.45,152.27,23945,147.594508299405,148.885165808217,147.1056228794,148.885165808217,24489.3783084921,0.0,1.0
2020-05-08,152.63,153.01,151.35,152.8,29180,149.237163310621,149.608716229824,147.985616635409,149.403384353422,29843.3935703402,0.0,1.0
2020-05-11,158.89,158.97,152.45,152.69,50466,155.358008769079,155.43623043628,149.061164559419,149.295829561021,51613.3207649346,0.0,1.0
2020-05-12,155.58,160.5,155.58,160.5,42833,152.121587288648,156.932219821494,152.121587288648,156.932219821494,43806.7881013841,0.0,1.0
2020-05-13,155.66,159.51,153.26,156.88,47044,152.199808955849,155.964226689885,149.853158939827,153.39268938066,48113.5232050407,0.0,1.0
2020-05-14,154.67,154.9,152.87,154.0,26349,151.23181582424,151.456703117442,149.471828312223,150.576709361433,26948.0321173713,0.0,1.0
2020-05-15,157.67,157.67,153.67,154.22,37354,154.165128344268,154.165128344268,150.25404498423,150.791818946236,38203.2256143416,0.0,1.0
2020-05-18,160.29,164.69,160.14,164.69,44938,156.726887945092,161.029079641133,156.580222319091,161.029079641133,45959.6442859476,0.0,1.0
2020-05-19,157.72,160.63,157.0,160.26,41986,154.214016886268,157.059330030695,153.510021881461,156.697554819892,42940.5319549112,0.0,1.0
2020-05-20,159.83,159.86,157.03,158.95,30934,156.277113358688,156.306446483888,153.539355006662,155.41667501948,31637.269935055,0.0,1.0
2020-05-21,157.04,160.05,156.01,160.05,26506,153.549132715062,156.49222294349,152.542028749852,156.49222294349,27108.6014385003,0.0,1.0
2020-05-22,158.22,158.27,156.61,156.76,15216,154.702902306273,154.751790848273,153.128691253858,153.275356879859,15561.928600627,0.0,1.0
2020-05-26,153.94,160.56,153.9,160.56,57940,150.518043111033,156.990886071895,150.478932277433,156.990886071895,59257.2386382973,0.0,1.0
2020-05-27,154.68,154.78,148.87,153.19,42863,151.24159353264,151.339370616641,145.560744952186,149.784714981026,43837.4701372685,0.0,1.0
2020-05-28,156.84,158.68,155.86,156.56,36451,153.35357854706,155.152676892677,152.395363123851,153.079802711857,37279.6963342177,0.0,1.0
2020-05-29,160.91,161.31,156.2,157.9,33366,157.333105865898,157.724214201902,152.727805209454,154.39001563747,34124.5603107599,0.0,1.0
2020-06-01,160.19,161.45,159.35,161.45,29346,156.629110861091,157.861102119503,155.807783355483,157.861102119503,30013.1675022346,0.0,1.0
2020-06-02,159.93,159.95,157.08,159.95,21773,156.374890442689,156.394445859489,153.588243548662,156.394445859489,22267.998910453,0.0,1.0
2020-06-03,158.97,161.57,157.65,159.93,25886,155.43623043628,157.978434620304,154.145572927467,156.374890442689,26474.5060302203,0.0,1.0
2020-06-04,157.49,159.54,156.94,158.52,36599,153.989129593066,155.993559815085,153.451355631061,154.996233558276,37431.0610445813,0.0,1.0
2020-06-05,156.94,158.86,156.44,158.86,41944,153.451355631061,155.328675643879,152.962470211056,155.328675643879,42897.5771046728,0.0,1.0
2020-06-08,158.75,159.0,156.04,156.22,33529,155.221120851478,155.46556356148,152.571361875052,152.747360626254,34291.2660390657,0.0,1.0
2020-06-09,157.63,159.25,157.53,158.67,25924,154.126017510667,155.710006271482,154.028240426666,155.142899184277,26513.3699423407,0.0,1.0
2020-06-10,159.27,160.09,158.39,159.12,27993,155.729561688283,156.53133377709,154.869123349074,155.582896062281,28629.4076838428,0.0,1.0
2020-06-11,153.56,158.75,153.16,158.67,36914,150.146490191829,155.221120851478,149.755381855826,155.142899184277,37753.2224213689,0.0,1.0
2020-06-12,153.82,156.72,151.0,156.72,34286,150.400710610232,153.236246046259,147.643396841406,153.236246046259,35065.476077885,0.0,1.0
2020-06-15,156.15,156.45,152.39,152.39,14899,152.678916667453,152.972247919456,149.002498309018,149.002498309018,15237.7217547807,0.0,1.0
2020-06-16,157.67,158.32,155.77,158.02,23635,154.165128344268,154.800679390274,152.30736374825,154.507348138271,24172.330604352,0.0,1.0
2020-06-17,158.69,159.85,157.65,157.65,38573,155.162454601077,156.296668775488,154.145572927467,154.145572927467,39449.9390057826,0.0,1.0
2020-06-18,159.49,159.75,158.13,158.34,14005,155.944671273085,156.198891691487,154.614902930672,154.820234807074,14323.397085422,0.0,1.0
2020-06-19,164.89,165.38,160.56,161.13,44707,161.224633809135,161.703741520739,156.990886071895,157.5482154507,45723.3926096368,0.0,1.0
2020-06-22,164.33,165.11,162.39,165.11,36777,160.67708213873,161.439743393937,158.780206709112,161.439743393937,37613.1077908294,0.0,1.0
2020-06-23,164.23,166.39,164.15,165.46,22982,160.579305054729,162.691290069149,160.501083387528,161.78196318794,23504.484956599,0.0,1.0
2020-06-24,161.66,165.4,160.53,164.06,51853,158.066433995905,161.72329693754,156.961552946694,160.413084011927,53031.8535573287,0.0,1.0
2020-06-25,163.54,163.54,160.56,161.9,170827,159.904643175122,159.904643175122,156.990886071895,158.301098997507,174710.671468147,0.0,1.0
2020-06-26,161.04,162.91,160.09,162.91,22594,157.460216075099,159.288647545916,156.53133377709,159.288647545916,23107.6639591593,0.0,1.0
2020-06-29,160.47,161.63,159.77,161.47,18900,156.902886696294,158.037100870704,156.218447108287,157.880657536303,19329.6826072457,0.0,1.0
2020-06-30,162.93,163.54,160.64,161.19,28670,159.308202962717,159.904643175122,157.069107739095,157.6068817011,29321.7989603034,0.0,1.0
2020-07-01,164.67,165.17,161.39,163.24,29202,161.009524224333,161.498409644337,157.802435869102,159.611311923119,29865.8937299889,0.0,1.0
2020-07-02,165.81,167.15,165.13,166.03,32618,162.124182981943,163.434395907556,161.459298810737,162.339292566745,33359.554882706,0.0,1.0
2020-07-06,166.97,168.54,166.49,168.45,16662,163.258397156354,164.793497375169,162.78906715315,164.705497999568,17040.8027302608,0.0,1.0
2020-07-07,167.3,169.64,165.9,166.21,30939,163.581061533557,165.869045299179,162.212182357544,162.515291317947,31642.3836077025,0.0,1.0
2020-07-08,168.1,168.78,166.59,168.26,20743,164.363278205565,165.028162376771,162.886844237151,164.519721539966,21214.5823450846,0.0,1.0
2020-07-09,168.63,169.0,165.53,168.14,21885,164.88149675077,165.243271961573,161.850407146741,164.402389039165,22382.5451777552,0.0,1.0
2020-07-10,167.13,168.27,166.46,168.21,18651,163.414840490756,164.529499248366,162.759734027949,164.470832997966,19075.0217094042,0.0,1.0
2020-07-13,166.19,171.49,166.05,168.5,46556,162.495735901147,167.677921353196,162.358847983546,164.754386541568,47614.4287546526,0.0,1.0
2020-07-14,170.33,170.51,164.29,165.44,32886,166.543707178785,166.719705929987,160.637971305129,161.76240777114,33633.6477366077,0.0,1.0
2020-07-15,172.76,174.47,170.83,174.47,35792,168.919690320008,170.591678456424,167.03259259879,170.591678456424,36605.7142792879,0.0,1.0
2020-07-16,171.9,172.41,170.0,172.41,19258,168.0788073976,168.577470526005,166.221042801582,168.577470526005,19695.821568801,0.0,1.0
2020-07-17,175.75,176.28,172.03,172.03,27543,171.843225131636,172.361443676841,168.205917606801,168.205917606801,28169.1771455751,0.0,1.0
2020-07-20,177.04,178.1,174.94,176.36,38583,173.104549515248,174.140986605658,171.051230751228,172.439665344042,39460.1663510774,0.0,1.0
2020-07-21,173.85,177.72,173.68,177.72,34942,169.985460535618,173.769433686454,169.819239492817,173.769433686454,35736.3899292266,0.0,1.0
2020-07-22,173.83,175.15,172.8592,174.72,18603,169.965905118818,171.25656262763,169.016685187337,170.836121166426,19025.930451989,0.0,1.0
2020-07-23,170.39,174.63,170.0,174.63,22516,166.602373429186,170.748121790825,166.221042801582,170.748121790825,23027.8906658595,0.0,1.0
2020-07-24,166.63,169.55,165.27,169.55,33280,162.925955070751,165.781045923578,161.596186728338,165.781045923578,34036.6051412243,0.0,1.0
2020-07-27,171.09,171.46,167.91,167.91,29154,167.286813017193,167.648588227996,164.177501745963,164.177501745963,29816.8024725736,0.0,1.0
2020-07-28,169.65,171.91,169.49,171.0,24610,165.878823007579,168.088585106,165.722379673178,167.198813641592,25169.4967705989,0.0,1.0
2020-07-29,167.74,170.64,167.4811,170.64,22039,164.011280703161,166.846816139188,163.758135832683,166.846816139188,22540.0462952958,0.0,1.0
2020-07-30,167.99,168.5541,166.45,166.45,31474,164.255723413164,164.807283944013,162.749956319549,162.749956319549,32189.5465809763,0.0,1.0
2020-07-31,164.85,168.06,162.8701,168.06,42748,161.185522975534,164.324167371964,159.2496344894,164.324167371964,43719.855666378,0.0,1.0
2020-08-03,169.02,169.18,165.27,165.27,47014,165.262827378373,165.419270712775,161.596186728338,161.596186728338,48082.8411691563,0.0,1.0
2020-08-04,166.92,169.54,165.675,169.54,36028,163.209508614354,165.771268215178,161.992183918542,165.771268215178,36847.079628246,0.0,1.0
2020-08-05,165.71,167.6577,165.35,166.87,21419,162.026405897942,163.930810163029,161.674408395539,163.160620072353,21905.9508870158,0.0,1.0
2020-08-06,164.6,165.54,163.27,165.27,24923,160.941080265532,161.860184855141,159.64064504832,161.596186728338,25489.6126783273,0.0,1.0
2020-08-07,164.12,164.84,162.56,164.55,27433,160.471750262328,161.175745267134,158.946427751913,160.892191723532,28056.6763473318,0.0,1.0
2020-08-10,161.58,164.68,160.785,164.68,19932,157.988212328704,161.019301932733,157.210884510897,161.019301932733,20385.1446416731,0.0,1.0
2020-08-11,159.08,162.43,159.044,162.43,51071,155.543785228681,158.819317542712,155.50858547844,158.819317542712,52232.0751552723,0.0,1.0
2020-08-12,162.05,162.69,160.36,160.89,16188,158.447764623508,159.073537961114,156.795331903893,157.313550449098,16556.0265632855,0.0,1.0
2020-08-13,161.81,162.89,161.68,162.89,12502,158.213099621906,159.269092129116,158.085989412705,159.269092129116,12786.2270876078,0.0,1.0
2020-08-14,161.45,162.19,160.995,162.0,21951,157.861102119503,158.58465254111,157.416216387299,158.398876081508,22450.0456567011,0.0,1.0
2020-08-17,164.09,164.2,161.92,162.59,13694,160.442417137127,160.549971929528,158.320654414307,158.975760877113,14005.3266467526,0.0,1.0
2020-08-18,163.28,164.62,162.22,164.62,16492,159.65042275672,160.960635682332,158.61398566631,160.960635682332,16866.9378602485,0.0,1.0
2020-08-19,158.55,161.15,158.0,161.15,26730,155.025566683476,157.5677708675,154.487792721471,157.5677708675,27337.6939731047,0.0,1.0
2020-08-20,157.59,157.66,156.58,156.95,19616,154.086906677067,154.155350635868,153.099358128657,153.461133339461,20061.9605303562,0.0,1.0
2020-08-21,157.09,157.165,156.025,156.61,20108,153.598021257062,153.671354070063,152.556695312452,153.128691253858,20565.1459188623,0.0,1.0
2020-08-24,155.56,157.5,154.59,157.5,25854,152.102031871848,153.998907301466,151.153594157039,153.998907301466,26441.7785252768,0.0,1.0
2020-08-25,158.21,158.43,155.65,155.65,20694,154.693124597873,154.908234182675,152.190031247449,152.190031247449,21164.4683531398,0.0,1.0
2020-08-26,158.73,158.73,157.31,157.32,23409,155.201565434677,155.201565434677,153.813130841864,153.822908550264,23941.1926006887,0.0,1.0
2020-08-27,158.7,159.38,157.3182,159.0,20035,155.172232309477,155.837116480684,153.821148562752,155.46556356148,20490.48629821,0.0,1.0
2020-08-28,158.38,158.665,157.234,158.53,13528,154.859345640674,155.138010330077,153.738820258024,155.006011266676,13835.5527148583,0.0,1.0
2020-08-31,160.45,160.85,158.0,158.0,22007,156.883331279493,157.274439615497,154.487792721471,154.487792721471,22507.3187903523,0.0,1.0
2020-09-01,157.87,160.46,157.03,160.46,29407,154.36068251227,156.893108987894,153.539355006662,156.893108987894,30075.554308533,0.0,1.0
2020-09-02,161.16,161.205,157.53,158.4,19649,157.5775485759,157.621548263701,154.028240426666,154.878901057474,20095.7107698292,0.0,1.0
2020-09-03,155.87,161.56,154.89,161.56,96682,152.405140832251,157.968656911904,151.446925409042,157.968656911904,98880.0197795626,0.0,1.0
2020-09-04,154.77,156.09,151.82,156.09,31458,151.329592908241,152.620250417053,148.445168930213,152.620250417053,32173.1828285045,0.0,1.0
2020-09-08,151.07,153.3,150.86,153.3,34934,147.711840800206,149.892269773427,147.506508923804,149.892269773427,35728.2080529907,0.0,1.0
2020-09-09,153.45,154.135,151.89,151.89,24965,150.038935399428,150.708708424835,148.513612889014,148.513612889014,25532.5675285657,0.0,1.0
2020-09-10,150.86,154.66,150.62,153.06,13346,147.506508923804,151.22203811584,147.271843922202,149.657604771825,13649.4150304922,0.0,1.0
2020-09-11,152.55,153.46,151.0,152.34,13772,149.15894164342,150.048713107828,147.643396841406,148.953609767018,14085.0999400523,0.0,1.0
2020-09-14,157.82,158.1228,155.14,155.14,30512,154.311793970269,154.607862980624,151.691368119044,151.691368119044,31205.6759636128,0.0,1.0
2020-09-15,159.42,160.03,158.88,159.48,11792,155.876227314284,156.47266752669,155.348231060679,155.934893564684,12060.0855716742,0.0,1.0
2020-09-16,158.36,160.81,157.88,159.69,26548,154.839790223874,157.235328781897,154.37046022067,156.140225441086,27151.5562887387,0.0,1.0
2020-09-17,157.45,157.718,155.4174,155.4174,15387,153.950018759466,154.212061344588,151.962601750063,151.962601750063,15736.8162051688,0.0,1.0
2020-09-18,157.51,157.52,154.8,157.51,10955,154.008685009866,154.018462718266,151.358926033441,154.008685009866,11204.0567704962,0.0,1.0
2020-09-21,156.12,156.12,153.25,155.5,22256,152.649583542253,152.649583542253,149.843381231426,152.043365621447,22761.9796881938,0.0,1.0
2020-09-22,156.61,156.61,153.89,155.04,12188,153.128691253858,153.128691253858,150.469154569032,151.593591035043,12465.0884453498,0.0,1.0
2020-09-23,154.78,157.5,154.42,156.61,12354,151.339370616641,153.998907301466,150.987373114237,153.128691253858,12634.8623772441,0.0,1.0
2020-09-24,155.04,155.3916,151.72,154.6,17296,151.593591035043,151.93737526239,148.347391846212,151.163371865439,17689.2164219536,0.0,1.0
2020-09-25,158.74,158.9,154.34,155.06,13355,155.211343143078,155.367786477479,150.909151447037,151.613146451843,13658.6196412575,0.0,1.0
2020-09-28,160.35,161.06,158.91,161.06,8802,156.785554195493,157.479771491899,155.377564185879,157.479771491899,9002.10932851728,0.0,1.0
2020-09-29,160.55,160.97,159.6801,159.71,7530,156.981108363494,157.391772116298,156.13054550977,156.159780857887,7701.19100701381,0.0,1.0
2020-09-30,162.08,163.06,161.06,161.9218,15631,158.477097748709,159.435313171918,157.479771491899,158.322414401819,15986.3634303628,0.0,1.0
2020-10-01,163.03,163.37,161.8066,163.37,9784,159.405980046718,159.738422132321,158.20977520105,159.738422132321,10006.4346364705,0.0,1.0
2020-10-02,159.73,162.92,159.39,160.54,14564,156.179336274687,159.298425254316,155.846894189084,156.971330655094,14895.1056874035,0.0,1.0
2020-10-05,165.53,165.669,161.82,161.89,29246,161.850407146741,161.986317293502,158.222877330306,158.291321289107,29910.8940492862,0.0,1.0
2020-10-06,163.53,166.32,163.21,165.77,18236,159.894865466722,162.622846110348,159.581978797919,162.085072148343,18650.5868796685,0.0,1.0
2020-10-07,167.0,167.36,163.78,163.78,9489,163.287730281554,163.639727783958,160.139308176725,160.139308176725,9704.72795027278,0.0,1.0
2020-10-08,166.17,166.94,165.5,166.94,24977,162.476180484347,163.229064031154,161.821074021541,163.229064031154,25544.8403429194,0.0,1.0
2020-10-09,167.02,167.1159,166.05,166.2,10796,163.307285698355,163.401053921912,162.358847983546,162.505513609547,11041.4419803082,0.0,1.0
2020-10-12,168.42,168.965,167.14,167.85,12510,164.676164874368,165.209049982173,163.424618199156,164.118835495562,12794.4089638436,0.0,1.0
2020-10-13,168.89,169.7,168.63,168.74,14413,165.135717169172,165.92771154958,164.88149675077,164.989051543171,14740.6727734515,0.0,1.0
2020-10-14,166.68,169.46,166.31,169.46,11955,162.974843612751,165.693046547977,162.613068401948,165.693046547977,12226.7912999801,0.0,1.0
2020-10-15,162.74,164.06,161.86,163.23,11873,159.122426503115,160.413084011927,158.261988163907,159.601534214719,12142.9270685624,0.0,1.0
2020-10-16,163.15,165.3398,163.03,163.14,8792,159.523312547519,161.664435132971,159.405980046718,159.513534839119,8991.88198322245,0.0,1.0
2020-10-19,160.3,164.31,159.74,164.31,19535,156.736665653492,160.657526721929,156.189113983087,160.657526721929,19979.1190334681,0.0,1.0
2020-10-20,160.21,161.59,159.84,161.59,5747,156.648666277891,157.997990037104,156.286891067088,157.997990037104,5877.655340944,0.0,1.0
2020-10-21,157.54,158.91,157.54,158.91,7735,154.038018135066,155.377564185879,154.038018135066,155.377564185879,7910.85158555801,0.0,1.0
2020-10-22,159.03,159.4,156.96,156.96,16319,155.49489668668,155.856671897484,153.470911047861,153.470911047861,16690.0047866478,0.0,1.0
2020-10-23,158.91,159.99,158.18,159.99,3728,155.377564185879,156.433556693089,154.663791472672,156.433556693089,3812.75432591599,0.0,1.0
2020-10-26,156.59,158.33,155.56,157.95,5974,153.109135837058,154.810457098674,152.102031871848,154.43890417947,6109.81607913682,0.0,1.0
2020-10-27,159.41,160.494,157.47,157.47,6581,155.866449605884,156.926353196454,153.969574176266,153.969574176266,6730.61593853355,0.0,1.0
2020-10-28,154.69,157.1,154.55,156.38,14355,151.25137124104,153.607798965462,151.114483323439,152.903803960656,14681.3541707414,0.0,1.0
2020-10-29,156.1435,156.6399,153.95,154.13,12639,152.672561156993,153.157926601974,150.527820819433,150.703819570635,12926.3417181471,0.0,1.0
2020-10-30,152.3,154.09,150.52,154.09,14583,148.914498933418,150.664708737034,147.174066838201,150.664708737034,14914.5376434637,0.0,1.0
2020-11-02,152.68,153.84,150.81,153.84,9469,149.286051852621,150.420266027032,147.457620381804,150.420266027032,9684.27325968309,0.0,1.0
2020-11-03,154.99,155.01,153.54,153.54,15315,151.544702493043,151.564257909843,150.126934775029,150.126934775029,15663.1793190459,0.0,1.0
2020-11-04,164.08,166.01,159.06,159.08,62718,160.432639428727,162.319737149945,155.524229811881,155.543785228681,64143.8642201715,0.0,1.0
2020-11-05,164.14,166.55,163.44,166.55,13318,160.491305679128,162.84773340355,159.806866091121,162.84773340355,13620.7784636666,0.0,1.0
2020-11-06,160.58,163.3,159.98,163.3,33067,157.010441488695,159.66997817352,156.423778984689,159.66997817352,33818.7626864441,0.0,1.0
2020-11-09,158.92,162.78,158.92,162.78,12232,155.387341894279,159.161537336715,155.387341894279,159.161537336715,12510.0887646471,0.0,1.0
2020-11-10,157.56,158.95,156.4006,158.69,29712,154.057573551867,155.41667501948,152.92394603996,155.162454601077,30387.4883400256,0.0,1.0
2020-11-11,160.04,160.245,158.98,159.25,11864,156.48244523509,156.682888257292,155.44600814468,155.710006271482,12133.722457797,0.0,1.0
2020-11-12,159.85,161.47,159.32,160.93,22579,156.296668775488,157.880657536303,155.778450230283,157.352661282698,23092.322941217,0.0,1.0
2020-11-13,162.665,163.14,160.67,160.67,23362,159.049093690114,159.513534839119,157.098440864296,157.098440864296,23893.1240778029,0.0,1.0
2020-11-16,161.58,163.75,161.29,163.75,18821,157.988212328704,160.109975051524,157.704658785101,160.109975051524,19248.8865794165,0.0,1.0
2020-11-17,159.58,161.56,159.3543,161.56,17845,156.032670648685,157.968656911904,155.811987770095,157.968656911904,18250.6976786403,0.0,1.0
2020-11-18,156.29,160.0,156.29,160.0,24783,152.815804585055,156.443334401489,152.815804585055,156.443334401489,25346.4298441995,0.0,1.0
2020-11-19,156.53,156.88,156.19,156.48,7721,153.050469586657,153.39268938066,152.718027501054,153.001581044657,7896.53330214521,0.0,1.0
2020-11-20,157.86,157.9,156.95,157.56,5921,154.350904803869,154.39001563747,153.461133339461,154.057573551867,6055.6111490742,0.0,1.0
2020-11-23,158.62,159.29,157.81,159.19,10953,155.094010642276,155.749117105083,154.302016261869,155.651340021082,11202.0113014372,0.0,1.0
2020-11-24,157.283,158.62,157.17,158.62,20094,153.786731029184,155.094010642276,153.676242924263,155.094010642276,20550.8276354495,0.0,1.0
2020-11-25,158.98,159.0,157.875,158.16,8222,155.44600814468,155.46556356148,154.36557136647,154.644236055872,8408.92330141663,0.0,1.0
2020-11-27,165.0159,165.1,160.99,160.99,6855,161.347735157892,161.429965685537,157.411327533099,157.411327533099,7010.84519961215,0.0,1.0
2020-11-30,169.07,169.1623,166.55,166.96,184311,165.311715920374,165.401964168907,162.84773340355,163.248619447954,188501.223863707,0.0,1.0
2020-12-01,168.25,173.64,167.145,172.82,28921,164.509943831566,169.780128659216,163.429507053356,168.978356570409,29578.505327204,0.0,1.0
2020-12-02,168.63,169.42,166.16,167.8,7862,164.88149675077,165.653935714377,162.466402775947,164.069946953562,8040.73887080242,0.0,1.0
2020-12-03,170.88,171.06,168.34,168.63,10477,167.081481140791,167.257479891992,164.597943207167,164.88149675077,10715.1896654028,0.0,1.0
2020-12-04,171.14,171.5,170.15,171.23,7865,167.335701559193,167.687699061596,166.367708427584,167.423700934794,8043.80707439089,0.0,1.0
2020-12-07,170.68,172.113,170.68,171.62,9773,166.885926972789,168.287072586522,166.885926972789,167.805031562397,9995.18455664616,0.0,1.0
2020-12-08,173.61,173.74,172.18,172.18,8523,169.750795534016,169.877905743217,168.352583232803,168.352583232803,8716.7663947913,0.0,1.0
2020-12-09,169.86,173.78,167.91,173.78,22806,166.084154883981,169.917016576818,164.177501745963,169.917016576818,23324.4836794099,0.0,1.0
2020-12-10,170.87,171.3,168.73,168.73,14390,167.071703432391,167.492144893595,164.979273834771,164.979273834771,14717.1498792733,0.0,1.0
2020-12-11,171.35,172.45,170.2901,170.72,5860,167.541033435595,168.616581359605,166.504694122269,166.925037806389,5993.22434277567,0.0,1.0
2020-12-14,174.74,177.49,174.74,175.46,16922,170.855676583227,173.544546393252,170.855676583227,171.559671588033,17306.7137079265,0.0,1.0
2020-12-15,174.92,176.08,173.52,176.08,25594,171.031675334428,172.165889508839,169.662796158415,172.165889508839,26175.867547611,0.0,1.0
2020-12-16,173.45,174.67,172.9,174.67,8317,169.594352199614,170.787232624426,169.056578237609,170.787232624426,8506.08308171764,0.0,1.0
2020-12-17,177.17,177.17,173.95,173.95,9211,173.231659724449,173.231659724449,170.083237619619,170.083237619619,9420.40775107623,0.0,1.0
2020-12-18,176.78,177.38,176.22,177.33,13740,172.850329096846,173.436991600851,172.30277742644,173.388103058851,14052.3724351088,0.0,1.0
2020-12-21,176.05,176.05,173.73,174.59,13250,172.73094327728,172.73094327728,170.454682053746,171.29846854178,13504.6011776561,0.6079,1.0
2020-12-22,174.27,175.54,173.95,175.54,10024,170.984501476465,172.230558266934,170.67053441115,172.230558266934,10216.6129965905,0.0,1.0
2020-12-23,174.86,175.075,172.89,172.89,10740,171.56337825314,171.774324875148,169.630518507293,169.630518507293,10946.3710677755,0.0,1.0
2020-12-24,173.72,174.88,173.38,174.88,4429,170.444870582955,171.583001194722,170.111280576057,171.583001194722,4514.10404647837,0.0,1.0
2020-12-28,170.12,175.12,170.0584,175.12,13072,166.912741098159,171.818476493708,166.852302438086,171.818476493708,13323.180875043,0.0,1.0
2020-12-29,169.8,170.9,169.41,170.0,6062,166.598774032844,167.678035819865,166.216126671991,166.795003448666,6178.48244067555,0.0,1.0
2020-12-30,169.82,171.637,169.695,169.98,8166,166.618396974426,168.401141217169,166.495753589538,166.775380507084,8322.91118616902,0.0,1.0
2020-12-31,169.69,170.23,168.35,170.23,6939,166.490847854142,167.020667276861,165.176110768135,167.020667276861,7072.33415635889,0.0,1.0
2021-01-04,169.19,170.3816,166.87,170.23,20302,166.000274314587,167.169409174054,163.724013091052,167.020667276861,20692.1066497187,0.0,1.0
2021-01-05,169.77,170.0,168.26,168.9,9774,166.569339620471,166.795003448666,165.087807531015,165.715741661645,9961.80920078566,0.0,1.0
2021-01-06,171.58,172.25,167.05,167.05,30398,168.34521583366,169.002584376663,163.900619565292,163.900619565292,30982.1031395009,0.0,1.0
2021-01-07,175.7,175.7,172.54,172.54,17314,172.387541799592,172.387541799592,169.287117029605,169.287117029605,17646.6916822594,0.0,1.0
2021-01-08,175.61,176.22,173.01,173.01,16233,172.299238562472,172.897738280729,169.748256156787,169.748256156787,16544.9200691993,0.0,1.0
2021-01-11,177.65,178.57,174.15,174.15,9409,174.300778603856,175.203433916637,170.866763826972,170.866763826972,9589.79565891062,0.0,1.0
2021-01-12,178.14,179.52,177.3021,179.0,11924,174.78154067262,176.135523641791,173.959437535034,175.625327160654,12153.1218447072,0.0,1.0
2021-01-13,178.06,178.96,177.84,178.96,6714,174.703048906291,175.58608127749,174.487196548887,175.58608127749,6843.01074013454,0.0,1.0
2021-01-14,180.01,180.77,178.38,178.38,22743,176.616285710555,177.361957490679,175.017015971606,175.017015971606,23180.0109119571,0.0,1.0
2021-01-15,180.97,182.0,180.25,180.25,12408,177.558186906501,178.568768397984,176.851761009542,176.851761009542,12646.4219933853,0.0,1.0
2021-01-19,184.24,184.52,182.5,182.5,14832,180.76653785519,181.04125903734,179.059341937539,179.059341937539,15116.999597509,0.0,1.0
2021-01-20,186.22,186.55,184.5,184.64,14299,182.709209071827,183.032987607933,181.021636095758,181.158996686834,14573.7579048531,0.0,1.0
2021-01-21,185.81,186.45,185.47,186.23,10740,182.306938769392,182.934872900022,181.973348762495,182.719020542618,10946.3710677755,0.0,1.0
2021-01-22,187.27,187.45,184.85,184.85,6324,183.739413504892,183.916019979132,181.365037573447,181.365037573447,6445.51681867902,0.0,1.0
2021-01-25,190.21,190.318,187.29,188.91,10607,186.623985917475,186.729949802019,183.759036446475,185.348494714632,10810.8154484074,0.0,1.0
2021-01-26,186.67,189.73,186.57,189.73,22048,183.150725257426,186.153035319502,183.052610549515,186.153035319502,22471.6563596197,0.0,1.0
2021-01-27,181.16,184.96,180.65,184.52,20789,177.744604851531,181.472963752149,177.244219841185,181.04125903734,21188.4644439466,0.0,1.0
2021-01-28,182.96,187.49,181.04,181.04,22158,179.510669593929,183.955265862296,177.626867202038,177.626867202038,22583.7700297738,0.0,1.0
2021-01-29,187.2811,189.65,184.89,185.9,24967,183.75030423747,186.074543553174,181.404283456611,182.395242006512,25446.7454794369,0.0,1.0
2021-02-01,188.94,189.85,188.01,188.77,13500,185.377929127006,186.270772968996,184.465462343434,185.211134123557,13759.4049734609,0.0,1.0
2021-02-02,188.78,189.52,187.5,189.08,10792,185.220945594348,185.946994432889,183.965077333088,185.515289718081,10999.370257303,0.0,1.0
2021-02-03,187.76,189.09,186.49,188.01,19612,184.220175573656,185.525101188872,182.974118783187,184.465462343434,19988.8481732974,0.0,1.0
2021-02-04,189.83,190.0,188.16,188.89,10025,186.251150027413,186.417945030862,184.6126344053,185.32887177305,10217.6322117737,0.0,1.0
2021-02-05,192.91,193.29,190.7,191.89,14279,189.273083031072,189.645918921133,187.104747986239,188.27231301038,14553.3736011887,0.0,1.0
2021-02-08,195.31,196.34,194.48,194.48,13272,191.627836020935,192.638417512418,190.813483945274,190.813483945274,13527.0239116869,0.0,1.0
2021-02-09,194.2232,195.72,194.1101,195.72,7005,190.561525375359,192.03010632337,190.450557640711,192.03010632337,7139.60235845135,0.0,1.0
2021-02-10,194.2586,195.08,191.97,195.08,5940,190.596257981959,191.40217219274,188.350804776708,191.40217219274,6054.13818832279,0.0,1.0
2021-02-11,191.95,194.6036,191.95,193.82,10179,188.331181835126,190.934753724252,188.331181835126,190.165926873062,10374.5913499895,0.0,1.0
2021-02-12,195.8,196.1976,193.13,193.13,9846,192.108598089699,192.498702168353,189.488935388476,189.488935388476,10035.1926939775,0.0,1.0
2021-02-16,191.683,197.28,191.33,197.28,12970,188.069215565004,193.560695766781,187.722870646078,193.560695766781,13219.2209263546,0.0,1.0
2021-02-17,193.59,193.59,188.844,190.55,19138,189.940263044866,189.940263044866,185.283739007411,186.957575924372,19505.7401764515,0.0,1.0
2021-02-18,188.91,190.39,187.695,190.39,10193,185.348494714632,186.800592391715,184.156401013514,186.800592391715,10388.8603625546,0.0,1.0
2021-02-19,188.87,190.8,188.87,190.74,27304,185.309248831468,187.20286269415,185.309248831468,187.143993869403,27828.6513626204,0.0,1.0
2021-02-22,184.77,188.21,184.73,188.21,9439,181.286545807118,184.661691759256,181.247299923953,184.661691759256,9620.37211440719,0.0,1.0
2021-02-23,184.02,184.4,179.33,181.64,38995,180.550685497785,180.923521387847,175.949105696761,178.215555449504,39744.2960696377,0.0,1.0
2021-02-24,183.19,184.33,181.92,183.16,13375,179.736333422124,180.85484109231,178.490276631655,179.706899009751,13632.0030755585,0.0,1.0
2021-02-25,178.53,183.09,178.53,183.09,10289,175.164188033473,179.638218714213,175.164188033473,179.638218714213,10486.7050201436,0.0,1.0
2021-02-26,179.0,180.08,176.76,180.08,12382,175.625327160654,176.684966006093,173.427557703448,176.684966006093,12619.9223986217,0.0,1.0
2021-03-01,180.965,181.3,179.7229,181.15,9705,177.553281171105,177.881965442607,176.334598384143,177.73479338074,9891.48335314354,0.0,1.0
2021-03-02,177.66,179.7126,177.66,179.57,10188,174.310590074647,176.324492569228,174.310590074647,176.184580995747,10383.7642866385,0.0,1.0
2021-03-03,171.37,176.65,171.18,176.65,12628,168.139174947047,173.319631524746,167.952757002016,173.319631524746,12870.6493336936,0.0,1.0
2021-03-04,167.43,171.59,166.38,170.29,22237,164.273455455354,168.355027304451,163.243251022289,167.079536101608,22664.2880292481,0.0,1.0
2021-03-05,172.58,172.58,163.63,168.59,32051,169.326362912769,169.326362912769,160.545096554737,165.411586067121,32666.8658373626,0.0,1.0
2021-03-08,167.47,173.08,167.47,171.45,16756,164.312701338518,169.816936452324,164.312701338518,168.217666713375,17077.969610023,0.0,1.0
2021-03-09,171.67,172.64,169.86,169.86,12778,168.433519070779,169.385231737516,166.657642857591,166.657642857591,13023.5316111766,0.0,1.0
2021-03-10,170.59,173.81,170.45,173.81,10302,167.373880225341,170.533173820074,167.236519634265,170.533173820074,10499.9548175255,0.0,1.0
2021-03-11,174.75,174.75,172.5,172.7987,5596,171.455452074438,171.455452074438,169.247871146441,169.540939778971,5703.52816529533,0.0,1.0
2021-03-12,174.02,174.02,171.9,172.32,5284,170.739214706687,170.739214706687,168.659182898975,169.071264672201,5385.53302813092,0.0,1.0
2021-03-15,177.87,177.87,174.18,174.49,10419,174.51663096126,174.51663096126,170.896198239345,171.200353833869,10619.2029939621,0.0,1.0
2021-03-16,178.72,180.7258,177.0545,178.78,8292,175.350605978504,177.318590789782,173.716505518246,175.40947480325,8451.33229925461,0.0,1.0
2021-03-17,179.32,179.32,176.42,177.82,4857,175.939294225969,175.939294225969,173.093967696551,174.467573607305,4950.32814489627,0.0,1.0
2021-03-18,176.18,178.67,175.82,177.51,13007,172.858492397565,175.301548624548,172.505279449085,174.163418012781,13256.9318881337,0.0,1.0
2021-03-19,178.65,178.75,176.29,176.66,10086,175.281925682966,175.380040390877,172.966418576267,173.329442995537,10279.8043379501,0.0,1.0
2021-03-22,181.49,182.28,178.82,178.82,5311,178.068383387638,178.843489580134,175.448720686415,175.448720686415,5413.05183807782,0.0,1.0
2021-03-23,176.34,181.5,176.34,181.5,15041,173.015475930222,178.078194858429,173.015475930222,178.078194858429,15330.0155708019,0.0,1.0
2021-03-24,171.1114,175.31,171.1114,175.22,11447,167.885450312389,172.004894438739,167.885450312389,171.916591201619,11666.9562023116,0.0,1.0
2021-03-25,170.88,171.13,168.43,170.05,11668,167.658412878283,167.90369964806,165.254602534464,166.844060802622,11892.2027578031,0.0,1.0
2021-03-26,172.59,172.59,170.42,171.61,5717,169.33617438356,169.33617438356,167.207085221892,168.374650246033,5826.85320246489,0.0,1.0
2021-03-29,171.585,172.661,170.4586,172.38,6438,168.350121569055,169.405835826177,167.244957499146,169.130133496947,6561.70734956601,0.0,1.0
2021-03-30,170.72,171.7419,169.3,169.3,3488,167.501429345625,168.504063545767,166.108200493289,166.108200493289,3555.022559069,0.0,1.0
2021-03-31,175.44,175.9699,172.37,172.37,4713,172.132443559023,172.652353396244,169.120322026156,169.120322026156,4803.56115851269,0.0,1.0
2021-04-01,177.04,178.11,177.02,177.5,5122,173.702278885599,174.752106260247,173.682655944017,174.15360654199,5220.42016844938,0.0,1.0
2021-04-05,177.67,179.07,176.82,179.07,6687,174.320401545438,175.694007456192,173.486426528195,175.694007456192,6815.49193018763,0.0,1.0
2021-04-06,179.0,180.6285,177.73,177.73,17459,175.625327160654,177.223125178985,174.379270370185,174.379270370185,17794.4778838262,0.0,1.0
2021-04-07,175.6,178.22,175.5664,178.22,8380,172.289427091681,174.860032438949,172.256460549823,174.860032438949,8541.02323537793,0.0,1.0
2021-04-08,176.17,177.83,176.11,176.82,9061,172.848680926774,174.477385078096,172.789812102027,173.486426528195,9235.10877515027,0.0,1.0
2021-04-09,176.92,176.92,175.955,176.47,7821,173.584541236106,173.584541236106,172.637734304765,173.143025050506,7971.28194795833,0.0,1.0
2021-04-12,175.45,177.73,174.12,177.73,10437,172.142255029814,174.379270370185,170.837329414598,174.379270370185,10637.5488672601,0.0,1.0
2021-04-13,178.7,179.235,176.97,178.9219,10717,175.330983036921,175.855896724245,173.633598590061,175.548699573776,10922.9291185615,0.0,1.0
2021-04-14,180.28,182.085,179.8,180.0,12998,176.881195421915,178.652165899708,176.410244823942,176.606474239764,13247.7589514848,0.0,1.0
2021-04-15,183.45,183.799,181.51,181.51,6229,179.991431662693,180.333851993302,178.08800632922,178.08800632922,6348.69137627317,0.0,1.0
2021-04-16,185.99,185.99,183.58,183.58,10379,182.483545243632,182.483545243632,180.118980782977,180.118980782977,10578.4343866334,0.0,1.0
2021-04-19,183.65,185.32,182.75,183.61,12878,180.187661078515,181.826176700628,179.304628707316,180.14841519535,13125.4531294984,0.0,1.0
2021-04-20,183.44,185.0,181.31,182.58,12151,179.981620191902,181.512209635313,177.891776913398,179.137833703867,12384.483691298,0.0,1.0
2021-04-21,186.03,186.03,182.8,182.8,11068,182.522791126796,182.522791126796,179.353686061272,179.353686061272,11280.6736478715,0.0,1.0
2021-04-22,186.18,188.2557,184.972,186.18,10267,182.669963188663,184.706530180771,181.484737517098,182.669963188663,10464.2822861128,0.0,1.0
2021-04-23,187.94,188.12,186.03,186.12,7594,184.396782047896,184.573388522136,182.522791126796,182.611094363916,7739.92010136754,0.0,1.0
2021-04-26,191.32,191.42,186.9756,188.58,15190,187.713059175287,187.811173883198,183.450563804802,185.024716178526,15481.8786331015,0.0,1.0
2021-04-27,191.21,192.0,191.1863,192.0,16805,187.605132996585,188.380239189082,187.58187981081,188.380239189082,17127.9111540007,0.0,1.0
2021-04-28,189.52,190.21,188.64,188.64,6962,185.946994432889,186.623985917475,185.083585003273,185.083585003273,7095.77610557295,0.0,1.0
2021-04-29,187.7,190.71,186.5426,190.38,9062,184.16130674891,187.11455945703,183.025727119548,186.790780920924,9236.12799033349,0.0,1.0
2021-04-30,188.77,189.6299,187.5,187.5,15665,185.211134123557,186.054822496884,183.965077333088,183.965077333088,15966.0058451307,0.0,1.0
2021-05-03,187.58,190.37,187.58,189.58,4344,184.043569099416,186.780969450133,184.043569099416,186.005863257636,4427.47075590475,0.0,1.0
2021-05-04,181.12,186.01,180.45,186.01,13905,177.705358968367,182.503168185214,177.047990425363,182.503168185214,14172.1871226647,0.0,1.0
2021-05-05,179.28,183.76,178.69,182.89,17473,175.900048342805,180.295587257217,175.32117156613,179.441989298391,17808.7468963913,0.0,1.0
2021-05-06,177.75,177.75,174.38,176.33,47537,174.398893311767,174.398893311767,171.092427655167,173.005664459431,48450.432164697,0.0,1.0
2021-05-07,179.49,181.72,178.96,179.67,9232,176.106089229418,178.294047215833,175.58608127749,176.282695703658,9409.39457148081,0.0,1.0
2021-05-10,176.63,180.88,176.63,180.88,9665,173.300008583164,177.469883669381,173.300008583164,177.469883669381,9850.71474581477,0.0,1.0
2021-05-11,176.05,176.8901,171.5,173.2,19823,172.73094327728,173.555204938441,168.266724067331,169.934674101817,20203.9025769567,0.0,1.0
2021-05-12,173.77,176.41,173.66,174.73,10430,170.49392793691,173.08415622576,170.386001758208,171.435829132855,10630.4143609776,0.0,1.0
2021-05-13,173.72,175.19,171.76,175.19,6810,170.444870582955,171.887156789246,168.521822307899,171.887156789246,6940.85539772358,0.0,1.0
2021-05-14,177.7,177.74,174.52,175.46,6806,174.349835957812,174.389081840976,171.229788246242,172.152066500606,6936.7785369907,0.0,1.0
2021-05-17,178.08,178.29,177.0,177.0,6365,174.722671847873,174.928712734486,173.663033002435,173.663033002435,6487.30464119101,0.0,1.0
2021-05-18,178.91,180.52,177.56,178.08,19222,175.537023923534,177.116670720901,174.212475366736,174.722671847873,19591.3542518419,0.0,1.0
2021-05-19,178.2,178.2,175.65,176.35,12068,174.840409497366,174.840409497366,172.338484445636,173.025287401013,12299.8888310908,0.0,1.0
2021-05-20,183.15,183.9029,178.48,178.48,11855,179.69708753896,180.435793174822,175.115130679517,175.115130679517,12082.7959970651,0.0,1.0
2021-05-21,181.72,184.47,181.72,184.47,6006,178.294047215833,180.992201683385,178.294047215833,180.992201683385,6121.40639041526,0.0,1.0
2021-05-24,181.91,183.5,181.91,183.37,4327,178.480465160864,180.040489016648,178.480465160864,179.912939896364,4410.14409779001,0.0,1.0
2021-05-25,181.4,183.12,181.27,183.12,8064,177.980080150518,179.667653126587,177.852531030234,179.667653126587,8218.95123748062,0.0,1.0
2021-05-26,181.75,182.3028,181.38,182.3028,15264,178.323481628206,178.865859733538,177.960457208936,178.865859733538,15557.3005566598,0.0,1.0
2021-05-27,182.34,182.7287,180.99,181.15,7708,178.902358404881,179.283730274531,177.577809848083,177.73479338074,7856.11063225455,0.0,1.0
2021-05-28,184.145,186.22,182.7,182.7,4452,180.673328882674,182.709209071827,179.255571353361,179.255571353361,4537.54599569244,0.0,1.0
2021-06-01,182.48,185.15,181.9,185.15,8477,179.039718995956,181.65938169718,178.470653690073,181.65938169718,8639.88710815023,0.0,1.0
2021-06-02,184.0,184.0,182.3399,182.3399,4386,180.531062556203,180.531062556203,178.902260290173,178.902260290173,4470.27779359996,0.0,1.0
2021-06-03,184.15,184.15,181.99,183.33,4561,180.67823461807,180.67823461807,178.558956927193,179.8736940132,4648.64045066333,0.0,1.0
2021-06-04,187.309,187.755,185.3,185.3,5448,183.777678240978,184.215269838261,181.806553759046,181.806553759046,5552.68431817887,0.0,1.0
2021-06-07,194.08,199.77,188.05,188.39,120707,190.42102511363,196.003751993765,184.504708226598,184.838298233495,123026.407120855,0.0,1.0
2021-06-08,193.549,195.72,190.89,195.72,15254,189.900036014623,192.03010632337,187.29116593127,192.03010632337,15547.1084048276,0.0,1.0
2021-06-09,197.79,197.79,194.47,194.47,9343,194.061080777127,194.061080777127,190.803672474483,190.803672474483,9522.52745681817,0.0,1.0
2021-06-10,200.88,201.15,197.78,197.8,15933,197.092825251577,197.357734962936,194.051269306336,194.070892247919,16239.1555142335,0.0,1.0
2021-06-11,198.7,200.54,197.881,200.54,11306,194.953924619117,196.759235244679,194.150365161326,196.759235244679,11523.2468614777,0.0,1.0
2021-06-14,197.89,199.68,196.71,199.68,16309,194.159195485038,195.915448756645,193.001441931689,195.915448756645,16622.380423124,0.0,1.0
2021-06-15,194.51,197.2,194.18,197.13,26583,190.842918357647,193.482204000453,190.519139821541,193.413523704915,27093.7972155193,0.0,1.0
2021-06-16,192.6,195.84,190.68,193.55,48341,188.968927436548,192.147843972863,187.085125044657,189.901017161702,49269.8811720052,0.0,1.0
2021-06-17,195.405,195.8183,192.4,192.4,12316,191.721044993451,192.126553081247,188.772698020726,188.772698020726,12552.6541965292,0.0,1.0
2021-06-18,194.19,194.88,193.1,194.4,12944,190.528951292332,191.205942776918,189.459500976102,190.734992178945,13192.7213315909,0.0,1.0
2021-06-21,195.81,196.59,193.59,195.01,11756,192.11840956049,192.883704282196,189.940263044866,191.333491897202,11981.8936939264,0.0,1.0
2021-06-22,198.16,198.16,195.913,196.64,25052,194.424105196398,194.424105196398,192.219467709638,192.932761636151,25533.3787700105,0.0,1.0
2021-06-23,197.93,198.88,196.57,197.93,20007,194.198441368203,195.130531093357,192.864081340613,194.198441368203,20391.438170669,0.0,1.0
2021-06-24,198.6,199.87,198.06,198.84,10326,194.855809911206,196.101866701676,194.325990488487,195.091285210193,10524.4159819228,0.0,1.0
2021-06-25,200.02,200.1865,198.34,198.34,13232,196.249038763542,196.412399752214,194.600711670638,194.600711670638,13486.2553043581,0.0,1.0
2021-06-28,200.78,201.98,200.39,201.98,12467,196.994710543666,198.172087038597,196.612063182813,198.172087038597,12706.5556891953,0.0,1.0
2021-06-29,201.85,202.3173,199.9,200.23,23628,198.044537918313,198.503027948381,196.131301114049,196.455079650155,24082.0163491062,0.0,1.0
2021-06-30,201.67,202.94,201.0,202.08,6862,197.867931444073,199.113988234543,197.21056290107,198.270201746508,6993.85458725102,0.0,1.0
2021-07-01,202.69,202.81,201.135,201.97,5188,198.868701464765,198.986439114259,197.34301775675,198.162275567806,5287.68837054187,0.0,1.0
2021-07-02,203.0,203.62,201.4929,203.62,5688,199.172857059289,199.781168248338,197.694170296363,199.781168248338,5797.29596215153,0.0,1.0
2021-07-06,200.87,202.36,200.4052,202.36,29396,197.083013780786,198.544922928659,196.626976618415,198.544922928659,29960.8495259152,0.0,1.0
2021-07-07,198.0495,201.27,197.59,201.27,25304,194.315688444156,197.47547261243,193.864851361305,197.47547261243,25790.2209961818,0.0,1.0
2021-07-08,198.59,198.97,195.47,195.47,7230,194.845998440415,195.218834330477,191.784819553593,191.784819553593,7368.92577467572,0.0,1.0
2021-07-09,200.21,200.4154,197.5692,199.2,5767,196.435456708573,196.636984318622,193.84444350206,195.444498158672,5877.81396162585,0.0,1.0
2021-07-12,198.92,201.01,198.91,200.22,8407,195.169776976521,197.220374371861,195.15996550573,196.445268179364,8568.54204532488,0.0,1.0
2021-07-13,197.22,198.74,197.2,198.38,16240,193.501826942035,194.993170502282,193.482204000453,194.639957553802,16552.0545754818,0.0,1.0
2021-07-14,195.25,198.28,194.91,198.28,10613,191.568967196189,194.541842845891,191.235377189291,194.541842845891,10816.9307395067,0.0,1.0
2021-07-15,196.29,196.3696,193.8809,194.46,57257,192.589360158463,192.66745946596,190.225678730179,190.793861003692,58357.2037455888,0.0,1.0
2021-07-16,199.08,200.08,197.51,197.55,8203,195.326760509179,196.307907588289,193.786359594977,193.825605478141,8360.62214794812,0.0,1.0
2021-07-19,200.97,201.5,196.93,197.17,10735,197.181128488697,197.701136440625,193.217294289093,193.452769588079,10941.2749918594,0.0,1.0
2021-07-20,202.87,204.6499,200.83,201.06,35988,199.045307939005,200.791651625113,197.043767897621,197.269431725816,36679.5160136971,0.0,1.0
2021-07-21,203.8,203.84,199.98,202.01,8316,199.957774722577,199.997020605742,196.209792880378,198.201521450971,8475.79346365191,0.0,1.0
2021-07-22,205.81,206.27,203.57,203.57,13292,201.929880351588,202.381208007979,199.732110894382,199.732110894382,13547.4082153513,0.0,1.0
2021-07-23,208.14,208.14,205.29,206.77,8559,204.215953045914,204.215953045914,201.419683870451,202.871781547533,8723.46275317419,0.0,1.0
2021-07-26,203.4,208.06,202.77,208.06,9758,199.565315890933,204.137461279585,198.947193231094,204.137461279585,9945.50175785419,0.0,1.0
2021-07-27,201.8,203.38,198.42,203.38,10861,197.995480564358,199.545692949351,194.679203436967,199.545692949351,11069.6961049451,0.0,1.0
2021-07-28,207.8,207.994,203.12,203.12,16520,203.882363039017,204.072705572364,199.290594708783,199.290594708783,16837.4348267832,0.0,1.0
2021-07-29,206.39,208.2,206.3496,208.2,7434,202.498945657472,204.27482187066,202.459307315476,204.27482187066,7576.84567205244,0.0,1.0
2021-07-30,206.9882,208.05,206.33,206.33,5586,203.085867840195,204.127649808794,202.440076832725,202.440076832725,5693.33601346315,0.0,1.0
2021-08-02,207.54,208.51,206.85,208.51,10517,203.627264798448,204.578977465184,202.950273313862,204.578977465184,10719.0860819176,0.0,1.0
2021-08-03,211.75,211.75,207.0038,208.64,30211,207.7578940015,207.7578940015,203.101173734629,204.706526585469,30791.509900239,0.0,1.0
2021-08-04,217.61,219.37,211.75,212.89,29349,213.507415885084,215.234234744317,207.7578940015,208.876401671685,29912.9464123039,0.0,1.0
2021-08-05,218.77,219.12,215.29,217.1,12000,214.645546496851,214.988947974539,211.231154661549,213.007030874738,12230.5821986319,0.0,1.0
2021-08-06,214.3,216.52,212.1201,216.52,14742,210.25981905323,212.437965568854,208.121016535479,212.437965568854,15025.2702310193,0.0,1.0
2021-08-09,220.75,221.56,214.33,214.33,21623,216.588217713488,217.382946847567,210.289253465604,210.289253465604,22038.4899067515,0.0,1.0
2021-08-10,217.63,222.22,216.84,222.22,19878,213.527038826666,218.03050391978,212.751932634169,218.03050391978,20259.9594120337,0.0,1.0
2021-08-11,209.4678,217.98,208.0,217.98,32073,205.518720137556,213.870440304354,204.078592454838,213.870440304354,32689.2885713934,0.0,1.0
2021-08-12,212.09,212.09,209.21,211.23,13998,208.091484008398,208.091484008398,205.265780420561,207.247697520363,14266.9741347041,0.0,1.0
2021-08-13,212.07,214.43,211.7935,214.43,10368,208.071861066815,210.387368173515,207.800573899442,210.387368173515,10567.223019618,0.0,1.0
2021-08-16,209.3,211.48,205.75,211.48,11274,205.354083657681,207.492984290141,201.871011526841,207.492984290141,11490.6319756147,0.0,1.0
2021-08-17,213.97,213.97,206.0,206.9,14994,209.936040517124,209.936040517124,202.116298296619,202.999330667818,15282.1124571905,0.0,1.0
2021-08-18,211.9138,214.75,211.9138,214.75,21610,207.918605893058,210.70133523883,207.918605893058,210.70133523883,22025.2401093696,0.0,1.0
2021-08-19,206.95,210.3,206.76,209.22,17374,203.048388021773,206.335230736791,202.861970076742,205.275591891352,17707.8445932526,0.0,1.0
2021-08-20,209.7,210.47,208.86,208.86,9755,205.746542489325,206.50202574024,204.922378942873,204.922378942873,9942.44411230451,0.0,1.0
2021-08-23,215.79,215.79,212.1432,212.95,8628,211.721728201104,211.721728201104,208.143681033006,208.935270496432,8793.78860081632,0.0,1.0
2021-08-24,215.54,216.18,213.4893,216.18,18083,211.476441431326,212.104375561957,209.464403116196,212.104375561957,18430.4681581551,0.0,1.0
2021-08-25,217.08,217.08,214.37,214.37,9777,212.987407933156,212.987407933156,210.328499348768,210.328499348768,9964.86684633531,0.0,1.0
2021-08-26,215.47,218.12,214.6201,216.86,8032,211.407761135789,214.00780089543,210.573884233253,212.771555575751,8186.3363516176,0.0,1.0
2021-08-27,214.95,217.185,214.57,214.57,7726,210.897564654652,213.090428376462,210.52472876459,210.52472876459,7874.45650555248,0.0,1.0
2021-08-30,215.85,217.51,214.1401,214.97,16456,211.78059702585,213.409301177173,210.102933635281,210.917187596234,16772.2050550572,0.0,1.0
2021-08-31,216.12,216.78,214.76,216.74,9682,212.04550673721,212.693063809423,210.711146709621,212.653817926258,9868.0414039295,0.0,1.0
2021-09-01,217.95,218.54,216.0128,216.64,8963,213.841005891981,214.419882668656,211.94032777033,212.555703218347,9135.2256871948,0.0,1.0
2021-09-02,219.94,219.94,218.52,219.39,9346,215.79348857941,215.79348857941,214.400259727074,215.253857685899,9525.58510236778,0.0,1.0
2021-09-03,220.01,220.01,218.04,219.01,6124,215.862168874947,215.862168874947,213.929309129101,214.881021795837,6241.67378203515,0.0,1.0
2021-09-07,219.78,219.8,217.8635,219.28,9543,215.636505046752,215.656127988334,213.756136669638,215.145931507197,9726.37049346201,0.0,1.0
2021-09-08,217.18,219.17,216.492,219.17,22368,213.085522641066,215.038005328495,212.410493450639,215.038005328495,22797.8052182499,0.0,1.0
2021-09-09,218.0,219.75,217.645,218.54,11325,213.890063245936,215.607070634379,213.541756032853,214.419882668656,11542.6119499589,0.0,1.0
2021-09-10,216.62,219.0,216.62,219.0,13175,212.536080276765,214.871210325046,212.536080276765,214.871210325046,13428.1600389146,0.0,1.0
2021-09-13,212.17,217.93,211.48,217.93,59895,208.169975774726,213.821382950399,207.492984290141,213.821382950399,61045.8933989215,0.0,1.0
2021-09-14,212.24,214.395,212.0,213.35,8571,208.238656070264,210.353028025746,208.003180771278,209.327729328076,8735.69333537283,0.0,1.0
2021-09-15,215.28,215.28,212.7,212.7,10003,211.221343190758,211.221343190758,208.689983726655,208.689983726655,10195.2094777429,0.0,1.0
2021-09-16,216.7518,216.7518,214.03,215.37,11643,212.665395461792,212.665395461792,209.994909341871,211.309646427878,11866.7223782226,0.0,1.0
2021-09-17,217.91,217.91,214.65,217.69,18024,213.801760008817,213.801760008817,210.603220530919,213.585907651412,18370.3344623451,0.0,1.0
2021-09-20,213.73,216.126,212.5419,214.4,12871,209.700565218138,212.051393619685,208.534864373447,210.357933761141,13118.3186232159,0.0,1.0
2021-09-21,215.86,216.715,214.762,214.92,5748,211.790408496642,212.62928924928,210.713109003779,210.868130242278,5858.44887314466,0.0,1.0
2021-09-22,215.91,216.45,214.2,216.0,13892,211.839465850597,212.369285273316,210.161704345319,211.927769087717,14158.9373252829,0.0,1.0
2021-09-23,218.61,219.25,215.12,215.63,29881,214.488562964194,215.116497094824,211.0643596581,211.564744668446,30455.1688897766,0.0,1.0
2021-09-24,214.61,217.61,214.3,217.61,9246,210.563974647754,213.507415885084,210.25981905323,213.507415885084,9423.66358404588,0.0,1.0
2021-09-27,208.45,214.19,207.93,214.19,29847,204.520108640438,210.151892874528,204.009912159301,210.151892874528,30420.5155735472,0.0,1.0
2021-09-28,201.35,206.0,201.03,205.93,44200,197.553964378758,202.116298296619,197.239997313443,202.047618001081,45049.3110982942,0.0,1.0
2021-09-29,201.5,203.88,201.337,202.71,9017,197.701136440625,200.036266488906,197.54120946673,198.888324406348,9190.26330708863,0.0,1.0
2021-09-30,202.14,204.14,202.14,202.97,7715,198.329070571255,200.291364729475,198.329070571255,199.143422646916,7863.24513853709,0.0,1.0
2021-10-01,196.6163,199.14,192.32,199.14,19563,192.909508450376,195.385629333926,188.694206254397,195.385629333926,19938.9066293197,0.0,1.0
2021-10-04,192.16,194.33,191.71,194.33,18210,188.537222721739,190.666311883408,188.09570653614,190.666311883408,18559.9084864239,0.0,1.0
2021-10-05,192.87,194.48,192.87,194.31,26304,189.233837147907,190.813483945274,189.233837147907,190.646688941825,26809.4361794011,0.0,1.0
2021-10-06,190.69,192.41,189.8841,191.21,19834,187.094936515448,188.782509491517,186.304230084393,187.605132996585,20215.1139439721,0.0,1.0
2021-10-07,193.65,195.11,191.4362,192.31,21454,189.999131869613,191.431606605113,187.82706846588,188.684394783606,21866.2425407874,0.0,1.0
2021-10-08,191.85,194.74,191.85,194.74,20270,188.233067127215,191.068582185843,188.233067127215,191.068582185843,20659.4917638557,0.0,1.0
2021-10-11,191.51,193.59,190.9,190.9,15511,187.899477120318,189.940263044866,187.300977402061,187.300977402061,15809.0467069149,0.0,1.0
2021-10-12,191.66,193.095,191.0,192.44,12117,188.046649182184,189.454595240707,187.399092109972,188.81194390389,12349.8303750686,0.0,1.0
2021-10-13,193.2,193.578,192.5,192.87,17017,189.557615684013,189.928489279917,188.870812728637,189.233837147907,17343.9847728433,0.0,1.0
2021-10-14,195.785,197.019,195.28,195.63,16481,192.093880883512,193.304616379134,191.598401608562,191.94180308625,16797.6854346377,0.0,1.0
2021-10-15,194.82,197.31,194.53,197.31,12945,191.147073952171,193.590130179155,190.862541299229,193.590130179155,13193.7405467742,0.0,1.0
2021-10-18,194.5,194.575,193.2,193.93,10625,190.833106886856,190.906692917789,189.557615684013,190.273853051764,10829.1613217053,0.0,1.0
2021-10-19,196.49,197.17,195.56,195.56,15165,192.785589574285,193.452769588079,191.873122790713,191.873122790713,15456.398253521,0.0,1.0
2021-10-20,196.19,197.4747,195.57,195.57,29316,192.491245450552,193.751725103084,191.882934261504,191.882934261504,29879.3123112577,0.0,1.0
2021-10-21,197.87,197.925,197.015,197.66,14029,194.139572543456,194.193535632807,193.300691790817,193.933531656843,14298.5698053839,0.0,1.0
2021-10-22,196.16,197.47,194.95,197.47,5346,192.461811038178,193.747113711812,191.274623072456,193.747113711812,5448.72436949052,0.0,1.0
2021-10-25,199.92,199.92,195.35,195.92,13912,196.150924055631,196.150924055631,191.6670819041,192.226335739192,14179.3216289473,0.0,1.0
2021-10-26,200.175,201.5,199.5301,201.11,9389,196.401116560804,197.701136440625,195.768374809486,197.318489079772,9569.41135524625,0.0,1.0
2021-10-27,196.98,200.53,196.79,199.83,19140,193.266351643048,196.749423773888,193.079933698018,196.062620818511,19507.7786068179,0.0,1.0
2021-10-28,199.75,199.75,197.72,197.72,5812,195.984129052183,195.984129052183,193.99240048159,193.99240048159,5923.6786448707,0.0,1.0
2021-10-29,199.5,199.5,197.71,198.56,8897,195.738842282405,195.738842282405,193.982589010799,194.816564028042,9067.95748510234,0.0,1.0
2021-11-01,201.32,201.32,198.63,198.76,9793,197.524529966385,197.524529966385,194.88524432358,195.012793443864,9981.17428926684,0.0,1.0
2021-11-02,201.93,202.41,199.67,202.41,7698,198.123029684642,198.593980282615,195.905637285854,198.593980282615,7845.91848042236,0.0,1.0
2021-11-03,202.87,202.87,200.35,201.83,10453,199.045307939005,199.045307939005,196.572817299649,198.024914976731,10653.8563101916,0.0,1.0
2021-11-04,198.38,199.67,197.08,199.67,12949,194.639957553802,195.905637285854,193.364466350959,195.905637285854,13197.817407507,0.0,1.0
2021-11-05,191.46,193.78,188.21,193.78,31060,187.850419766362,190.126680989897,184.661691759256,190.126680989897,31656.8235907923,0.0,1.0
2021-11-08,192.79,192.86,191.19,192.76,20673,189.155345381578,189.224025677116,187.585510055003,189.125910969205,21070.2354826931,0.0,1.0
2021-11-09,191.11,193.94,190.87,193.94,7340,187.507018288674,190.283664522555,187.271542989688,190.283664522555,7481.03944482984,0.0,1.0
2021-11-10,188.9,192.72,188.77,189.82,16651,185.338683243841,189.086665086041,185.211134123557,186.241338556622,16970.952015785,0.0,1.0
2021-11-11,188.87,189.555,187.63,189.16,12721,185.309248831468,185.981334580658,184.092626453372,185.59378148441,12965.436345733,0.0,1.0
2021-11-12,190.03,190.08,189.05,189.09,7876,186.447379443235,186.496436797191,185.485855305708,185.525101188872,8027.33878303541,0.0,1.0
2021-11-15,190.4454,191.38,190.0811,191.38,11276,186.854947939898,187.771928000034,186.497516058978,187.771928000034,11492.6704059811,0.0,1.0
2021-11-16,191.74,191.99,190.119,190.54,21932,188.125140948513,188.370427718291,186.534701533276,186.947764453581,22353.4273983662,0.0,1.0
2021-11-17,191.84,192.47,191.12,191.22,13925,188.223255656424,188.841378316263,187.516829759465,187.614944467376,14192.5714263291,0.0,1.0
2021-11-18,191.81,193.24,190.98,193.24,14191,188.193821244051,189.596861567178,187.37946916839,189.596861567178,14463.6826650654,0.0,1.0
2021-11-19,193.33,194.44,192.43,193.2,10357,189.685164804298,190.77423806211,188.802132433099,189.557615684013,10556.0116526025,0.0,1.0
2021-11-22,194.04,195.28,192.02,195.13,30754,190.381779230466,191.598401608562,188.399862130664,191.451229546695,31344.943744727,0.0,1.0
2021-11-23,191.85,192.85,189.82,192.85,11143,188.233067127215,189.214214206325,186.241338556622,189.214214206325,11357.1147866129,0.0,1.0
2021-11-24,192.41,192.67,189.36,190.26,31146,188.782509491517,189.037607732085,185.790010900232,186.673043271431,31744.476096549,0.0,1.0
2021-11-26,196.64,200.07,196.1,196.1,16613,192.932761636151,196.298096117498,192.402942213432,192.402942213432,16932.2218388226,0.0,1.0
2021-11-29,198.48,200.77,198.0,200.04,18446,194.738072261713,196.984899072875,194.26712166374,196.268661705124,18800.4432696637,0.0,1.0
2021-11-30,195.79,198.18,194.36,196.66,17157,192.098786618908,194.44372813798,190.695746295781,192.952384577733,17486.6748984939,0.0,1.0
2021-12-01,190.93,195.5857,190.93,195.36,17699,187.330411814434,191.898338270646,187.330411814434,191.676893374891,18039.0895277988,0.0,1.0
2021-12-02,189.86,192.13,188.5,189.73,18147,186.280584439787,188.507788309366,184.946224412197,186.153035319502,18495.6979298811,0.0,1.0
2021-12-03,187.36,191.5,185.6,191.5,38200,183.827716742012,187.889665649527,182.100897882779,187.889665649527,38934.0199989782,0.0,1.0
2021-12-06,182.1,185.73,180.68,185.73,40092,178.666883105895,182.228447003063,177.273654253559,182.228447003063,40862.3751256291,0.0,1.0
2021-12-07,189.91,189.91,184.9,184.9,39047,186.329641793742,186.329641793742,181.414094927402,181.414094927402,39797.295259165,0.0,1.0
2021-12-08,191.3798,192.19,188.1558,189.8,31155,187.771731770618,188.566657134113,184.608513587568,186.22171561504,31753.649033198,0.0,1.0
2021-12-09,187.96,191.06,187.86,191.06,21078,184.416404989478,187.457960934718,184.318290281567,187.457960934718,21483.0176318969,0.0,1.0
2021-12-10,185.1,187.02,184.45,186.39,15057,181.610324343224,183.494126735115,180.972578741803,182.876004075276,15346.3230137334,0.0,1.0
2021-12-13,187.37,188.1169,184.87,184.87,32905,183.837528212803,184.57034696619,181.384660515029,181.384660515029,33537.2756038319,0.0,1.0
2021-12-14,186.95,187.12,185.23,185.23,21142,183.425446439577,183.592241443026,181.737873463508,181.737873463508,21548.247403623,0.0,1.0
2021-12-15,191.44,191.44,185.74,185.74,26898,187.83079682478,187.83079682478,182.238258473854,182.238258473854,27414.8499982334,0.0,1.0
2021-12-16,190.51,193.62,189.61,192.0,19135,186.918330041208,189.96969745724,186.035297670009,188.380239189082,19502.6825309018,0.0,1.0
2021-12-17,194.43,194.899,188.54,188.66,11466,190.764426591319,191.224584571421,184.985470295362,185.103207944855,11686.3212907927,0.0,1.0
2021-12-20,190.64,195.64,190.56,195.58,41460,187.435590781315,192.351547316704,187.356935476749,192.292555838279,42168.8024513001,0.3972,1.0
2021-12-21,190.59,191.53,188.5705,191.53,11432,187.386431215961,188.310631044614,185.400876371317,188.310631044614,11627.4421037931,0.0,1.0
2021-12-22,190.18,190.79,189.3335,190.79,24306,186.983322780059,187.583069477376,186.151051338618,187.583069477376,24721.5367192789,0.0,1.0
2021-12-23,190.42,190.962,187.9301,190.85,22353,187.219288693758,187.752178382194,184.771240658265,187.642060955801,22735.1481233457,0.0,1.0
2021-12-27,188.32,189.1,187.86,189.1,40727,185.154586948894,185.921476168415,184.702318947638,185.921476168415,41423.2710427907,0.0,1.0
2021-12-28,187.37,190.27,187.0475,188.09,9311,184.22055520717,187.071809997696,183.903476010638,184.928452948266,9470.18137057541,0.0,1.0
2021-12-29,189.42,189.5495,186.3422,187.02,11091,186.23609738668,186.363420660946,183.210031181756,183.876438249693,11280.6123489477,0.0,1.0
2021-12-30,190.32,191.463,188.29,188.29,10736,187.12096956305,188.24475722704,185.125091209682,185.125091209682,10919.5432493285,0.0,1.0
2021-12-31,189.34,191.5828,189.34,190.78,9173,186.157442082114,188.362543545628,186.157442082114,187.573237564306,9329.82211494876,0.0,1.0
2022-01-03,186.49,188.95,184.67,188.95,22024,183.355346856942,185.773997472353,181.56593867806,185.773997472353,22400.5235211634,0.0,1.0
2022-01-04,182.51,185.5,181.0512,185.14,21870,179.442245454772,182.381987462935,178.007965976007,182.028038592387,22243.8907286526,0.0,1.0
2022-01-05,175.55,183.57,175.37,181.14,25445,172.599233957511,180.484428240275,172.422259522237,178.095273364075,25880.009126226,0.0,1.0
2022-01-06,175.68,176.9683,172.985,175.01,34419,172.727048827431,173.993694188339,170.077348254856,172.068310651689,35007.429126177,0.0,1.0
2022-01-07,174.43,177.636,174.43,175.27,20754,171.498059693583,174.650171024075,171.498059693583,172.323940391529,21108.8115309765,0.0,1.0
2022-01-10,178.46,178.46,173.0,173.39,39822,175.460320661107,175.460320661107,170.092096124462,170.475540734222,40502.7991127756,0.0,1.0
2022-01-11,180.26,180.3448,177.28,178.0,15722,177.230065013847,177.313439636687,174.300154918755,175.008052659851,15990.7841808814,0.0,1.0
2022-01-12,178.63,180.61,178.321,180.29,14251,175.62746318331,177.574181971324,175.323657069423,177.259560753059,14494.6358835861,0.0,1.0
2022-01-13,173.31,178.25,173.23,178.25,20767,170.396885429656,175.253850486621,170.31823012509,175.253850486621,21122.0337796949,0.0,1.0
2022-01-14,173.62,173.6619,170.46,171.43,22165,170.70167473485,170.742870450617,167.594790204484,168.54848577235,22543.9340649559,0.0,1.0
2022-01-18,167.17,170.45,167.0,170.18,47304,164.360090804198,167.584958291414,164.192948281995,167.319496638503,48112.7117982708,0.0,1.0
2022-01-19,165.02,168.67,165.0,167.84,20942,162.246229493981,165.834877764815,162.22656566784,165.018828979941,21300.0255893663,0.0,1.0
2022-01-20,163.96,168.0,163.48,166.21,35780,161.204046708479,165.176139589073,160.732114881081,163.416227149404,36391.6968573931,0.0,1.0
2022-01-21,161.1,164.4825,161.0,163.0,43889,158.392119570236,161.717764166427,158.293800439528,160.260183053684,44639.3287695397,0.0,1.0
2022-01-24,162.17,162.17,153.39,159.17,70424,159.444134268809,159.444134268809,150.811714592666,156.494560347576,71627.972596005,0.0,1.0
2022-01-25,158.4,161.35,157.6399,159.75,72241,155.737503041126,158.637917397006,154.990179328616,157.064811305681,73476.036128422,0.0,1.0
2022-01-26,156.73,161.84,156.0,159.51,56407,154.095573558306,159.119681137474,153.377843904139,156.828845391982,57371.3371893509,0.0,1.0
2022-01-27,155.07,158.89,154.97,158.32,36523,152.463475988557,156.219266781594,152.365156857849,155.65884773656,37147.3992264552,0.0,1.0
2022-01-28,160.74,160.74,153.77,154.48,42133,158.038170699688,158.038170699688,151.185327289356,151.883393117381,42853.3080964937,0.0,1.0
2022-01-31,164.9,165.07,161.22,161.22,26405,162.128246537132,162.295389059335,158.510102527085,158.510102527085,26856.4213392807,0.0,1.0
2022-02-01,168.01,168.22,165.05,166.1,32678,165.185971502144,165.39244167663,162.275725233193,163.308076105625,33236.6648939601,0.0,1.0
2022-02-02,167.67,167.95,165.44,166.74,26790,164.851686457737,165.126980023719,162.659169842954,163.937318542155,27248.003320558,0.0,1.0
2022-02-03,164.25,166.1432,163.95,164.63,11921,161.489172187531,163.350549970091,161.194214795408,161.862784884221,12124.8020748179,0.0,1.0
2022-02-04,164.29,165.4612,162.97,162.97,22618,161.528499839814,162.680013498664,160.230687314472,160.230687314472,23004.678577991,0.0,1.0
2022-02-07,164.69,166.1246,163.86,164.39,36286,161.921776362645,163.332262611779,161.105727577771,161.626818970522,36906.3474613575,0.0,1.0
2022-02-08,164.25,165.02,162.15,163.62,20743,161.489172187531,162.246229493981,159.424470442668,160.869761664072,21097.6234743686,0.0,1.0
2022-02-09,168.2,168.52,165.69,165.69,22035,165.372777850489,165.687399068753,162.904967669723,162.904967669723,22411.7115777713,0.0,1.0
2022-02-10,163.9,168.06,162.98,164.68,45452,161.145055230054,165.235131067498,160.240519227542,161.911944449575,46229.0499039193,0.0,1.0
2022-02-11,161.73,165.4,161.66,163.89,34510,159.011530093695,162.619842190671,158.9427067022,161.135223316983,35099.9848672062,0.0,1.0
2022-02-14,157.66,160.61,157.0,160.57,29798,155.009941473888,157.910355829768,154.361035211217,157.871028177485,30307.4282547961,0.0,1.0
2022-02-15,160.1,160.52,158.1,159.6,40452,157.408928263158,157.821868612131,155.442545649003,156.917332609619,41143.5696275928,0.0,1.0
2022-02-16,159.9,160.41,157.7,157.97,11484,157.212290001743,157.713717568352,155.049269126172,155.314730779083,11680.3310986669,0.0,1.0
2022-02-17,155.29,158.34,155.21,158.34,12186,152.679778076114,155.678511562701,152.601122771548,155.678511562701,12394.3325294632,0.0,1.0
2022-02-18,153.9,156.2808,153.09,155.0,20011,151.313142159276,153.653924023167,150.516757200543,152.394652597061,20353.1091619143,0.0,1.0
2022-02-22,153.06,154.9806,152.38,153.35,33212,150.48726146133,152.375578685704,149.818691372518,150.772386940383,33779.7941874719,0.0,1.0
2022-02-23,150.71,154.84,150.41,154.84,37243,148.176761889698,152.237341987929,147.881804497574,152.237341987929,37879.7083862462,0.0,1.0
2022-02-24,155.03,155.03,147.8,147.8,34239,152.424148336274,152.424148336274,145.315675186101,145.315675186101,34824.3518362292,0.0,1.0
2022-02-25,157.44,157.44,154.42,155.4,23969,154.793639386331,154.793639386331,151.824401638956,152.787929119893,24378.7753486545,0.0,1.0
2022-02-28,157.06,157.4001,155.09,155.52,26245,154.420026689642,154.754410053179,152.483139814698,152.905912076742,26693.6859704383,0.0,1.0
2022-03-01,155.77,158.55,155.11,157.22,17271,153.151709903511,155.884981737188,152.50280364084,154.577337298774,17566.2659704874,0.0,1.0
2022-03-02,156.6,157.4,153.73,155.64,14748,153.967758688386,154.754311734048,151.145999637073,153.023895033591,15000.1326230529,0.0,1.0
2022-03-03,154.68,158.02,153.94,158.02,15260,152.080031378797,155.363890344436,151.352469811559,155.363890344436,15520.8858033487,0.0,1.0
2022-03-04,152.66,154.12,152.1864,152.64,19759,150.093984938499,151.529444246833,149.628345535467,150.074321112358,20096.8009559875,0.0,1.0
2022-03-07,149.39,153.277,149.31,150.78,22736,146.878949364355,150.700613974966,146.800294059789,148.245585281193,23124.6959125123,0.0,1.0
2022-03-08,149.14,152.9743,146.88,147.85,51741,146.633151537585,150.403001966314,144.41113918359,145.364834751455,52625.5669954831,0.0,1.0
2022-03-09,152.72,153.36,151.49,151.89,20116,150.152976416924,150.782218853454,148.943651109218,149.336927632049,20459.9042477172,0.0,1.0
2022-03-10,151.06,151.4,148.64,150.68,21729,148.520878847175,148.855163891581,146.141555884046,148.147266150485,22100.4801848601,0.0,1.0
2022-03-11,148.02,152.8,148.02,152.01,19460,145.531977273658,150.23163172149,145.531977273658,149.454910588899,19792.6892354632,0.0,1.0
2022-03-14,148.28,152.97,147.81,149.11,16294,145.787607013499,150.398774243693,145.325507099172,146.603655798373,16572.5631244931,0.0,1.0
2022-03-15,149.67,149.72,147.92,149.69,28822,147.154242930337,147.203402495691,145.43365814295,147.173906756478,29314.742504857,0.0,1.0
2022-03-16,155.97,156.09,151.35,151.35,23538,153.348348164927,153.466331121776,148.806004326227,148.806004326227,23940.4069488351,0.0,1.0
2022-03-17,158.8,158.8,154.9,154.9,27553,156.130779563957,156.130779563957,152.296333466354,152.296333466354,28024.0476107254,0.0,1.0
2022-03-18,161.9,161.92,158.85,158.85,16349,159.178672615898,159.19833644204,156.179939129311,156.179939129311,16628.5034075327,0.0,1.0
2022-03-21,160.15,162.27,159.2549,161.51,10829,157.458087828512,159.542453399517,156.578033289547,158.795228006138,11014.1331824682,0.0,1.0
2022-03-22,163.33,163.449,159.56,160.8,8373,160.58463618502,160.701635950562,156.878004957336,158.097162178113,8516.1452707365,0.0,1.0
2022-03-23,159.14,162.95,159.0,162.95,12341,156.465064608364,160.21102348833,156.327417825373,160.21102348833,12551.9824180293,0.0,1.0
2022-03-24,161.26,161.34,159.2902,159.37,5538,158.549430179369,158.628085483935,156.612739942687,156.691198608991,5632.67795405932,0.0,1.0
2022-03-25,159.14,161.75,157.93,161.75,11883,156.465064608364,159.031193919837,155.275403126799,159.031193919837,12086.1524247178,0.0,1.0
2022-03-28,160.98,160.98,158.1816,160.71,16021,158.274136613387,158.274136613387,155.52277405966,158.008674960476,16294.8959014057,0.0,1.0
2022-03-29,165.41,165.79,162.22,162.22,8870,162.629674103741,163.003286800431,159.493293834163,159.493293834163,9021.64201020341,0.0,1.0
2022-03-30,163.77,166.7,163.46,165.48,13945,161.017240360134,163.897990889872,160.71245105494,162.698497495237,14183.4044906749,0.0,1.0
2022-03-31,162.13,164.27,162.13,164.27,17902,159.404806616526,161.508836013673,159.404806616526,161.508836013673,18208.0535813598,0.0,1.0
2022-04-01,165.93,165.96,162.88,162.88,11745,163.140933583422,163.170429322634,160.142200096835,160.142200096835,11945.7931690912,0.0,1.0
2022-04-04,167.33,167.59,166.39,167.27,19454,164.517401413331,164.773031153171,163.593201584678,164.458409934906,19786.5866591315,0.0,1.0
2022-04-05,164.7,168.0218,164.4403,166.62,8182,161.931608275716,165.197573159567,161.676273493268,163.819335585306,8321.87992418086,0.0,1.0
2022-04-06,164.06,164.15,162.37,162.98,15840,161.302365839186,161.390853056823,159.640772530225,160.240519227542,16110.8015154027,0.0,1.0
2022-04-07,166.62,167.2693,164.01,164.33,10258,163.819335585306,164.457721700991,161.253206273833,161.567827492097,10433.3713349116,0.0,1.0
2022-04-08,166.88,168.48,166.7,166.7,13056,164.074965325146,165.64807141647,163.897990889872,163.897990889872,13279.206097544,0.0,1.0
2022-04-11,163.56,165.86,163.22,165.53,23195,160.810770185648,163.072110191926,160.476485141241,162.747657060591,23591.543001879,0.0,1.0
2022-04-12,162.09,164.93,161.08,164.6,13303,159.365478964243,162.157742276344,158.372455744095,161.833289145008,13530.4288231946,0.0,1.0
2022-04-13,166.39,166.39,162.05,162.65,14144,163.593201584678,163.593201584678,159.32615131196,159.916066096207,14385.8066056727,0.0,1.0
2022-04-14,164.5,166.18,164.33,165.72,7699,161.734970014301,163.386731410191,161.567827492097,162.934463408936,7830.62252948768,0.0,1.0
2022-04-18,160.14,163.98,159.66,163.98,18567,157.448255915441,161.22371053462,156.976324088044,161.22371053462,18884.4224581112,0.0,1.0
2022-04-19,161.42,161.8675,159.3,159.8351,9726,158.706740788501,159.146718898418,156.622375217496,157.148480885913,9892.2762335105,0.0,1.0
2022-04-20,161.97,162.9731,160.83,162.38,17571,159.247496007394,160.233735207524,158.126657917325,159.650604443296,17871.3947870669,0.0,1.0
2022-04-21,158.25,163.27,158.25,163.27,19264,155.590024345064,160.525644706595,155.590024345064,160.525644706595,19593.3384086312,0.0,1.0
2022-04-22,154.3,158.35,154.3,158.18,14025,151.706418682107,155.688343475772,151.706418682107,155.521200953569,14264.7721750961,0.0,1.0
2022-04-25,155.59,155.59,152.3832,153.77,26227,152.974735468237,152.974735468237,149.8218375847,151.185327289356,26675.3782414436,0.0,1.0
2022-04-26,149.93,154.65,149.86,154.65,26138,147.409872670177,152.050535639584,147.341049278681,152.050535639584,26584.8566925249,0.0,1.0
2022-04-27,150.02,151.9,149.29,150.15,24189,147.498359887814,149.34675954512,146.780630233647,147.626174757734,24602.5364808128,0.0,1.0
2022-04-28,149.45,149.9,145.7039,149.78,24033,146.93794084278,147.380376930965,143.254807887335,147.262393974115,24443.8694961914,0.0,1.0
2022-04-29,146.38,152.91,146.38,149.77,19125,143.919543530051,150.339782765269,143.919543530051,147.252562061044,19451.9620569492,0.0,1.0
2022-05-02,148.52,148.52,144.9797,146.14,27282,146.023572927197,146.023572927197,142.54278074275,143.683577616352,27748.4145797485,0.0,1.0
2022-05-03,149.46,150.56,148.36,149.46,12768,146.94777275585,148.029283193636,145.866262318065,146.94777275585,12986.2824336276,0.0,1.0
2022-05-04,153.1,153.3744,146.79,148.66,17426,150.526589113614,150.796376808276,144.322651965953,146.161219710188,17723.9158590534,0.0,1.0
2022-05-05,147.33,151.41,146.56,151.05,18028,144.853575271775,148.864995804652,144.096517965325,148.511046934104,18336.2076843231,0.0,1.0
2022-05-06,142.58,145.85,141.75,145.85,33438,140.183416563155,143.398452137299,139.36736777828,143.398452137299,34009.6578959618,0.0,1.0
2022-05-09,136.73,141.68,136.12,140.73,33250,134.43174741675,139.298544386785,133.832000719432,138.364512645061,33818.4438375718,0.0,1.0
2022-05-10,139.28,140.49,137.21,138.58,52901,136.938885249798,138.128546731362,134.903679244147,136.250651334844,53805.3984195907,0.0,1.0
2022-05-11,134.84,139.4,134.61,137.33,44578,132.573515846373,137.056868206647,132.347381845745,135.021662200996,45340.1079516173,0.0,1.0
2022-05-12,138.97,139.05,133.45,133.77,42816,136.634095944604,136.71275124917,131.206879929534,131.521501147799,43547.9847022399,0.0,1.0
2022-05-13,143.14,143.65,140.97,141.24,15585,140.734003695119,141.235431261728,138.60047855876,138.865940211671,15851.44202131,0.0,1.0
2022-05-16,142.86,144.39,142.0,142.0,42698,140.458710129137,141.962992828966,139.61316560505,139.61316560505,43427.9673677185,0.0,1.0
2022-05-17,146.54,146.7475,143.9669,145.07,24904,144.076854139183,144.280866335402,141.547004586941,142.631562917779,25329.7601603275,0.0,1.0
2022-05-18,143.26,145.7669,142.72,145.07,51076,140.851986651968,143.316748939681,140.321063346146,142.631562917779,51949.1981187314,0.0,1.0
2022-05-19,145.5,146.87,142.86,142.86,36011,143.054335179822,144.401307270519,140.458710129137,140.458710129137,36626.6460461595,0.0,1.0
2022-05-20,145.83,146.75,142.8301,146.66,28196,143.378788311158,144.283324313669,140.429312709055,144.194837096032,28678.0403742609,0.0,1.0
2022-05-23,146.53,147.47,145.81,147.47,31902,144.067022226112,144.991222054765,143.359124485016,144.991222054765,32447.3983550743,0.0,1.0
2022-05-24,144.35,145.89,143.3,145.89,13892,141.923665176683,143.437779789582,140.891314304251,143.437779789582,14129.4983997458,0.0,1.0
2022-05-25,144.95,145.6296,143.0138,143.79,17345,142.513579960929,143.181756773219,140.609924952165,141.373078044719,17641.531078577,0.0,1.0
2022-05-26,146.35,146.8062,145.0,145.46,17485,143.890047790838,144.338579665127,142.562739526283,143.015007527539,17783.9245263142,0.0,1.0
2022-05-27,151.48,151.62,147.0,147.0,20344,148.933819196147,149.071465979138,144.529122140439,144.529122140439,20691.8021483177,0.0,1.0
2022-05-31,147.99,151.02,147.14,151.02,15915,145.502481534446,148.481551194892,144.66676892343,148.481551194892,16187.0837195476,0.0,1.0
2022-06-01,146.22,149.6,145.0323,148.61,21305,143.762232920918,147.085419538841,142.594496605502,146.112060144834,21669.2314574277,0.0,1.0
2022-06-02,146.81,146.9,143.319,144.91,17141,144.342315792094,144.430803009731,140.909994939085,142.474252308646,17434.0434833029,0.0,1.0
2022-06-03,145.75,147.205,145.32,145.65,13822,143.300133006592,144.73067635839,142.877360744548,143.201813875884,14058.3016758772,0.0,1.0
2022-06-06,145.14,147.12,144.36,147.12,41947,142.700386309274,144.647105097288,141.933497089753,144.647105097288,42664.1282302144,0.0,1.0
2022-06-07,147.49,148.03,144.09,144.6,54554,145.010885880907,145.541809186729,141.668035436842,142.169463003452,55486.6581989443,0.0,1.0
2022-06-08,148.74,150.11,147.49,147.49,10282,146.239875014754,147.586847105451,145.010885880907,145.010885880907,10457.781640238,0.0,1.0
2022-06-09,142.74,147.81,142.74,147.81,21062,140.340727172287,145.325507099172,140.340727172287,145.325507099172,21422.0771159982,0.0,1.0
2022-06-10,138.33,140.825,137.89,140.79,23220,136.004853508074,138.457915819233,135.57224933296,138.423504123486,23616.9704032608,0.0,1.0
2022-06-13,132.48,135.69,132.4,134.6,49836,130.253184361669,133.409228457389,130.174529057103,132.337549932674,50687.9990102025,0.0,1.0
2022-06-14,133.13,133.46,131.57,132.76,16730,130.89225871127,131.216711842605,129.358480272228,130.528477927651,17016.0170045887,0.0,1.0
2022-06-15,135.98,137.2,133.66,135.15,20089,133.694353936441,134.893847331076,131.413350104021,132.878305151567,20432.4426542251,0.0,1.0
2022-06-16,132.72,133.3,131.115,132.91,14704,130.489150275368,131.059401233473,128.911128227508,130.675956623712,14955.3803966212,0.0,1.0
2022-06-17,136.83,137.96,133.25,133.25,85066,134.530066547458,135.641072724455,131.010241668119,131.010241668119,86520.2930371994,0.0,1.0
2022-06-21,139.16,140.18,138.85,138.85,55536,136.820902292949,137.823757426168,136.516112987755,136.516112987755,56485.4465252147,0.0,1.0
2022-06-22,141.01,142.45,137.98,137.98,29219,138.639806211043,140.055601693235,135.660736550597,135.660736550597,29718.5296387973,0.0,1.0
2022-06-23,146.4253,146.61,141.71,141.71,31029,143.964082096261,144.145677530679,139.328040125997,139.328040125997,31559.4734988277,0.0,1.0
2022-06-24,149.52,149.67,146.31,147.76,41167,147.006764234275,147.154242930337,143.850720138555,145.276347533818,41870.7933071074,0.0,1.0
2022-06-27,149.09,149.86,148.0313,149.86,45303,146.583991972232,147.341049278681,145.543087335428,147.341049278681,46077.5025916846,0.0,1.0
2022-06-28,145.83,149.4,145.57,149.12,12690,143.378788311158,146.888781277426,143.123158571318,146.613487711444,12906.9489413169,0.0,1.0
2022-06-29,146.75,147.15,144.83,144.91,10002,144.283324313669,144.676600836501,142.39559700408,142.474252308646,10172.9947447638,0.0,1.0
2022-06-30,145.79,147.42,144.01,146.75,9945,143.339460658875,144.942062489412,141.589380132276,144.283324313669,10115.0202696136,0.0,1.0
2022-07-01,149.08,149.15,145.64,145.85,10088,146.574160059161,146.642983450656,143.191981962813,143.398452137299,10260.4650055165,0.0,1.0
2022-07-05,152.46,152.52,147.26,147.26,20597,149.897346677084,149.956338155508,144.784751880279,144.784751880279,20949.1274502998,0.0,1.0
2022-07-06,152.46,153.129,151.49,152.8,24942,149.897346677084,150.555101661519,148.943651109218,150.23163172149,25368.4098104276,0.0,1.0
2022-07-07,156.69,156.69,152.96,153.08,20395,154.056245906023,154.056245906023,150.388942330623,150.506925287472,20743.6740471362,0.0,1.0
2022-07-08,157.0,158.075,155.6099,155.79,18104,154.361035211217,155.417965866326,152.994300975248,153.171373729653,18413.5069845234,0.0,1.0
2022-07-11,154.44,156.6,154.06,156.6,23905,151.844065465098,153.967758688386,151.470452768408,153.967758688386,24313.6812011174,0.0,1.0
2022-07-12,153.39,154.77,151.764,154.34,10909,150.811714592666,152.168518596434,149.213045527358,151.74574633439,11095.5008668894,0.0,1.0
2022-07-13,152.38,153.76,150.8,151.29,34766,149.818691372518,151.175495376285,148.265249107335,148.747012847803,35360.361457354,0.0,1.0
2022-07-14,149.62,150.5,148.399,150.5,25427,147.105083364983,147.970291715211,145.904606779041,147.970291715211,25861.7013972312,0.0,1.0
2022-07-15,152.63,152.78,148.9334,150.5,13806,150.064489199287,150.211967895349,146.430024213543,147.970291715211,14042.028138993,0.0,1.0
2022-07-18,148.64,153.8,148.23,153.8,21413,146.141555884046,151.214823028568,145.738447448145,151.214823028568,21779.0778313964,0.0,1.0
2022-07-19,152.8,153.05,149.78,150.61,9272,150.23163172149,150.47742954826,147.262393974115,148.07844275899,9430.51462442006,0.0,1.0
2022-07-20,153.065,154.6,152.12,153.24,20826,150.492177417866,152.00137607423,149.563061632677,150.664235896604,21182.0424469555,0.0,1.0
2022-07-21,154.43,154.7,152.98,153.11,14029,151.834233552027,152.099695204938,150.408606156764,150.536421026684,14268.8405593172,0.0,1.0
2022-07-22,151.5688,155.6,151.095,153.99,13103,149.021126584216,152.984567381308,148.555290542923,151.401629376913,13327.0096121415,0.0,1.0
2022-07-25,152.14,152.29,150.52,150.52,12194,149.582725458819,149.730204154881,147.989955541353,147.989955541353,12402.4692979053,0.0,1.0
2022-07-26,152.46,153.56,150.76,151.91,8208,149.897346677084,150.978857114869,148.225921455051,149.356591458191,8348.32442161773,0.0,1.0
2022-07-27,153.75,153.9016,151.15,152.86,12340,151.165663463214,151.314715265367,148.609366064812,150.290623199915,12550.9653219741,0.0,1.0
2022-07-28,154.5,154.97,150.86,153.58,17187,151.903056943523,152.365156857849,148.324240585759,150.998520941011,17480.829901845,0.0,1.0
2022-07-29,154.31,154.81,153.07,153.9,12681,151.716250595178,152.207846248717,150.497093374401,151.313142159276,12897.7950768195,0.0,1.0
2022-08-01,152.58,154.19,152.48,153.97,17100,150.015329633933,151.598267638328,149.917010503225,151.381965550771,17392.342545037,0.0,1.0
2022-08-02,152.76,154.2805,152.01,152.01,28596,150.192304069207,151.687246451619,149.454910588899,149.454910588899,29084.8787963671,0.0,1.0
2022-08-03,159.2,160.1299,156.98,156.98,23028,156.524056086788,157.43832568324,154.341371385075,154.341371385075,23421.6879606498,0.0,1.0
2022-08-04,161.34,161.81,157.97,157.97,14821,158.628085483935,159.090185398261,155.314730779083,155.314730779083,15074.3806350873,0.0,1.0
2022-08-05,161.08,161.19,158.95,159.21,12737,158.372455744095,158.480606787873,156.278258260019,156.533887999859,12954.7524559143,0.0,1.0
2022-08-08,161.47,163.16,160.43,161.06,14402,158.755900353855,160.417493662816,157.733381394494,158.352791917953,14648.2173879311,0.0,1.0
2022-08-09,157.9902,160.78,157.52,160.74,13907,155.334591243485,158.077498351971,154.872294690898,158.038170699688,14144.7548405748,0.0,1.0
2022-08-10,161.79,161.79,159.24,159.24,11124,159.07052157212,159.07052157212,156.563383739071,156.563383739071,11314.1765187714,0.0,1.0
2022-08-11,160.32,163.6699,160.1226,162.72,16021,157.625230350715,160.918822910295,157.431148386698,159.984889487702,16294.8959014057,0.0,1.0
2022-08-12,160.4842,160.995,159.54,160.54,13220,157.786670363338,158.288884482993,156.858341131195,157.841532438273,13446.0098506075,0.0,1.0
2022-08-15,163.51,163.652,160.81,161.21,26916,160.761610620294,160.901223785899,158.106994091184,158.500270614015,27376.1574235213,0.0,1.0
2022-08-16,161.13,163.21,160.695,163.2,13952,158.421615309448,160.46665322817,157.99392709087,160.456821315099,14190.5241630618,0.0,1.0
2022-08-17,157.7613,160.41,157.52,159.925,39597,155.109538753295,157.713717568352,154.872294690898,157.23686978442,40273.952500341,0.0,1.0
2022-08-18,155.5228,157.685,155.08,157.685,24714,152.908665012402,155.034521256565,152.473307901628,155.034521256565,25136.5119098271,0.0,1.0
2022-08-19,154.24,154.75,153.635,154.35,6564,151.647427203682,152.148854770292,151.0525964629,151.755578247461,6676.21850676157,0.0,1.0
2022-08-22,151.56,153.22,151.135,152.8,11490,149.012474500714,150.644572070463,148.594618195206,150.23163172149,11686.4336749985,0.0,1.0
2022-08-23,150.57,151.0,149.41,151.0,4555,148.039115106707,148.46188736875,146.898613190496,148.46188736875,4632.87253173352,0.0,1.0
2022-08-24,152.14,152.46,149.89,149.89,4237,149.582725458819,149.897346677084,147.370545017894,147.370545017894,4309.43598615916,0.0,1.0
2022-08-25,153.13,153.13,151.7001,152.5012,4788,150.556084852826,150.556084852826,149.150219602835,149.937854158935,4869.85591261035,0.0,1.0
2022-08-26,147.96,152.98,147.82,152.98,8365,145.472985795234,150.408606156764,145.335339012243,150.408606156764,8508.00850229438,0.0,1.0
2022-08-29,146.9991,147.7794,145.7,146.67,9459,144.528237268263,145.295421445175,143.250973441238,144.204669009103,9620.71158675463,0.0,1.0
2022-08-30,146.1,147.46,145.69,147.46,4135,143.644249964069,144.981390141695,143.241141528167,144.981390141695,4205.69218852209,0.0,1.0
2022-08-31,145.98,148.14,145.8155,147.86,4556,143.52626700722,145.649960230508,143.364532037205,145.374666664526,4633.88962778878,0.0,1.0
2022-09-01,147.92,148.09,144.39,144.81,11272,145.43365814295,145.600800665154,141.962992828966,142.375933177938,11464.7067349507,0.0,1.0
2022-09-02,145.36,149.18,144.76,149.18,14750,142.916688396831,146.672479189869,142.326773612585,146.672479189869,15002.1668151635,0.0,1.0
2022-09-06,143.66,145.61,143.57,145.46,24876,141.245263174799,143.162486223601,141.156775957162,143.015007527539,25301.2814707801,0.0,1.0
2022-09-07,147.745,148.0,144.0,144.0,4505,145.261599664212,145.512313447517,141.579548219205,141.579548219205,4582.01772897026,0.0,1.0
2022-09-08,152.21,152.32,146.21,146.21,17369,149.651548850314,149.759699894093,143.752401007847,143.752401007847,17665.9413839034,0.0,1.0
2022-09-09,154.47,154.47,152.86,152.86,4408,151.87356120431,151.87356120431,150.290623199915,150.290623199915,4483.35941160953,0.0,1.0
2022-09-12,153.625,154.17,152.99,154.15,12159,151.042764549829,151.578603812187,150.418438069835,151.558939986045,12366.8709359711,0.0,1.0
2022-09-13,146.49,150.2222,146.49,149.91,9311,144.027694573829,147.697161170105,144.027694573829,147.390208844035,9470.18137057541,0.0,1.0
2022-09-14,146.78,147.3733,145.8,147.21,7203,144.312820052882,144.896147455371,143.349292571946,144.735592314925,7326.14288607609,0.0,1.0
2022-09-15,147.6,148.57,146.22,146.74,4445,145.119036924686,146.072732492551,143.762232920918,144.273492400599,4520.99196565433,0.0,1.0
2022-09-16,147.05,147.05,145.17,145.76,14050,144.578281705793,144.578281705793,142.729882048486,143.309964919662,14290.1995764777,0.0,1.0
2022-09-19,145.1,146.02,143.27,146.02,14548,142.661058656991,143.565594659503,140.861818565039,143.565594659503,14796.7134119999,0.0,1.0
2022-09-20,143.99,145.04,143.272,143.62,6576,141.569716306135,142.602067178566,140.863784947653,141.205935522516,6688.42365942473,0.0,1.0
2022-09-21,141.14,145.42,141.01,144.34,8294,138.767621080963,142.975679875256,138.639806211043,141.913833263612,8435.79468237056,0.0,1.0
2022-09-22,140.195,140.76,139.5,140.54,5716,137.838505295774,138.394008384273,137.155187337355,138.177706296716,5813.72105189658,0.0,1.0
2022-09-23,138.69,139.44,137.58,139.13,13782,136.358802378622,137.096195858931,135.267460027766,136.791406553736,14017.6178336667,0.0,1.0
2022-09-26,136.76,139.204,136.76,138.67,14361,134.461243155962,136.86416271046,134.461243155962,136.339138552481,14606.5164496653,0.0,1.0
2022-09-27,137.86,139.7346,137.47,138.74,13200,135.542753593748,137.385844017996,135.159308983987,136.407961943976,13425.6679295022,0.0,1.0
2022-09-28,143.75,144.15,141.48,142.0,22522,141.333750392436,141.727026915267,139.101906125369,139.61316560505,22907.0373566855,0.0,1.0
2022-09-29,141.51,142.9,140.56,142.9,10709,139.131401864582,140.49803778142,138.197370122858,140.49803778142,10892.0816558363,0.0,1.0
2022-09-30,140.78,143.63,140.41,141.7301,8752,138.413672210415,141.215767435587,138.049891426796,139.34780227127,8901.62467568207,0.0,1.0
2022-10-03,143.41,143.9484,141.6,141.81,61454,140.99946534803,141.52881554776,139.219889082219,139.426359256705,62504.6209802748,0.0,1.0
2022-10-04,147.53,147.72,146.285,146.54,10271,145.05021353319,145.237019881535,143.826140355878,144.076854139183,10446.5935836301,0.0,1.0
2022-10-05,148.45,149.07,145.88,147.03,9090,145.954749535702,146.56432814609,143.427947876512,144.558617879651,9245.40314236174,0.0,1.0
2022-10-06,147.2,148.5199,146.65,148.01,11710,144.725760401854,146.023474608066,144.185005182962,145.522145360587,11910.1948071569,0.0,1.0
2022-10-07,143.08,145.06,142.77,144.38,9711,140.675012216694,142.621731004708,140.3702229115,141.953160915895,9877.01979268151,0.0,1.0
2022-10-10,142.6535,143.55,141.67,143.55,8302,140.255681124225,141.13711213102,139.288712473714,141.13711213102,8443.9314508127,0.0,1.0
2022-10-11,142.8609,144.51,141.78,143.08,9842,140.459595001313,142.080975785815,139.396863517493,140.675012216694,10010.2593759213,0.0,1.0
2022-10-12,143.85,144.83,143.789,144.26,9035,141.432069523144,142.39559700408,141.372094853412,141.835177959046,9189.46285932215,0.0,1.0
2022-10-13,147.06,147.3,140.95,140.95,14341,144.588113618864,144.824079532562,138.580814732618,138.580814732618,14586.1745285599,0.0,1.0
2022-10-14,145.46,149.0,145.22,149.0,8261,143.015007527539,146.495504754595,142.77904161384,146.495504754595,8402.23051254681,0.0,1.0
2022-10-17,148.642,148.91,147.46,147.63,20852,146.143522266661,146.407017536958,144.981390141695,145.148532663898,21208.4869443924,0.0,1.0
2022-10-18,148.7,150.6833,148.14,150.36,10588,146.200547362471,148.150510681799,145.649960230508,147.83264493222,10769.0130331492,0.0,1.0
2022-10-19,143.82,147.22,143.53,147.22,9627,141.402573783931,144.745424227996,141.117448304879,144.745424227996,9791.58372403926,0.0,1.0
2022-10-20,142.49,144.29,142.3651,143.32,2984,140.094929345518,141.864673698258,139.972128751264,140.910978130393,3035.01462891171,0.0,1.0
2022-10-21,146.56,146.56,142.9,142.9,7417,144.096517965325,144.096517965325,140.49803778142,140.49803778142,7543.80144190286,0.0,1.0
2022-10-24,149.14,149.2412,146.5,146.74,70884,146.633151537585,146.732650497862,144.0375264869,144.273492400599,72095.8367814271,0.0,1.0
2022-10-25,152.0371,152.28,149.92,149.92,7927,149.481555073321,149.72037224181,147.400040757106,147.400040757106,8062.52043008817,0.0,1.0
2022-10-26,154.72,155.655,154.32,154.77,3467,152.11935903108,153.038642903197,151.726082508248,152.168518596434,3526.27202360486,0.0,1.0
2022-10-27,151.91,155.08,151.8,155.08,13937,149.356591458191,152.473307901628,149.248440414412,152.473307901628,14175.2677222328,0.0,1.0
2022-10-28,157.97,158.04,153.5367,154.12,9178,155.314730779083,155.383554170578,150.955948757414,151.529444246833,9334.90759522508,0.0,1.0
2022-10-31,157.23,157.43,156.57,156.72,4952,154.587169211845,154.783807473261,153.938262949174,154.085741645235,5036.65966567386,0.0,1.0
2022-11-01,158.11,158.95,157.43,158.28,9386,155.452377562073,156.278258260019,154.783807473261,155.619520084277,9546.46357472032,0.0,1.0
2022-11-02,155.585,159.95,155.53,158.2,17501,152.969819511702,157.261449567097,152.915743989813,155.54086477971,17800.1980631984,0.0,1.0
2022-11-03,156.25,156.81,153.2552,153.48,5926,153.623641730909,154.174228862872,150.679180404472,150.900201810303,6027.31122350227,0.0,1.0
2022-11-04,157.62,157.945,154.93,157.04,8044,154.970613821605,155.290150996406,152.325829205566,154.4003628635,8181.52066855425,0.0,1.0
2022-11-07,159.38,159.6314,157.17,157.17,7376,156.701030522062,156.948204816662,154.52817773342,154.52817773342,7502.10050363701,0.0,1.0
2022-11-08,161.27,163.46,159.655,160.01,19655,158.559262092439,160.71245105494,156.971408131509,157.320441045521,19991.0229662399,0.0,1.0
2022-11-09,160.11,162.5,159.9756,161.18,10266,157.418760176229,159.768587400145,157.286619264558,158.470774874802,10441.5081033538,0.0,1.0
2022-11-10,164.76,164.8894,162.35,163.57,5457,161.990599754141,162.117824709277,159.621108704083,160.820602098718,5550.29317358285,0.0,1.0
2022-11-11,165.02,165.35,161.846,162.96,11231,162.246229493981,162.570682625317,159.125580285316,160.220855401401,11423.0057966848,0.0,1.0
2022-11-14,165.88,168.08,165.48,165.48,27864,163.091774018068,165.254794893639,162.698497495237,162.698497495237,28340.3644839129,0.0,1.0
2022-11-15,166.95,168.37,165.15,167.94,84037,164.143788716641,165.539920372692,162.374044363901,165.117148110648,85473.7011963318,0.0,1.0
2022-11-16,166.24,168.1565,166.18,167.04,4396,163.445722888616,165.330009028631,163.386731410191,164.232275934278,4471.15425894635,0.0,1.0
2022-11-17,165.36,166.14,164.1818,164.52,6771,162.580514538388,163.347403757908,161.422118540389,161.754633840442,6886.75739020146,0.0,1.0
2022-11-18,165.7,166.1066,164.812,166.105,5924,162.914799582794,163.314565168252,162.041725702109,163.312992062161,6025.27703139176,0.0,1.0
2022-11-21,165.31,166.09,164.905,165.85,8963,162.531354973034,163.298244192554,162.133162493667,163.062278278856,9116.23194334304,0.0,1.0
2022-11-22,165.66,165.8299,163.89,165.6,14558,162.875471930511,163.042516133583,161.135223316983,162.816480452086,14806.8843725525,0.0,1.0
2022-11-23,165.24,166.29,165.24,165.86,6382,162.462531581538,163.49488245397,162.462531581538,163.072110191926,6491.10702470328,0.0,1.0
2022-11-25,165.4156,165.4156,165.32,165.35,1058,162.635179975061,162.635179975061,162.541186886104,162.570682625317,1076.08762647071,0.0,1.0
2022-11-28,164.31,167.59,164.1838,165.31,8275,161.548163665956,164.773031153171,161.424084923003,162.531354973034,8416.46985732052,0.0,1.0
2022-11-29,163.66,165.02,163.36,165.02,19867,160.909089316355,162.246229493981,160.614131924232,162.246229493981,20206.6473299562,0.0,1.0
2022-11-30,168.16,168.39,163.84,165.265,10677,165.333450198205,165.559584198833,161.086063751629,162.487111364215,10859.5345820678,0.0,1.0
2022-12-01,169.45,169.45,168.2401,168.2401,5729,166.601766984336,166.601766984336,165.412203821902,165.412203821902,5826.94330061501,0.0,1.0
2022-12-02,170.13,170.1497,167.01,167.48,5649,167.270337073149,167.289705941898,164.202780195066,164.664880109393,5745.57561619378,0.0,1.0
2022-12-05,166.47,168.8,165.9107,168.8,7076,163.671856889244,165.962692634735,163.121957991195,165.962692634735,7196.9716870574,0.0,1.0
2022-12-06,164.35,167.11,163.03,167.11,6761,161.587491318239,164.301099325774,160.289678792896,164.301099325774,6876.58642964883,0.0,1.0
2022-12-07,165.57,165.84,164.3801,164.8,15623,162.786984712874,163.052446365785,161.617085376582,162.029927406424,15890.0916714101,0.0,1.0
2022-12-08,167.98,167.98,167.2,167.55,8072,165.156475762931,165.156475762931,164.389586543411,164.733703500888,8209.99935810169,0.0,1.0
2022-12-09,164.55,167.56,164.47,167.56,5048,161.784129579655,164.743535413959,161.705474275088,164.743535413959,5134.30088697932,0.0,1.0
2022-12-12,164.72,164.72,163.46,163.94,11586,161.951272101858,161.951272101858,160.71245105494,161.184382882337,11784.074896304,0.0,1.0
2022-12-13,167.77,170.25,166.95,170.06,17900,164.950005588445,167.388320029998,164.143788716641,167.201513681653,18206.0193892492,0.0,1.0
2022-12-14,168.3,170.089,166.6695,166.91,9036,165.471096981196,167.230026229559,163.868003555006,164.104461064358,9190.47995537745,0.0,1.0
2022-12-15,165.7455,167.685,164.835,167.56,22277,162.959534787266,164.866434327344,162.064339102172,164.743535413959,22657.8488231455,0.0,1.0
2022-12-16,164.18,165.12,163.23,165.06,5761,161.420348796036,162.344548624689,160.486317054312,162.285557146264,5859.4903743835,0.0,1.0
2022-12-19,160.42,162.2014,160.05,161.65,22521,158.459763132163,160.21939548501,158.094284311823,159.674733264644,22799.5975040474,0.7488,1.0
2022-12-20,162.03,162.72,159.32,159.47,14664,160.050089890939,160.731658501842,157.373204477099,157.521371566426,14845.4019714644,0.0,1.0
2022-12-21,164.27,164.8717,161.9811,163.05,36049,162.262718424887,162.857066009207,160.001787419818,161.057626098362,36494.9465131835,0.0,1.0
2022-12-22,164.26,164.44,162.05,163.08,7769,162.252840618932,162.430641126124,160.069845502849,161.087259516227,7865.1069228251,0.0,1.0
2022-12-23,162.155,164.57,161.73,164.57,3529,160.173562465378,162.559052603541,159.753755712285,162.559052603541,3572.6557254022,0.0,1.0
2022-12-27,158.97,160.55,158.595,160.1,7528,157.027481268669,158.58817460958,156.657063545352,158.143673341599,7621.1256165565,0.0,1.0
2022-12-28,157.28,159.29,157.28,159.29,7642,155.358132062253,157.343571059234,155.358132062253,157.343571059234,7736.53586101549,0.0,1.0
2022-12-29,160.26,161.3701,158.87,158.87,12200,158.301718236881,159.39825347596,156.928703209118,156.928703209118,12350.9208982451,0.0,1.0
2022-12-30,159.74,159.88,157.48,159.46,12906,157.788072327214,157.926361610586,155.555688181355,157.511493760471,13065.6545174387,0.0,1.0
2023-01-03,158.61,160.63,158.22,160.63,4254,156.671880254285,158.667197057221,156.286645822035,158.667197057221,4306.6243853389,0.0,1.0
2023-01-04,161.0773,161.0773,160.25,160.44,28408,159.109031317594,159.109031317594,158.291840430926,158.479518744073,28759.4230227333,0.0,1.0
2023-01-05,160.36,161.1762,160.0,160.0,3762,158.400496296432,159.20672281849,158.044895282048,158.044895282048,3808.53806714739,0.0,1.0
2023-01-06,162.62,163.64,159.38,160.9022,20610,160.632880442291,161.640416649714,157.43247131283,158.936070935319,20864.9573535108,0.0,1.0
2023-01-09,161.44,162.9901,161.32,162.2599,18658,159.467299339586,160.99845804069,159.348765668125,160.277180649847,18888.8100097916,0.0,1.0
2023-01-10,164.9671,165.0,160.72,160.72,13512,162.951300278019,162.983798259612,158.756097310817,158.756097310817,13679.1510800892,0.0,1.0
2023-01-11,167.25,167.25,164.79,165.33,8616,165.206304599515,165.206304599515,162.776364334554,163.309765856131,8722.58479174427,0.0,1.0
2023-01-12,166.82,167.14,163.8772,166.67,3862,164.781558943445,165.097648734009,161.87471820697,164.633391854118,3909.77512369037,0.0,1.0
2023-01-13,168.27,168.27,166.12,166.12,10101,166.213840806939,166.213840806939,164.090112526586,164.090112526586,10225.9550814077,0.0,1.0
2023-01-17,168.03,168.5186,167.52,167.52,6768,165.976773464015,166.459403062983,165.473005360304,165.473005360304,6851.72398682976,0.0,1.0
2023-01-18,167.27,169.27,167.1,169.27,8011,165.226060211426,167.201621402451,165.058137510189,167.201621402451,8110.10059965912,0.0,1.0
2023-01-19,165.93,166.5466,165.19,166.01,15824,163.902434213439,164.511499728632,163.171476572759,163.98145666108,16019.7518273631,0.0,1.0
2023-01-20,167.49,167.49,165.49,166.22,6024,165.443371942439,165.443371942439,163.467810751413,164.188890586137,6098.52028614986,0.0,1.0
2023-01-23,169.5,169.5,167.3636,167.76,8980,167.428810939419,167.428810939419,165.318516475166,165.710072703227,9091.08767756074,0.0,1.0
2023-01-24,168.63,168.91,168.11,168.822,5080,166.569441821323,166.846020388067,166.055795911656,166.759095695662,5142.84247238403,0.0,1.0
2023-01-25,168.21,168.21,166.74,167.69,107732,166.154573971208,166.154573971208,164.702536495804,165.640928061541,109064.705754897,0.0,1.0
2023-01-26,169.03,169.66,167.27,169.66,22363,166.964554059528,167.586855834701,165.226060211426,167.586855834701,22639.6429547095,0.0,1.0
2023-01-27,169.0683,169.5,168.49,168.49,4789,167.002386056336,167.428810939419,166.431152537951,166.431152537951,4848.24263784392,0.0,1.0
2023-01-30,166.02,168.16,165.801,168.16,4950,163.991334467035,166.105184941432,163.775010516617,166.105184941432,5011.23429887812,0.0,1.0
2023-01-31,167.74,167.75,166.2228,167.1,4507,165.690317091317,165.700194897272,164.191656371805,165.058137510189,4562.75413839267,0.0,1.0
2023-02-01,167.84,168.29,164.91,167.83,9883,165.789095150868,166.233596418849,162.894898006015,165.779217344913,10005.258298144,0.0,1.0
2023-02-02,168.4,168.4,167.05,168.24,11923,166.342252284355,166.342252284355,165.008748480413,166.184207389073,12070.494251621,0.0,1.0
2023-02-03,167.31,169.0,167.13,167.65,14122,165.265571435246,166.934920641663,165.087770928054,165.601416837721,14296.6971250014,0.0,1.0
2023-02-06,166.04,167.6104,165.86,166.48,6655,164.011090078945,165.562300726138,163.833289571753,164.445713540971,6737.32611293615,0.0,1.0
2023-02-07,167.16,167.5077,164.836,165.17,3460,165.117404345919,165.460855658979,162.821802241948,163.151720960849,3502.80215638755,0.0,1.0
2023-02-08,164.095,166.66,164.095,166.66,5844,162.089856820673,164.623514048163,162.089856820673,164.623514048163,5916.29358437247,0.0,1.0
2023-02-09,162.67,165.31,162.44,165.31,5391,160.682269472067,163.290010244221,160.455079935099,163.290010244221,5457.68971823272,0.0,1.0
2023-02-10,162.73,163.06,162.2016,162.2447,13504,160.741536307798,161.067503904317,160.219593041129,160.262166384795,13671.0521155657,0.0,1.0
2023-02-13,165.51,165.51,162.6,162.62,4937,163.487566363323,163.487566363323,160.613124830381,160.632880442291,4998.07348152755,0.0,1.0
2023-02-14,164.91,165.2394,163.735,165.23,4132,162.894898006015,163.220272934177,161.734255806288,163.21098779658,4183.11517635647,0.0,1.0
2023-02-15,164.77,164.77,163.27,163.61,15199,162.756608722644,162.756608722644,161.274937829375,161.610783231849,15387.0202239694,0.0,1.0
2023-02-16,163.15,164.401,162.95,163.22,5561,161.156404157913,162.3921176829,160.95884803881,161.225548799599,5629.79271435582,0.0,1.0
2023-02-17,163.3,163.3,162.0,162.0,2833,161.30457124724,161.30457124724,160.020456473073,160.020456473073,2868.04581186298,0.0,1.0
2023-02-21,159.32,162.03,159.32,161.63,2771,157.373204477099,160.050089890939,157.373204477099,159.654977652734,2805.27883680632,0.0,1.0
2023-02-22,158.49,159.57,157.97,159.57,4748,156.553346582823,157.620149625977,156.039700673157,157.620149625977,4806.7354446613,0.0,1.0
2023-02-23,158.09,158.13,156.59,156.6,4222,156.158234344618,156.197745568439,154.676563451349,154.686441257304,4274.22852724515,0.0,1.0
2023-02-24,155.16,156.55,154.979,156.18,6332,153.264037199766,154.637052227529,153.085248911978,154.271573407189,6410.33042030228,0.0,1.0
2023-02-27,156.16,157.65,156.11,156.58,11729,154.251817795279,155.723610882593,154.202428765503,154.666685645394,11874.0943619276,0.0,1.0
2023-02-28,156.29,156.889,156.0,156.03,5606,154.380229272695,154.971909849407,154.093772899996,154.123406317862,5675.34938980017,0.0,1.0
2023-03-01,157.6785,157.8227,156.94,156.94,4235,155.751762629565,155.894200591438,155.022286659779,155.022286659779,4287.38934459573,0.0,1.0
2023-03-02,158.42,158.8,157.26,157.26,16548,156.484201941137,156.859558567432,155.338376450343,155.338376450343,16752.7081167345,0.0,1.0
2023-03-03,161.42,161.42,159.25,159.25,2381,159.447543727676,159.447543727676,157.304059835413,157.304059835413,2410.45431628865,0.0,1.0
2023-03-06,159.886,161.31,159.8,161.31,3486,157.932288294159,159.338887862169,157.847339162945,159.338887862169,3529.12379108873,0.0,1.0
2023-03-07,156.98,159.8,156.92,159.8,4385,155.061797883599,157.847339162945,155.002531047868,157.847339162945,4439.24492941022,0.0,1.0
2023-03-08,155.9,156.72,155.428,156.72,3123,153.994994840445,154.804974928766,153.528762399363,154.804974928766,3161.63327583766,0.0,1.0
2023-03-09,153.273,156.23,153.07,156.2006,4059,151.400095216033,154.320962436964,151.199575755144,154.291921687456,4109.21212508007,0.0,1.0
2023-03-10,151.32,153.24,150.3333,153.24,4872,149.470959712997,151.367498456381,148.496316599404,151.367498456381,4932.26939477458,0.0,1.0
2023-03-13,155.9,157.6391,152.5,152.5,5765,153.994994840445,155.712844074102,150.636540815702,150.636540815702,5836.31630970353,0.0,1.0
2023-03-14,157.38,158.325,156.6127,157.95,5753,155.456910121804,156.390362784564,154.698986070867,156.019945061246,5824.16786291837,0.0,1.0
2023-03-15,156.73,156.73,155.25,155.65,3970,154.814852734721,154.814852734721,153.352937453362,153.748049691567,4019.1111447568,0.0,1.0
2023-03-16,157.99,158.14,155.164,156.07,51609,156.059456285067,156.207623374394,153.267988322148,154.162917541682,52247.432511273,0.0,1.0
2023-03-17,155.45,157.08,155.0,157.08,14600,153.550493572464,155.16057594315,153.105992304484,155.16057594315,14780.610255277,0.0,1.0
2023-03-20,157.35,157.35,155.39,155.696,12447,155.427276703939,155.427276703939,153.491226736734,153.793487598961,12600.9764279063,0.0,1.0
2023-03-21,158.17,158.52,157.4705,158.52,8036,156.237256792259,156.582980000689,155.546304265698,156.582980000689,8135.4098637949,0.0,1.0
2023-03-22,155.01,158.23,155.01,158.23,4967,153.115870110439,156.29652362799,153.115870110439,156.29652362799,5028.44459849044,0.0,1.0
2023-03-23,156.67,158.37,155.3426,157.64,5702,154.75558589899,156.434812911362,153.444405936506,155.713733076637,5772.53696408144,0.0,1.0
2023-03-24,158.165,158.165,155.62,155.62,6929,156.232317889282,156.232317889282,153.718416273702,153.718416273702,7014.71564786394,0.0,1.0
2023-03-27,157.81,158.955,157.81,158.66,6315,155.881655777875,157.012664559737,155.881655777875,156.721269284061,6393.12012068997,0.0,1.0
2023-03-28,158.2,158.3017,157.48,157.56,25608,156.266890210125,156.367347496688,155.555688181355,155.634710628996,25924.7854395295,0.0,1.0
2023-03-29,159.94,160.3362,159.52,159.6733,3788,157.985628446317,158.376987118259,157.570760596202,157.722187361494,3834.85970184856,0.0,1.0
2023-03-30,159.88,160.695,159.5594,160.695,7208,157.926361610586,158.731402795929,157.609679151665,158.731402795929,7297.16703561891,0.0,1.0
2023-03-31,162.09,162.09,161.05,161.0837,5529,160.109356726669,160.109356726669,159.082064907336,159.115353113405,5597.39685626207,0.0,1.0
2023-04-03,162.03,162.14,161.03,161.03,7345,160.050089890939,160.158745756445,159.062309295426,159.062309295426,7435.86180308279,0.0,1.0
2023-04-04,161.8,162.33,161.36,162.13,2515,159.822900353971,160.346424069593,159.388276891945,160.14886795049,2546.11197205626,0.0,1.0
2023-04-05,162.67,162.9899,162.65,162.65,71855,160.682269472067,160.998260484571,160.662513860157,160.662513860157,72743.8869789672,0.0,1.0
2023-04-06,165.16,165.2499,163.75,163.75,2742,163.141843154894,163.23064463043,161.749072515221,161.749072515221,2775.92009040885,0.0,1.0
2023-04-10,163.95,164.97,163.19,164.97,7690,161.946628634323,162.954164841746,161.195915381733,162.954164841746,7785.12964815614,0.0,1.0
2023-04-11,164.59,164.7949,163.52,163.52,9275,162.578808215451,162.781204459472,161.521882978253,161.521882978253,9389.73699436258,0.0,1.0
2023-04-12,164.49,165.89,164.24,165.76,5313,162.4800301559,163.862922989618,162.233085007022,163.734511512201,5378.7248141292,0.0,1.0
2023-04-13,167.37,167.38,165.56,165.705,7446,165.324838270977,165.334716076932,163.536955393099,163.680183579448,7538.11123019123,0.0,1.0
2023-04-14,166.03,167.22,165.25,167.22,5899,164.00121227299,165.17667118165,163.23074340849,165.17667118165,5971.97396547113,0.0,1.0
2023-04-17,165.46,166.33,165.09,166.33,8679,163.438177333548,164.297546451644,163.072698513208,164.297546451644,8786.3641373663,0.0,1.0
2023-04-18,164.2,165.54,163.84,165.54,4979,162.193573783201,163.517199781189,161.837972768817,163.517199781189,5040.59304527561,0.0,1.0
2023-04-19,164.52,164.6,163.52,163.52,2839,162.509663573766,162.588686021407,161.521882978253,161.521882978253,2874.12003525555,0.0,1.0
2023-04-20,163.13,163.46,162.82,163.15,6974,161.136648546003,161.462616142522,160.830436561394,161.156404157913,7060.27232330829,0.0,1.0
2023-04-21,164.27,164.41,163.37,163.37,2550,162.262718424887,162.401007708259,161.373715888926,161.373715888926,2581.54494184632,0.0,1.0
2023-04-24,164.29,164.29,163.8337,164.08,3555,162.282474036798,162.282474036798,161.831749751065,162.07504011174,3598.97736010338,0.0,1.0
2023-04-25,160.44,163.65,160.42,163.65,3355,158.479518744073,161.650294455669,158.459763132163,161.650294455669,3396.50324701741,0.0,1.0
2023-04-26,157.78,159.78,156.62,159.78,6449,155.852022360009,157.827583551035,154.706196869214,157.827583551035,6528.7777764576,0.0,1.0
2023-04-27,158.21,158.39,156.5945,158.39,3466,156.27676801608,156.454568523272,154.681008464029,156.454568523272,3508.87637978012,0.0,1.0
2023-04-28,159.73,160.02,157.33,157.33,15807,157.778194521259,158.064650893958,155.407521092029,155.407521092029,16002.5415277509,0.0,1.0
2023-05-01,160.7,161.1174,159.35,159.35,15663,158.736341698907,159.148641319474,157.402837894964,157.402837894964,15856.7601663289,0.0,1.0
2023-05-02,158.75,160.535,158.56,159.78,9634,156.810169537657,158.573357900647,156.622491224509,157.827583551035,9753.17802735188,0.0,1.0
2023-05-03,158.78,160.04,158.67,158.8,8214,156.839802955522,158.084406505868,156.731147090016,156.859558567432,8315.61182444141,0.0,1.0
2023-05-04,158.6169,158.75,158.03,158.3699,7689,156.678695940394,156.810169537657,156.098967508887,156.434714133302,7784.11727759069,0.0,1.0
2023-05-05,160.62,160.62,158.2339,159.64,4092,158.657319251266,158.657319251266,156.300375972313,157.689294267663,4142.62035373925,0.0,1.0
2023-05-08,158.96,161.09,158.5,161.09,7150,157.017603462714,159.121576131157,156.563224388778,159.121576131157,7238.44954282399,0.0,1.0
2023-05-09,158.61,158.83,158.03,158.03,7909,156.671880254285,156.889191985298,156.098967508887,156.098967508887,8006.83880198528,0.0,1.0
2023-05-10,159.63,159.91,158.95,159.05,5559,157.679416461708,157.955995028451,157.007725656759,157.106503716311,5627.76797322495,0.0,1.0
2023-05-11,159.34,159.52,157.88,159.52,6495,157.392960089009,157.570760596202,155.950800419561,157.570760596202,6575.34682246738,0.0,1.0
2023-05-12,158.91,159.7,158.46,159.18,5015,156.968214432939,157.748561103394,156.523713164958,157.234915193727,5077.03838563107,0.0,1.0
2023-05-15,161.32,161.32,159.75,159.75,6116,159.348765668125,159.348765668125,157.797950133169,157.797950133169,6191.65837816941,0.0,1.0
2023-05-16,158.05,160.39,157.95,160.39,7947,156.118723120798,158.430129714298,156.019945061246,158.430129714298,8045.30888347161,0.0,1.0
2023-05-17,158.3781,158.69,156.5346,158.69,3822,156.442813934185,156.750902701926,154.621840406358,156.750902701926,3869.28030107319,0.0,1.0
2023-05-18,158.09,158.35,156.7,158.35,6235,156.158234344618,156.415057299452,154.785219316855,156.415057299452,6312.1304754556,0.0,1.0
2023-05-19,159.79,159.79,158.38,158.38,4094,157.83746135699,157.83746135699,156.444690717317,156.444690717317,4144.64509487011,0.0,1.0
2023-05-22,160.6,160.6,160.17,160.17,4917,158.637563639355,158.637563639355,158.212817983285,158.212817983285,4977.82607021896,0.0,1.0
2023-05-23,160.93,162.2,160.09,160.09,7467,158.963531235875,160.218012592176,158.133795535644,158.133795535644,7559.37101206524,0.0,1.0
2023-05-24,158.42,159.99,158.13,159.99,5913,156.484201941137,158.035017476093,156.197745568439,158.035017476093,5986.14715338717,0.0,1.0
2023-05-25,155.49,157.01,154.98,157.01,4906,153.590004796285,155.091431301464,153.086236692573,155.091431301464,4966.68999399921,0.0,1.0
2023-05-26,155.88,155.99,155.31,155.54,3386,153.975239228535,154.083895094041,153.412204289093,153.639393826061,3427.88673454573,0.0,1.0
2023-05-30,154.86,155.95,154.589,155.95,4303,152.967703021112,154.044383870221,152.700014479728,154.044383870221,4356.23054304497,0.0,1.0
2023-05-31,154.63,155.1754,153.8882,154.6299,5028,152.740513484144,153.279249020937,152.007777838393,152.740414706084,5090.19920298166,0.0,1.0
2023-06-01,155.19,155.2873,154.54,154.54,4614,153.293670617631,153.389781669574,152.651613230548,152.651613230548,4671.07778889368,0.0,1.0
2023-06-02,158.09,158.09,156.41,156.41,4694,156.158234344618,156.158234344618,154.498762944157,154.498762944157,4752.06743412808,0.0,1.0
2023-06-05,158.29,158.54,157.7415,157.8124,6147,156.355790463721,156.602735612599,155.813992807082,155.884026451304,6223.04186569774,0.0,1.0
2023-06-06,157.8,158.51,157.698,158.51,2823,155.87177797192,156.573102194734,155.771024351177,156.573102194734,2857.92210620867,0.0,1.0
2023-06-07,157.47,158.06,157.0,157.71,6451,155.5458103754,156.128600926753,155.081553495509,155.782877718323,6530.80251758846,0.0,1.0
2023-06-08,158.14,158.28,157.4,157.4,4494,156.207623374394,156.345912657766,155.476665733714,155.476665733714,4549.59332104208,0.0,1.0
2023-06-09,157.94,158.45,156.57,158.45,5283,156.010067255291,156.513835359003,154.656807839439,156.513835359003,5348.35369716631,0.0,1.0
2023-06-12,159.04,159.04,157.5105,157.78,3961,157.096625910355,157.096625910355,155.585815489519,155.852022360009,4009.99980966795,0.0,1.0
2023-06-13,160.41,160.41,159.5,159.64,4261,158.449885326208,158.449885326208,157.551004984291,157.689294267663,4313.71097929691,0.0,1.0
2023-06-14,159.41,160.75,158.6594,160.75,5772,157.462104730695,158.785730728682,156.720676615703,158.785730728682,5843.40290366154,0.0,1.0
2023-06-15,161.69,161.69,158.71,158.71,2906,159.714244488464,159.714244488464,156.770658313836,156.770658313836,2941.94886313937,0.0,1.0
2023-06-16,161.53,162.4,161.17,162.09,3645,159.556199593182,160.415568711278,159.200598578798,160.109356726669,3690.09071099208,0.0,1.0
2023-06-20,159.7169,160.93,159.3741,160.93,7623,157.765254595458,158.963531235875,157.426643407316,158.963531235875,7717.30082027232,0.0,1.0
2023-06-21,158.39,159.36,158.2693,159.36,9386,156.454568523272,157.412715700919,156.335343405394,157.412715700919,9502.11012712528,0.0,1.0
2023-06-22,158.9056,159.17,157.56,157.56,8312,156.963868198318,157.225037387772,155.634710628996,155.634710628996,8414.82413985357,0.0,1.0
2023-06-23,157.0,157.857,156.85,157.79,6110,155.081553495509,155.928081465864,154.933386406182,155.861900165964,6185.58415477686,0.0,1.0
2023-06-26,156.13,157.38,155.23,157.38,5485,154.222184377413,155.456910121804,153.333181841452,155.456910121804,5552.85255138315,0.0,1.0
2023-06-27,154.15,155.94,153.85,155.94,9893,152.266378798298,154.034506064266,151.970044619644,154.034506064266,10015.3820037982,0.0,1.0
2023-06-28,155.01,155.01,153.59,153.59,5729,153.115870110439,153.115870110439,151.713221664811,151.713221664811,5799.87096934804,0.0,1.0
2023-06-29,154.7278,155.39,154.5,155.061,5469,152.837118426385,153.491226736734,152.612102006727,153.16624692081,5536.65462233627,0.0,1.0
2023-06-30,156.05,156.36,155.31,155.31,4981,154.143161929772,154.449373914381,153.412204289093,153.412204289093,5042.61778640646,0.0,1.0
2023-07-03,155.83,156.06,155.0317,156.06,2999,153.925850198759,154.153039735727,153.137304949361,154.153039735727,3036.09932572435,0.0,1.0
2023-07-05,156.12,156.53,155.78,155.89,4769,154.212306571458,154.617296615618,153.876461168984,153.98511703449,4827.99522653532,0.0,1.0
2023-07-06,154.25,154.87,153.4,154.87,5824,152.365156857849,152.977580827067,151.525543351663,152.977580827067,5896.04617306389,0.0,1.0
2023-07-07,152.6,154.49,152.54,154.49,6119,150.735318875253,152.602224200772,150.676052039522,152.602224200772,6194.69548986571,0.0,1.0
2023-07-10,155.8,155.8666,152.62,152.62,4842,153.896216780894,153.962002968555,150.755074487163,150.755074487163,4901.8982778117,0.0,1.0
2023-07-11,155.38,155.68,154.9,155.41,3504,153.481348930779,153.777683109432,153.007214244932,153.510982348644,3547.34646126645,0.0,1.0
2023-07-12,156.93,157.838,156.4,156.42,6668,155.012408853823,155.909313634549,154.488885138202,154.508640750112,6750.48693028676,0.0,1.0
2023-07-13,157.86,157.9973,157.5163,157.54,5905,155.93104480765,156.066667083414,155.591544616973,155.614955017086,5978.04818886372,0.0,1.0
2023-07-14,157.42,157.42,157.2319,157.2319,2167,155.496421345625,155.496421345625,155.310619815609,155.310619815609,2193.80701528664,0.0,1.0
2023-07-17,159.68,160.15,158.57,158.57,5575,157.728805491484,158.193062371375,156.632369030464,156.632369030464,5643.96590227182,0.0,1.0
2023-07-18,160.46,161.09,159.6945,159.9,9060,158.499274355984,159.121576131157,157.743128310119,157.946117222496,9172.0773227951,0.0,1.0
2023-07-19,161.45,162.45,161.45,162.24,6667,159.477177145541,160.464957741054,159.477177145541,160.257523815996,6749.47455972132,0.0,1.0
2023-07-20,161.78,162.745,161.43,161.43,4186,159.80314474206,160.75635301673,159.457421533631,159.457421533631,4237.78318688968,0.0,1.0
2023-07-21,163.65,163.82,162.081,162.36,3463,161.650294455669,161.818217156907,160.10046670131,160.376057487458,3505.83926808384,0.0,1.0
2023-07-24,161.24,162.8,161.16,162.54,5297,159.269743220484,160.810680949483,159.190720772842,160.55385799465,5362.5268850823,0.0,1.0
2023-07-25,161.54,162.155,161.06,161.06,2608,159.566077399137,160.173562465378,159.091942713291,159.091942713291,2640.26243464125,0.0,1.0
2023-07-26,161.06,161.06,160.1441,160.6514,1577,159.091942713291,159.091942713291,158.187234465861,158.688335561965,1596.508381683,0.0,1.0
2023-07-27,160.15,162.12,160.15,162.12,5773,158.193062371375,160.138990144535,158.193062371375,160.138990144535,5844.41527422695,0.0,1.0
2023-07-28,162.28,162.28,161.4935,161.772,4147,160.297035039817,160.297035039817,159.520145601446,159.795242497296,4198.3007348379,0.0,1.0
2023-07-31,160.78,162.11,160.71,162.11,3441,158.815364146548,160.12911233858,158.746219504862,160.12911233858,3483.56711564437,0.0,1.0
2023-08-01,159.21,160.31,158.55,160.31,3904,157.264548611593,158.351107266657,156.612613418554,158.351107266657,3952.29468743842,0.0,1.0
2023-08-02,157.735,158.69,157.46,158.69,6998,155.807572233211,156.750902701926,155.535932569445,156.750902701926,7084.56921687863,0.0,1.0
2023-08-03,157.95,158.5701,157.95,158.17,3058,156.019945061246,156.632467808524,156.019945061246,156.237256792259,3095.82918908472,0.0,1.0
2023-08-04,159.4,160.7839,158.47,158.47,4244,157.45222692474,158.81921649087,156.533590970913,156.533590970913,4296.5006796846,0.0,1.0
2023-08-07,159.13,159.19,157.9724,158.41,62350,157.185526163952,157.244792999682,156.042071346586,156.474324135182,63121.3047545557,0.0,1.0
2023-08-08,160.69,160.7951,159.57,160.02,6938,158.726463892952,158.83027963354,157.620149625977,158.064650893958,7023.8269829528,0.0,1.0
2023-08-09,161.61,162.33,161.398,161.7,10453,159.635222040823,160.346424069593,159.425812554575,159.724122294419,10582.309520439,0.0,1.0
2023-08-10,161.7632,163.81,161.3417,162.12,3655,159.786550028056,161.808339350951,159.370200507047,160.138990144535,3700.21441664637,0.0,1.0
2023-08-11,161.9,161.9,161.15,161.15,3589,159.921678413522,159.921678413522,159.180842966887,159.180842966887,3633.397959328,0.0,1.0
2023-08-14,162.19,162.35,161.2693,161.2693,4345,160.208134786221,160.366179681503,159.298685191932,159.298685191932,4398.75010679302,0.0,1.0
2023-08-15,162.3,162.445,161.67,161.8499,2654,160.316790651727,160.460018838076,159.694488876554,159.872190605687,2686.83148065102,0.0,1.0
2023-08-16,159.955,161.1331,159.955,161.06,5518,158.00044515525,159.164149474823,158.00044515525,159.091942713291,5586.26078004232,0.0,1.0
2023-08-17,159.51,160.72,159.51,160.72,6694,157.560882790246,158.756097310817,157.560882790246,158.756097310817,6776.80856498794,0.0,1.0
2023-08-18,158.845,159.23,158.6804,159.02,3395,156.90400869423,157.284304223503,156.741420008209,157.076870298445,3436.99806963461,0.0,1.0
2023-08-21,161.25,161.43,159.08,159.4,40021,159.279621026439,159.457421533631,157.136137134176,157.45222692474,40516.082399071,0.0,1.0
2023-08-22,161.3558,161.71,161.26,161.37,2757,159.384128213444,159.734000100375,159.289498832394,159.3981546979,2791.1056488903,0.0,1.0
2023-08-23,162.53,162.65,161.831,161.97,4199,160.543980188695,160.662513860157,159.853521552432,159.990823055208,4250.94400424026,0.0,1.0
2023-08-24,160.81,163.05,160.81,162.04,3417,158.844997564413,161.057626098362,158.844997564413,160.059967696894,3459.27022207406,0.0,1.0
2023-08-25,161.95,161.95,160.51,161.18,3727,159.971067443298,159.971067443298,158.548663385759,159.210476384753,3773.10509735732,0.0,1.0
2023-08-28,162.71,163.4682,162.53,162.56,4803,160.721780695887,161.470715943405,160.543980188695,160.57361360656,4862.41582575994,0.0,1.0
2023-08-29,164.68,164.68,163.33,163.33,5460,162.667708469048,162.667708469048,161.334204665105,161.334204665105,5527.54328724738,0.0,1.0
2023-08-30,165.22,165.22,164.79,164.97,3990,163.201109990624,163.201109990624,162.776364334554,162.954164841746,4039.35855606542,0.0,1.0
2023-08-31,163.61,165.14,163.61,165.14,3927,161.610783231849,163.122087542983,161.610783231849,163.122087542983,3975.57921044331,0.0,1.0
2023-09-01,164.91,165.51,164.7701,165.51,3775,162.894898006015,163.487566363323,162.756707500703,163.487566363323,3821.69888449798,0.0,1.0
2023-09-05,162.32,164.62,162.32,164.62,6969,160.336546263637,162.608441633317,160.336546263637,162.608441633317,7055.21047048117,0.0,1.0
2023-09-06,160.83,161.79,160.1922,161.79,3043,158.864753176323,159.813022548016,158.234746712505,159.813022548016,3080.64363060327,0.0,1.0
2023-09-07,160.34,160.99,160.23,160.24,5914,158.380740684522,159.022798071605,158.272084819016,158.281962624971,5987.15952395258,0.0,1.0
2023-09-08,160.12,161.17,159.95,160.41,5545,158.163428953509,159.200598578798,157.995506252272,158.449885326208,5613.59478530895,0.0,1.0
2023-09-11,161.77,162.155,160.59,161.35,5722,159.793266936105,160.173562465378,158.6276858334,159.37839908599,5792.78437539005,0.0,1.0
2023-09-12,161.16,161.5164,160.825,161.29,4072,159.190720772842,159.542765777083,158.859814273346,159.319132250259,4122.37294243067,0.0,1.0
2023-09-13,160.99,161.99,160.99,161.47,3525,159.022798071605,160.010578667118,159.022798071605,159.496932757451,3568.6062431405,0.0,1.0
2023-09-14,161.2,161.82,160.755,161.36,3321,159.230231996663,159.842655965881,158.79066963166,159.388276891945,3362.08264779278,0.0,1.0
2023-09-15,160.24,161.7064,160.17,161.03,3080,158.281962624971,159.730444090231,158.212817983285,159.062309295426,3118.10134152417,0.0,1.0
2023-09-18,159.04,160.81,159.04,160.81,7960,157.096625910355,158.844997564413,157.096625910355,158.844997564413,8058.46970082223,0.0,1.0
2023-09-19,160.03,160.03,158.85,158.85,2993,158.074528699913,158.074528699913,156.908947597208,156.908947597208,3030.02510233177,0.0,1.0
2023-09-20,158.65,160.43,158.65,160.43,6525,156.711391478105,158.469640938118,156.711391478105,158.469640938118,6605.71793943028,0.0,1.0
2023-09-21,156.06,157.94,156.06,157.94,7072,154.153039735727,156.010067255291,154.153039735727,156.010067255291,7159.48463872045,0.0,1.0
2023-09-22,155.69,156.5501,155.69,156.33,5195,153.787560915388,154.637151005588,153.787560915388,154.419740496516,5259.26508740845,0.0,1.0
2023-09-25,155.21,155.3975,154.7624,155.0,5867,153.313426229541,153.4986350912,152.87129563499,153.105992304484,5939.57810737739,0.0,1.0
2023-09-26,155.22,155.6,154.81,155.6,20587,153.323304035496,153.698660661791,152.918313991336,153.698660661791,20841.672830506,0.0,1.0
2023-09-27,156.0543,156.5086,155.265,156.04,3953,154.147409386333,154.596158110874,153.367754162295,154.133284123817,4001.90084514449,0.0,1.0
2023-09-28,155.89,156.35,154.94,155.76,5347,153.98511703449,154.439496108426,153.046725468753,153.856705557073,5413.14541335381,0.0,1.0
2023-09-29,155.73,156.8198,155.73,156.68,5543,153.827072139208,154.903555432198,153.827072139208,154.765463704945,5611.57004417808,0.0,1.0
2023-10-02,154.41,155.52,153.43,155.52,4091,152.523201753131,153.61963821415,151.555176769529,153.61963821415,4141.60798317383,0.0,1.0
2023-10-03,152.52,153.7586,152.2399,153.6,8200,150.656296427612,151.879761473214,150.379619082809,151.723099470766,8301.43863652539,0.0,1.0
2023-10-04,154.0,154.0,152.5151,152.82,3521,152.118211708971,152.118211708971,150.651456302694,150.952630606266,3564.55676087877,0.0,1.0
2023-10-05,154.97,154.9844,153.2383,153.75,4837,153.076358886618,153.090582927194,151.365819229369,151.871266560093,4896.83642498456,0.0,1.0
2023-10-06,156.15,156.66,154.63,154.63,3633,154.241939989323,154.745708093035,152.740513484144,152.740513484144,3677.94226420693,0.0,1.0
2023-10-09,155.54,155.73,154.356,155.23,2780,153.639393826061,153.827072139208,152.469861600973,153.333181841452,2814.39017189519,0.0,1.0
2023-10-10,156.95,157.46,155.44,155.55,9372,155.032164465734,155.535932569445,153.540615766509,153.649271632016,9487.93693920924,0.0,1.0
2023-10-11,159.18,159.18,157.75,157.9,3606,157.234915193727,157.234915193727,155.822388942144,155.970556031471,3650.60825894032,0.0,1.0
2023-10-12,156.45,158.7864,156.45,158.6877,2384,154.538274167977,156.846124751333,154.538274167977,156.748630806556,2413.49142798495,0.0,1.0
2023-10-13,156.83,157.1599,156.511,157.1599,4522,154.913630794272,155.239499612732,154.598528784304,155.239499612732,4577.93969687413,0.0,1.0
2023-10-16,156.86,157.17,155.55,156.47,4472,154.943264212137,155.249476196746,153.649271632016,154.558029779887,4527.32116860264,0.0,1.0
2023-10-17,156.3,156.5566,155.95,156.29,5563,154.39010707865,154.643571579459,154.044383870221,154.380229272695,5631.81745548669,0.0,1.0
2023-10-18,153.14,155.42,153.14,155.42,4072,151.26872039683,153.520860154599,151.26872039683,153.520860154599,4122.37294243065,0.0,1.0
2023-10-19,150.4,153.12,150.34,153.12,30654,148.562201565125,151.24896478492,148.502934729394,151.24896478492,31033.2073126889,0.0,1.0
2023-10-20,149.9459,150.8608,149.88,150.36,12108,148.113650396702,149.017370863537,148.048555655458,148.522690341304,12257.7828062256,0.0,1.0
2023-10-23,149.32,150.0686,148.7035,149.79,13015,147.495398521971,148.234851075772,146.886431784837,147.959655401862,13176.0029090705,0.0,1.0
2023-10-24,150.77,150.9412,149.97,149.97,3865,148.927680385465,149.096788423416,148.137455909054,148.137455909054,3912.81223538665,0.0,1.0
2023-10-25,147.54,148.455,147.1559,148.18,10787,145.737149061958,146.640968306852,145.357742535222,146.369328643086,10920.4412892926,0.0,1.0
2023-10-26,147.41,148.0134,146.885,147.5,7985,145.608737584542,146.204764395874,145.090152771897,145.697637838138,8083.77896495793,0.0,1.0
2023-10-27,143.93,147.58,143.78,147.58,9544,142.171261112157,145.776660285779,142.02309402283,145.776660285779,9662.06467646321,0.0,1.0
2023-10-30,144.52,145.4,143.93,144.7,11953,142.75405166351,143.623298587561,142.171261112157,142.931852170702,12100.8653685839,0.0,1.0
2023-10-31,144.38,144.38,142.51,142.51,9344,142.615762380138,142.615762380138,140.768612666529,140.768612666529,9459.59056337721,0.0,1.0
2023-11-01,146.6,146.74,144.07,144.56,9143,144.808635302176,144.946924585548,142.309550395529,142.79356288733,9256.10407972582,0.0,1.0
2023-11-02,148.55,148.66,146.33,146.33,12252,146.734807463426,146.843463328933,144.541934541388,144.541934541388,12403.5641676475,0.0,1.0
2023-11-03,151.75,152.55,150.47,150.47,12756,149.895705369067,150.685929845477,148.631346206811,148.631346206811,12913.7989326241,0.0,1.0
2023-11-06,152.15,153.14,151.6955,153.14,10931,150.290817607272,151.26872039683,149.841871326612,151.26872039683,11066.2226507145,0.0,1.0
2023-11-07,153.01,153.19,151.6552,151.79,6065,151.140308919413,151.318109426606,149.802063768612,149.935216592888,6140.02747933251,0.0,1.0
2023-11-08,150.85,152.79,150.31,152.79,14127,149.006702833106,150.9229971884,148.473301311529,150.9229971884,14301.7589778285,0.0,1.0
2023-11-09,146.82,151.37,146.62,151.37,12123,145.025947033189,149.520348742772,144.828390914086,149.520348742772,12272.968364707,0.0,1.0
2023-11-10,147.72,147.93,145.575,146.52,11733,145.914949569151,146.122383494208,143.796160191776,144.729612854535,11878.1438441893,0.0,1.0
2023-11-13,147.29,147.29,146.1,146.999,9651,145.49020391308,145.49020391308,144.31474500442,145.202759759786,9770.38832696421,0.0,1.0
2023-11-14,150.1,150.8832,149.61,149.61,8493,148.265867386471,149.039497148877,147.78185489467,147.78185489467,8598.06321219636,0.0,1.0
2023-11-15,150.53,151.4702,150.12,150.12,8236,148.690613042541,149.619324358443,148.285622998381,148.285622998381,8337.88397688089,0.0,1.0
2023-11-16,149.06,150.79,149.0,150.79,9555,147.238575567138,148.947435997375,147.179308731407,148.947435997375,9673.20075268292,0.0,1.0
2023-11-17,149.71,150.17,149.0949,150.17,7488,147.880632954221,148.335012028157,147.273049109921,148.335012028157,7580.63079393928,0.0,1.0
2023-11-20,151.09,151.09,149.84,149.84,17746,149.243770176029,149.243770176029,148.009044431638,148.009044431638,17965.5280541194,0.0,1.0
2023-11-21,149.985,151.1,149.845,150.55,8960,148.152272617987,149.253647981984,148.013983334615,148.710368654452,9070.84026625213,0.0,1.0
2023-11-22,150.82,151.45,150.2441,151.35,10477,148.97706941524,149.599371190413,148.408206570284,149.500593130862,10606.6064140093,0.0,1.0
2023-11-24,151.4,151.4,150.83,150.83,7881,149.549982160638,149.549982160638,148.986947221195,148.986947221195,7978.49242615322,0.0,1.0
2023-11-27,150.02,150.68,149.9,150.68,15965,148.18684493883,148.838780131868,148.068311267368,148.838780131868,16162.4960770888,0.0,1.0
2023-11-28,149.3,149.8299,148.52,149.15,21874,147.475642910061,147.999067847623,146.705174045561,147.327475820734,22144.5937482142,0.0,1.0
2023-11-29,150.65,151.25,149.35,149.35,14573,148.809146714003,149.401815071311,147.525031939836,147.525031939836,14753.2762500103,0.0,1.0
2023-11-30,151.7,151.7,150.6217,151.3,8128,149.846316339291,149.846316339291,148.78119252315,149.451204101086,8228.54795581446,0.0,1.0
2023-12-01,153.65,153.65,150.85,151.23,11091,151.772488500541,151.772488500541,149.006702833106,149.3820594594,11228.2019411833,0.0,1.0
2023-12-04,154.06,154.3,152.61,153.48,18979,152.177478544702,152.414545887625,150.745196681208,151.604565799304,19213.7809612945,0.0,1.0
2023-12-05,153.63,153.63,152.54,152.6234,10331,151.752732888631,151.752732888631,150.676052039522,150.758432941188,10458.8003114566,0.0,1.0
2023-12-06,154.33,155.48,153.47,153.66,17745,152.44417930549,153.58012699033,151.594687993349,151.782366306497,17964.515683554,0.0,1.0
2023-12-07,155.24,155.24,153.5295,154.86,14885,153.343059647407,153.343059647407,151.653460938782,152.967703021112,15069.1358664244,0.0,1.0
2023-12-08,153.96,155.1665,153.91,154.61,9761,152.07870048515,153.270457773637,152.029311455375,152.720757872234,9881.74908916153,0.0,1.0
2023-12-11,155.71,155.719,154.39,154.39,32353,153.807316527298,153.816206552657,152.503446141221,152.503446141221,32753.2249033543,0.0,1.0
2023-12-12,157.05,157.2971,155.57,156.49,13206,155.130942525285,155.375023110436,153.669027243926,154.577785391798,13369.3656870676,0.0,1.0
2023-12-13,162.86,162.86,157.4,157.4,7266,160.869947785214,160.869947785214,155.476665733714,155.476665733714,7355.88452841385,0.0,1.0
2023-12-14,164.26,166.2399,163.84,164.56,15938,162.252840618932,164.208547419988,161.837972768817,162.549174797586,16135.1620718222,0.0,1.0
2023-12-15,162.42,164.56,162.16,164.56,13116,160.435324323189,162.549174797586,160.178501368355,162.549174797586,13278.2523361789,0.0,1.0
2023-12-18,160.92,162.42,160.8,161.98,22353,159.657644660341,161.145877738831,159.538586014062,160.709329369141,22529.7370987304,0.7127,1.0
2023-12-19,163.27,163.27,161.44,161.6,7597,161.989209816641,161.989209816641,160.173565460884,160.33231032259,7657.06673551894,0.0,1.0
2023-12-20,158.48,162.07,158.4,162.07,76143,157.236785519332,160.79862335385,157.157413088479,160.79862335385,76745.0352037142,0.0,1.0
2023-12-21,161.05,161.1,159.8806,160.24,12279,159.786624860477,159.83623262976,158.626398352487,158.982978998093,12376.0856187228,0.0,1.0
2023-12-22,163.39,163.93,161.91,161.91,12618,162.108268462921,162.644032371177,160.639878492144,160.639878492144,12717.7659693007,0.0,1.0
2023-12-26,164.35,164.55,163.08,163.6,14527,163.060737633154,163.259168710286,161.800700293366,162.316621093909,14641.8597429095,0.0,1.0
2023-12-27,166.25,166.25,164.89,165.3,8766,164.945832865907,164.945832865907,163.59650154141,164.00328524953,8835.30959636157,0.0,1.0
2023-12-28,166.4,167.34,166.11,166.23,18776,165.094656173756,166.027282236276,164.806931111915,164.925989758194,18924.4550514813,0.0,1.0
2023-12-29,165.31,166.23,164.96,166.12,15300,164.013206803387,164.925989758194,163.665952418406,164.816852665771,15420.9715747584,0.0,1.0
2024-01-02,169.33,170.0,164.53,164.53,24464,168.001671453739,168.666415562131,163.239325602573,163.239325602573,24657.4280133914,0.0,1.0
2024-01-03,167.24,169.31,167.17,168.66,7362,165.92806669771,167.981828346025,165.858615820714,167.336927345347,7420.20867538374,0.0,1.0
2024-01-04,168.08,168.425,167.1423,167.35,9640,166.761477221664,167.103770829717,165.831133116531,166.037203790133,9716.21999873666,0.0,1.0
2024-01-05,167.96,168.5801,166.4,167.42,14464,166.642418575385,167.257654130032,165.094656173756,166.106654667129,14578.3616246605,0.0,1.0
2024-01-08,170.6,170.6,166.57,167.05,28331,169.261708793526,169.261708793526,165.263322589318,165.739557174435,28555.0029859138,0.0,1.0
2024-01-09,170.35,171.045,169.4817,169.97,11135,169.013669947111,169.703217940145,168.152181425743,168.636650900561,11223.040423852,0.0,1.0
2024-01-10,168.84,169.65,167.5697,169.3,12495,167.515515314765,168.31916117715,166.255180328362,167.971906792169,12593.7934527194,0.0,1.0
2024-01-11,168.29,168.51,166.86,167.25,12636,166.969829852653,167.188104037498,165.551047651159,165.937988251567,12735.9082888004,0.0,1.0
2024-01-12,168.38,170.1558,168.12,168.71,16466,167.059123837362,168.820993371216,166.80116343709,167.38653511463,16596.1907156844,0.0,1.0
2024-01-16,167.19,168.2,166.1787,168.2,15827,165.878458928427,166.880535867943,164.87509218691,166.880535867943,15952.1383734445,0.0,1.0
2024-01-17,166.15,166.15,164.8631,165.98,26510,164.846617327341,164.846617327341,163.569812561536,164.677950911779,26719.6049965258,0.0,1.0
2024-01-18,166.27,166.6636,164.14,166.26,15583,164.96567597362,165.356188333416,162.852385002165,164.955754419764,15706.2091535595,0.0,1.0
2024-01-19,167.53,167.53,165.0531,165.85,7401,166.215791759551,166.215791759551,163.758322084811,164.548970711643,7459.51703429981,0.0,1.0
2024-01-22,166.67,166.9799,166.17,166.18,12255,165.362538127884,165.6700070819,164.866460435054,164.876381988911,12351.8958593898,0.0,1.0
2024-01-23,167.6,167.6,166.3401,167.24,7066,166.285242636547,166.285242636547,165.035226066155,165.92806669771,7121.86831027732,0.0,1.0
2024-01-24,165.71,167.1414,165.71,167.1414,3570,164.410068957651,165.830240176684,164.410068957651,165.830240176684,3598.22670077695,0.0,1.0
2024-01-25,167.09,167.57,165.9,166.63,11119,165.779243389861,166.255477974978,164.598578480926,165.322851912458,11206.91391763,0.0,1.0
2024-01-26,166.79,167.79,166.78,167.79,11900,165.481596774163,166.473752159823,165.471675220307,166.473752159823,11994.0890025899,0.0,1.0
2024-01-29,168.6,168.6,166.28,166.28,6358,167.277398022207,167.277398022207,164.975597527477,164.975597527477,6408.27040995515,0.0,1.0
2024-01-30,167.99,168.1388,166.56,167.91,19932,166.672183236955,166.819815958341,165.253401035462,166.592810806102,20089.5951260185,0.0,1.0
2024-01-31,165.5,167.5,165.5,167.5,4222,164.201716326662,166.186027097982,164.201716326662,166.186027097982,4255.38182932222,0.0,1.0
2024-02-01,167.24,167.42,165.0713,165.87,3924,165.92806669771,166.106654667129,163.77637931283,164.568813819356,3955.02565093803,0.0,1.0
2024-02-02,165.35,165.87,164.7443,165.87,7842,164.052893018813,164.568813819356,163.451944501719,164.568813819356,7904.00386204285,0.0,1.0
2024-02-05,165.21,165.7801,164.0,164.47,5061,163.913991264821,164.479619050186,162.713483248173,163.179796279433,5101.01549933675,0.0,1.0
2024-02-06,166.46,166.46,165.49,166.01,4945,165.154185496896,165.154185496896,164.191794772806,164.707715573349,4984.09832922745,0.0,1.0
2024-02-07,162.63,165.7,162.63,165.7,3814,161.354230369819,164.400147403794,161.354230369819,164.400147403794,3844.155920662,0.0,1.0
2024-02-08,162.38,162.621,161.46,162.18,4853,161.106191523404,161.345300971348,160.193408568598,160.907760446273,4891.37091845115,0.0,1.0
2024-02-09,162.09,162.31,161.411,162.31,8799,160.818466461563,161.036740646408,160.1447929547,161.036740646408,8868.57051544439,0.0,1.0
2024-02-12,162.71,162.71,161.54,161.92,14556,161.433602800672,161.433602800672,160.27278099945,160.649800046001,14671.0890354368,0.0,1.0
2024-02-13,159.3,160.87,158.16,159.9,9757,158.050352935573,159.608036891058,156.919295795921,158.645646166969,9834.1450754848,0.0,1.0
2024-02-14,162.19,162.19,160.08,160.08,3091,160.917682000129,160.917682000129,158.824234136387,158.824234136387,3115.43942075675,0.0,1.0
2024-02-15,163.46,163.5,162.5,162.5,5013,162.177719339917,162.217405555343,161.225250169684,161.225250169684,5052.63598067083,0.0,1.0
2024-02-16,161.86,163.07,161.76,163.07,3974,160.590270722861,161.79077873951,160.491055184295,161.79077873951,4005.4209828817,0.0,1.0
2024-02-20,161.23,162.1,160.7577,161.08,5025,159.965212829896,160.82838801542,159.496617841249,159.816389522047,5064.73086033731,0.0,1.0
2024-02-21,161.83,161.83,160.6,160.6,7492,160.560506061292,160.560506061292,159.34015493693,159.34015493693,7551.23653843723,0.0,1.0
2024-02-22,165.25,165.935,162.28,162.28,6870,163.953677480247,164.633303919424,161.006975984838,161.006975984838,6924.3186090582,0.0,1.0
2024-02-23,165.79,167.0,165.465,165.92,6021,164.489441388504,165.689949405152,164.166990888164,164.618421588639,6068.6058726549,0.0,1.0
2024-02-26,166.17,166.24,165.4016,166.01,6354,164.866460435054,164.93591131205,164.104088236713,164.707715573349,6404.23878339967,0.0,1.0
2024-02-27,166.7,167.1599,165.2233,165.86,5381,165.392302789454,165.848595051319,163.92718693145,164.5588922655,5423.54562377613,0.0,1.0
2024-02-28,165.94,166.5328,165.85,166.03,3724,164.638264696353,165.226414408972,164.548970711643,164.727558681062,3753.4443231634,0.0,1.0
2024-02-29,162.74,166.72,162.74,166.72,7641,161.463367462242,165.412145897167,161.463367462242,165.412145897167,7701.41462762933,0.0,1.0
2024-03-01,165.8,166.4295,162.7532,163.9,10023,164.49936294236,165.123924757633,161.476463913333,162.614267709607,10102.2482414251,0.0,1.0
2024-03-04,165.0,165.8,164.94,165.8,3965,163.705638633833,164.49936294236,163.646109310693,164.49936294236,3996.34982313182,0.0,1.0
2024-03-05,163.74,165.3,163.36,164.72,10227,162.455522847901,164.00328524953,162.078503801351,163.427835125848,10307.8611957552,0.0,1.0
2024-03-06,164.05,164.92,164.01,164.12,4991,162.763091017456,163.62626620298,162.72340480203,162.832541894452,5030.46203461563,0.0,1.0
2024-03-07,164.87,165.17,164.29,164.53,5504,163.576658433697,163.874305049395,163.001208310014,163.239325602573,5547.51814035752,0.0,1.0
2024-03-08,165.41,166.66,165.225,165.43,3649,164.112422341953,165.352616574027,163.928873595606,164.132265449666,3677.85132524793,0.0,1.0
2024-03-11,166.9,167.48,165.54,165.54,5755,165.590733866586,166.166183990268,164.241402542089,164.241402542089,5800.50270671467,0.0,1.0
2024-03-12,166.43,167.36,166.0638,167.36,5041,165.124420835326,166.047125343989,164.761093533097,166.047125343989,5080.85736655928,0.0,1.0
2024-03-13,165.94,167.61,165.94,166.73,5275,164.638264696353,166.295164190404,164.638264696353,165.422067451024,5316.70752005557,0.0,1.0
2024-03-14,163.67,164.83,162.77,164.83,4493,162.386071970905,163.53697221827,161.493132123812,163.53697221827,4528.52452845683,0.0,1.0
2024-03-15,163.18,163.94,163.18,163.46,2754,161.899915831932,162.653953925033,161.899915831932,162.177719339917,2775.77488345651,0.0,1.0
2024-03-18,163.385,164.46,163.3,163.79,2757,162.103307685992,163.169874725576,162.018974478211,162.505130617184,2778.79860337313,0.0,1.0
2024-03-19,164.44,164.52,163.65,163.65,7272,163.150031617863,163.229404048716,162.366228863192,162.366228863192,7329.49707788517,0.0,1.0
2024-03-20,164.42,164.42,162.48,162.48,2445,163.13018851015,163.13018851015,161.20540706197,161.20540706197,2464.33173204472,0.0,1.0
2024-03-21,165.94,167.14,165.94,166.12,5011,164.638264696353,165.828851159144,164.638264696353,164.816852665771,5050.62016739308,0.0,1.0
2024-03-22,165.19,165.92,164.7325,165.92,4749,163.894148157108,164.618421588639,163.440237068169,164.618421588639,4786.54862800834,0.0,1.0
2024-03-25,165.23,165.47,164.7,164.71,14670,163.933834372534,164.171951665093,163.407992018135,163.417913571991,14785.9903922684,0.0,1.0
2024-03-26,165.13,165.92,165.13,165.88,15343,163.834618833968,164.618421588639,163.834618833968,164.578735373213,15464.31156023,0.0,1.0
2024-03-27,167.01,167.01,165.3096,166.04,7375,165.699870959008,165.699870959008,164.012809941233,164.737480234919,7433.31146168911,0.0,1.0
2024-03-28,166.33,167.11,166.33,166.68,8849,165.02520529676,165.799086497574,165.02520529676,165.372459681741,8918.96584738803,0.0,1.0
2024-04-01,166.08,166.16,164.54,165.55,6504,164.777166450345,164.856538881198,163.249247156429,164.251324095945,6555.42477923062,0.0,1.0
2024-04-02,163.02,165.13,162.915,165.13,4530,161.741170970227,163.834618833968,161.636994654732,163.834618833968,4565.81707409512,0.0,1.0
2024-04-03,161.85,162.8327,161.67,162.56,12027,160.580349169005,161.555340266493,160.401761199586,161.284779492823,12122.0931457267,0.0,1.0
2024-04-04,159.55,162.84,159.52,162.71,4502,158.298391781988,161.562583000808,158.268627120418,161.433602800672,4537.59568820668,0.0,1.0
2024-04-05,160.59,161.2087,159.25,159.25,15752,159.330233383074,159.944079920181,158.00074516629,158.00074516629,15876.545375529,0.0,1.0
2024-04-08,160.91,161.0689,160.14,160.14,15399,159.647723106485,159.805376597266,158.883763459527,158.883763459527,15520.7543320068,0.0,1.0
2024-04-09,162.9,162.9,161.37,161.37,4192,161.622112323947,161.622112323947,160.104114583888,160.104114583888,4225.14463015603,0.0,1.0
2024-04-10,159.98,160.54,159.45,160.54,5479,158.725018597821,159.280625613791,158.199176243422,159.280625613791,5522.32047438571,0.0,1.0
2024-04-11,159.88,161.28,159.02,161.28,22967,158.625803059255,160.014820599179,157.772549427588,160.014820599179,23148.5917749985,0.0,1.0
2024-04-12,157.59,158.9957,157.06,158.7755,4155,156.353767226095,157.748440051717,155.827924871695,157.529967435794,4187.85208451772,0.0,1.0
2024-04-15,155.12,157.3,154.92,157.1,8603,153.903143423516,156.066042164254,153.704712346384,155.867611087122,8671.02081422524,0.0,1.0
2024-04-16,153.91,154.83,153.81,154.62,7063,152.702635406868,153.615418361675,152.603419868302,153.407065730686,7118.84459036067,0.0,1.0
2024-04-17,153.005,154.31,152.97,154.31,9506,151.804734782846,153.099497561132,151.770009344348,153.099497561132,9581.16050912765,0.0,1.0
2024-04-18,151.99,153.28,151.8,153.28,3572,150.797697066401,152.077577513902,150.609187543126,152.077577513902,3600.24251405471,0.0,1.0
2024-04-19,152.36,152.4552,151.35,151.88,6343,151.164794559095,151.25924775181,150.162717619579,150.688559973979,6393.15181037207,0.0,1.0
2024-04-22,154.59,155.2593,152.7905,153.19,3558,153.377301069116,154.041350668738,151.591917452622,151.988283529193,3586.13182111048,0.0,1.0
2024-04-23,157.15,157.74,154.88,154.88,6412,155.917218856405,156.502590533944,153.665026130958,153.665026130958,6462.69736845429,0.0,1.0
2024-04-24,157.33,157.8705,156.96,157.46,6140,156.095806825824,156.632066811772,155.728709333129,156.224787025959,6188.5467626808,0.0,1.0
2024-04-25,154.77,156.77,153.47,156.77,53720,153.555889038535,155.540199809854,152.266087037177,155.540199809854,54144.7446402628,0.0,1.0
2024-04-26,155.59,156.1701,154.55,154.55,6398,154.369456454776,154.945005793997,153.33761485369,153.33761485369,6448.58667551007,0.0,1.0
2024-04-29,157.57,157.7571,155.61,155.61,2489,156.333924118382,156.519556391039,154.389299562489,154.389299562489,2508.67962415514,0.0,1.0
2024-04-30,156.04,157.27,156.04,156.7,3300,154.815926378323,156.036277502684,154.815926378323,155.470748932858,3326.09190828121,0.0,1.0
2024-05-01,158.64,160.0,155.68,156.2,4160,157.395530381038,158.744861705535,154.458750439485,154.974671240028,4192.89161771207,0.0,1.0
2024-05-02,160.56,161.3023,158.65,160.24,4228,159.300468721504,160.036945664279,157.405451934894,158.982978998093,4261.42926915545,0.0,1.0
2024-05-03,164.18,164.9,163.7148,164.9,4258,162.892071217592,163.606423095267,162.430520532183,163.606423095267,4291.66646832164,0.0,1.0
2024-05-06,163.79,164.89,162.5,164.89,6261,162.505130617184,163.59650154141,161.225250169684,163.59650154141,6310.50346598448,0.0,1.0
2024-05-07,163.84,164.17,163.275,164.17,10392,162.554738386467,162.882149663735,161.99417059357,162.882149663735,10474.1657911693,0.0,1.0
2024-05-08,163.48,164.295,163.241,163.49,3423,162.19756244763,163.006169086943,161.960437310457,162.207484001487,3450.06442486261,0.0,1.0
2024-05-09,164.62,164.62,163.3882,163.3882,2691,163.328619587282,163.328619587282,162.106482583226,162.106482583226,2712.2767652075,0.0,1.0
2024-05-10,164.06,165.28,163.8843,165.24,3576,162.773012571313,163.983442141817,162.598690870052,163.943755926391,3604.27414061019,0.0,1.0
2024-05-13,165.255,165.75,164.23,164.23,4940,163.958638257176,164.449755173077,162.941678986875,162.941678986875,4979.05879603309,0.0,1.0
2024-05-14,166.39,166.49,165.38,165.38,15784,165.084734619899,165.183950158465,164.082657680383,164.082657680383,15908.798387973,0.0,1.0
2024-05-15,168.65,169.0,167.08,167.08,7010,167.32700579149,167.674260176471,165.769321836005,165.769321836005,7065.42553850041,0.0,1.0
2024-05-16,168.54,168.7175,167.26,168.48,4194,167.217868699068,167.393976280022,165.947909805423,167.158339375928,4227.16044343376,0.0,1.0
2024-05-17,167.99,167.99,167.1172,167.1172,3961,166.672183236955,166.672183236955,165.806230016351,165.806230016351,3992.31819657633,0.0,1.0
2024-05-20,168.6,168.88,167.83,167.83,3362,167.277398022207,167.555201530192,166.513438375249,166.513438375249,3388.58211989135,0.0,1.0
2024-05-21,168.12,168.1499,167.5297,167.62,3353,166.80116343709,166.830828883122,166.215494112936,166.305085744261,3379.5109601415,0.0,1.0
2024-05-22,169.81,170.33,169.315,169.57,7461,168.477906038855,168.993826839398,167.986789122954,168.239788746297,7519.99143263219,0.0,1.0
2024-05-23,168.0,169.0,167.305,168.33,6478,166.682104790811,167.674260176471,165.992556797778,167.009516068079,6529.21920661994,0.0,1.0
2024-05-24,168.05,168.58,167.675,167.99,3956,166.731712560094,167.257554914494,166.359654290472,166.672183236955,3987.27866338198,0.0,1.0
2024-05-28,164.44,167.26,163.6508,167.26,8033,163.150031617863,165.947909805423,162.367022587501,165.947909805423,8096.5140300676,0.0,1.0
2024-05-29,162.36,162.67,161.7775,162.04,5144,161.086348415691,161.393916585246,160.508417903545,160.76885869228,5184.67175036322,0.0,1.0
2024-05-30,163.82,163.9685,161.5874,162.69,3819,162.534895278754,162.682230353525,160.319809164731,161.413759692959,3849.19545385636,0.0,1.0
2024-05-31,164.59,165.37,163.6111,163.64,3252,163.298854925712,164.072736126527,162.32763401869,162.356307309336,3277.71238961531,0.0,1.0
2024-06-03,166.43,167.58,165.03,165.04,2977,165.124420835326,166.265399528834,163.735403295402,163.745324849259,3000.53806392521,0.0,1.0
2024-06-04,166.04,166.44,165.915,166.44,2501,164.737480234919,165.134342389182,164.613460811711,165.134342389182,2520.77450382161,0.0,1.0
2024-06-05,169.29,169.33,166.56,166.63,3465,167.961985238312,168.001671453739,165.253401035462,165.322851912458,3492.39650369528,0.0,1.0
2024-06-06,168.9755,169.77,168.94,169.475,5509,167.649952369522,168.438219823429,167.614730853331,168.145533984659,5552.5576735519,0.0,1.0
2024-06-07,168.2075,168.8497,167.79,168.39,3825,166.887977033336,167.525139222006,166.473752159823,167.069045391219,3855.24289368959,0.0,1.0
2024-06-10,167.7496,167.7703,166.805,167.63,4831,166.433669082242,166.454206698725,165.496479104948,166.315007298117,4869.19697239594,0.0,1.0
2024-06-11,167.36,167.83,166.3303,167.14,8667,166.047125343989,166.513438375249,165.025502943375,165.828851159144,8735.52683911314,0.0,1.0
2024-06-12,168.19,169.07,167.49,169.07,8932,166.870614314087,167.743711053467,166.176105544125,167.743711053467,9002.62209841449,0.0,1.0
2024-06-13,167.465,167.8,167.01,167.8,7138,166.151301659483,166.483673713679,165.699870959008,166.483673713679,7194.43758827619,0.0,1.0
2024-06-14,166.85,166.85,166.02,166.41,4077,165.541126097303,165.541126097303,164.717637127205,165.104577727613,4109.23536668561,0.0,1.0
2024-06-17,165.86,166.56,165.43,166.03,7292,164.5588922655,165.253401035462,164.132265449666,164.727558681062,7349.65521066262,0.0,1.0
2024-06-18,164.43,166.45,164.43,166.45,4153,163.140110064007,165.144263943039,163.140110064007,165.144263943039,4185.83627123996,0.0,1.0
2024-06-20,166.62,166.62,163.78,164.83,8747,165.312930358601,165.312930358601,162.495209063328,163.53697221827,8816.15937022299,0.0,1.0
2024-06-21,168.25,169.04,168.143,168.89,5679,166.930143637226,167.713946391897,166.823983010961,167.565123084048,5723.90180216033,0.0,1.0
2024-06-24,172.48,172.9669,170.94,170.99,14729,171.126960918566,171.610041375844,169.599041624651,169.648649393934,14845.4568839619,0.0,1.0
2024-06-25,172.22,173.49,172.03,173.18,21314,170.869000518295,172.129037858083,170.680490995019,171.821469688528,21482.5221009412,0.0,1.0
2024-06-26,170.255,171.295,170.255,170.662,5799,168.919415185474,169.95125678656,168.919415185474,169.323222427437,5844.85059882508,0.0,1.0
2024-06-27,170.01,170.66,169.51,170.66,6147,168.676337115987,169.321238116666,168.180259423157,169.321238116666,6195.60210915293,0.0,1.0
2024-06-28,168.41,170.0769,168.41,169.74,6674,167.088888498932,168.742712311288,167.088888498932,168.408455161859,6726.76890783904,0.0,1.0
2024-07-01,168.435,171.0243,168.07,170.5613,4853,167.113692383573,169.682680323662,166.751555667808,169.223312380101,4891.37091845115,0.0,1.0
2024-07-02,168.1808,168.439,167.605,167.93,4334,166.861486484539,167.117661005116,166.290203413476,166.612653913815,4368.26737287599,0.0,1.0
2024-07-03,167.06,168.525,166.55,168.3515,6868,165.749478728291,167.202986368283,165.243479481605,167.030847408871,6922.30279578044,0.0,1.0
2024-07-05,168.22,168.46,167.17,167.17,7246,166.900378975656,167.138496268215,165.858615820714,165.858615820714,7303.29150527448,0.0,1.0
2024-07-08,169.22,169.49,168.86,168.86,3327,167.892534361316,168.160416315444,167.535358422479,167.535358422479,3353.30538753079,0.0,1.0
2024-07-09,170.55,170.55,168.8,168.92,4240,169.212101024243,169.212101024243,167.475829099339,167.594887745618,4273.52414882194,0.0,1.0
2024-07-10,172.69,172.77,170.48,170.48,4862,171.335313549555,171.414685980408,169.142650147247,169.142650147247,4900.44207820099,0.0,1.0
2024-07-11,175.84,176.29,173.13,173.13,4032,174.460603014383,174.907072937929,171.771861919245,171.771861919245,4063.87956793632,0.0,1.0
2024-07-12,176.84,177.68,176.74,176.74,3771,175.452758400042,176.286168923996,175.353542861476,175.353542861476,3800.81593519045,0.0,1.0
2024-07-15,176.23,177.52,176.0,177.52,5989,174.84754361479,176.127424062291,174.619347876088,176.127424062291,6036.35286021097,0.0,1.0
2024-07-16,179.19,179.54,177.7,177.7,5647,177.784323556342,178.131577941323,176.306012031709,176.306012031709,5691.64878971638,0.0,1.0
2024-07-17,178.15,180.0,177.66,177.98,14258,176.752481955256,178.587969418726,176.266325816283,176.583815539694,14370.7328570526,0.0,1.0
2024-07-18,175.1,179.143,175.03,178.17,10919,173.726408028994,177.737692253216,173.656957151998,176.772325062969,11005.3325898554,0.0,1.0
2024-07-19,175.76,175.76,174.8,175.32,4624,174.38123058353,174.38123058353,173.428761413297,173.94468221384,4660.56029814919,0.0,1.0
2024-07-22,178.095,178.095,176.5601,176.93,2892,176.697913409045,176.697913409045,175.175054107596,175.542052384751,2914.865999621,0.0,1.0
2024-07-23,176.61,178.12,176.49,178.12,2377,175.22456266134,176.722717293686,175.105504015061,176.722717293686,2395.79408060136,0.0,1.0
2024-07-24,177.262,177.88,175.83,175.83,2367,175.87144797279,176.484600001128,174.450681460526,174.450681460526,2385.71501421263,0.0,1.0
2024-07-25,177.77,180.9,177.77,177.81,10172,176.375462908706,179.48090926582,176.375462908706,176.415149124132,10252.4263306171,0.0,1.0
2024-07-26,179.06,179.825,178.83,178.83,4234,177.655343356206,178.414342226236,177.427147617505,177.427147617505,4267.4767089887,0.0,1.0
2024-07-29,179.69,179.98,179.218,179.78,4466,178.280401249172,178.568126311013,177.812103907141,178.369695233881,4501.31104920725,0.0,1.0
2024-07-30,180.35,181.37,179.06,180.42,3308,178.935223803707,179.94722229708,177.655343356206,179.004674680703,3334.15516139221,0.0,1.0
2024-07-31,180.37,182.139,180.21,181.36,7987,178.95506691142,180.710189788652,178.796322049715,179.937300743223,8050.15032467945,0.0,1.0
2024-08-01,181.24,181.39,179.65,179.65,3478,179.818242096944,179.967065404793,178.240715033746,178.240715033746,3505.49929000064,0.0,1.0
2024-08-02,178.4,179.16,175.66,179.16,5870,177.000520801671,177.754558894772,174.282015044964,177.754558894772,5916.41197018508,0.0,1.0
2024-08-05,173.48,174.028,171.73,173.33,7924,172.119116304226,172.662817455567,170.382844379322,171.970292996377,7986.65220643042,0.0,1.0
2024-08-06,174.6472,177.16,173.72,173.72,11068,173.277160070368,175.770248123453,172.357233596784,172.357233596784,11155.5106790474,0.0,1.0
2024-08-07,171.57,175.7,171.0801,175.7,8631,170.224099517616,174.32170126039,169.738042594181,174.32170126039,8699.2422001137,0.0,1.0
2024-08-08,176.55,176.69,172.56,172.56,3653,175.165033338201,175.303935092193,171.206333349419,171.206333349419,3681.88295180342,0.0,1.0
2024-08-09,176.13,176.81,175.49,176.81,5164,174.748328076224,175.422993738472,174.113348629402,175.422993738472,5204.82988314067,0.0,1.0
2024-08-12,175.44,176.02,175.19,175.58,4984,174.063740860119,174.639190983801,173.815702013704,174.202642614111,5023.40668814351,0.0,1.0
2024-08-13,177.905,177.905,176.594,176.594,26109,176.50940388577,176.50940388577,175.20868817517,175.20868817517,26315.4344343376,0.0,1.0
2024-08-14,176.9757,177.79,176.76,177.79,13899,175.587393885876,176.395306016419,175.373385969189,176.395306016419,14008.8943736972,0.0,1.0
2024-08-15,179.18,179.19,178.76,178.798,4203,177.774402002486,177.784323556342,177.357696740509,177.395398645164,4236.23160318362,0.0,1.0
2024-08-16,179.3,179.44,178.852,178.8855,3144,177.893460648765,178.032362402757,177.448975035989,177.482212241409,3168.85847261701,0.0,1.0
2024-08-19,182.61,182.61,179.68,179.68,6231,181.177494975298,181.177494975298,178.270479695315,178.270479695315,6280.26626681827,0.0,1.0
2024-08-20,181.93,182.67,181.93,182.62,4843,180.502829313049,181.237024298438,180.502829313049,181.187416529155,4881.29185206242,0.0,1.0
2024-08-21,182.72,182.9299,182.28,182.8,1728,181.286632067721,181.49488548317,180.85008369803,181.366004498573,1741.66267197271,0.0,1.0
2024-08-22,180.8,182.0351,180.6,182.0351,3092,179.381693727254,180.607104844082,179.183262650122,180.607104844082,3116.44732739562,0.0,1.0
2024-08-23,181.7364,182.4,180.84,181.5101,5317,180.310748030386,180.969142344309,179.42137994268,180.086223266611,5359.03959888825,0.0,1.0
2024-08-26,181.2536,182.4899,181.2536,182.26,2591,179.831735410189,181.05833711348,179.831735410189,180.830240590317,2611.4861013202,0.0,1.0
2024-08-27,181.69,181.69,180.3006,181.12,1764,180.264712020491,180.264712020491,178.886211327656,179.699183450665,1777.94731097214,0.0,1.0
2024-08-28,181.27,181.4551,180.94,180.94,1639,179.848006758514,180.0316547204,179.520595481246,179.520595481246,1651.95898111301,0.0,1.0
2024-08-29,181.84,183.6449,181.84,181.92,3253,180.41353532834,182.204276583917,180.41353532834,180.492907759193,3278.72029625419,0.0,1.0
2024-08-30,181.13,181.13,180.5512,180.5512,2797,179.709105004522,179.709105004522,179.134845467302,179.134845467302,2819.11486892805,0.0,1.0
2024-09-03,178.37,180.98,177.9697,180.39,10549,176.970756140101,179.560281696673,176.573596339222,178.974910019134,10632.4071334723,0.0,1.0
2024-09-04,178.1414,178.19,177.5,177.87,6198,176.74394941894,176.792168170683,176.107580954577,176.474678447272,6247.00534773544,0.0,1.0
2024-09-05,177.0525,177.35,175.84,176.9313,3819,175.663591419495,175.958757646729,174.460603014383,175.543342186753,3849.19545385635,0.0,1.0
2024-09-06,175.17,178.0,174.18,178.0,3565,173.795858905991,176.603658647407,172.813625074188,176.603658647407,3593.18716758258,0.0,1.0
2024-09-09,176.72,177.265674,175.99,175.99,5998,175.333699753763,175.875093151677,174.609426322231,174.609426322231,6045.42401996083,0.0,1.0
2024-09-10,177.32,177.47,175.46,176.32,4868,175.928992985159,176.077816293008,174.083583967832,174.936837599499,4906.48951803423,0.0,1.0
2024-09-11,179.0546,179.0546,175.96,175.96,2657,177.649985717124,177.649985717124,174.579661660662,174.579661660662,2678.00793948582,0.0,1.0
2024-09-12,179.47,179.47,176.14,177.6,6272,178.062127064327,178.062127064327,174.75824963008,176.206796493143,6321.59043901206,0.0,1.0
2024-09-13,181.2,181.2,179.31,179.31,4307,179.778555881518,179.778555881518,177.903382202621,177.903382202621,4341.05389362643,0.0,1.0
2024-09-16,181.2,181.74,180.82,181.74,3641,179.778555881518,180.314319789774,179.401536834967,180.314319789774,3669.78807213694,0.0,1.0
2024-09-17,180.86,181.54,180.3139,181.28,1490,179.441223050394,180.115888712642,178.899406994285,179.857928312371,1501.78089192091,0.0,1.0
2024-09-18,180.65,182.33,180.4,181.0862,4434,179.232870419405,180.899691467313,178.98483157299,179.66564859863,4469.05803676332,0.0,1.0
2024-09-19,181.82,183.21,181.82,183.21,3207,180.393692220627,181.772788206694,180.393692220627,181.772788206694,3232.35659086602,0.0,1.0
2024-09-20,180.78,181.84,179.91,181.84,2683,179.361850619541,180.41353532834,178.498675434017,180.41353532834,2704.21351209652,0.0,1.0
2024-09-23,178.24,180.2143,177.97,180.2143,4463,176.841775939966,178.800588317873,176.573893985837,178.800588317873,4498.28732929062,0.0,1.0
2024-09-24,176.99,177.47,176.85,177.38,4443,175.601581707891,176.077816293008,175.462679953899,175.988522308298,4478.12919651317,0.0,1.0
2024-09-25,173.68,176.65,173.46,176.65,5891,172.317547381358,175.264248876767,172.099273196513,175.264248876767,5937.57800960141,0.0,1.0
2024-09-26,175.69,175.72,174.4,174.4,3481,174.311779706534,174.341544368103,173.031899259033,173.031899259033,3508.52300991724,0.0,1.0
2024-09-27,176.6,177.62,176.48,177.255,2178,175.214641107484,176.226639600857,175.095582461205,175.864502885091,2195.2206594656,0.0,1.0
2024-09-30,177.39,177.4004,176.6711,177.4004,1421,175.998443862155,176.008762278166,175.285183355404,176.008762278166,1432.23533383867,0.0,1.0
2024-10-01,176.6,177.28,175.32,177.28,9075,175.214641107484,175.889306769732,173.94468221384,175.889306769732,9146.75274777335,0.0,1.0
2024-10-02,176.64,176.86,175.74,176.065,3392,175.25432732291,175.472601507755,174.361387475817,174.683837976156,3418.81931905755,0.0,1.0
2024-10-03,174.35,176.07,174.12,175.96,4204,172.98229148975,174.688798753084,172.754095751048,174.579661660662,4237.23950982249,0.0,1.0
2024-10-04,175.37,175.75,174.81,175.75,2075,173.994289983123,174.371309029673,173.438682967153,174.371309029673,2091.40627566167,0.0,1.0
2024-10-07,173.33,175.44,173.21,175.44,5234,171.970292996377,174.063740860119,171.851234350098,174.063740860119,5275.38334786179,0.0,1.0
2024-10-08,174.33,174.33,173.29,173.29,4696,172.962448382037,172.962448382037,171.930606780951,171.930606780951,4733.12957614805,0.0,1.0
2024-10-09,175.3,175.36,174.46,174.46,2660,173.924839106126,173.984368429266,173.091428582172,173.091428582172,2681.03165940244,0.0,1.0
2024-10-10,175.56,175.7496,174.39,174.39,2481,174.182799506398,174.370912167519,173.021977705176,173.021977705176,2500.61637104415,0.0,1.0
2024-10-11,177.93,178.1,175.67,175.67,2326,176.534207770411,176.702874185973,174.29193659882,174.29193659882,2344.39084201882,0.0,1.0
2024-10-14,178.2,178.53,176.99,176.99,2670,176.802089724539,177.129501001807,175.601581707891,175.601581707891,2691.11072579117,0.0,1.0
2024-10-15,178.2458,178.9519,178.2458,178.29,5331,176.847530441202,177.548091359017,176.847530441202,176.891383709249,5373.15029183249,0.0,1.0
2024-10-16,177.935,178.49,177.72,177.82,2537,176.539168547339,177.08981478638,176.325855139423,176.425070677989,2557.05914282105,0.0,1.0
2024-10-17,177.2,178.67,177.2,178.67,4400,175.80993433888,177.268402755799,175.80993433888,177.268402755799,4434.78921104162,0.0,1.0
2024-10-18,177.37,177.7214,176.98,176.98,2238,175.978600754442,176.327244156962,175.591660154034,175.591660154034,2255.69505779799,0.0,1.0
2024-10-21,175.13,177.02,174.98,177.02,3710,173.756172690564,175.631346369461,173.607349382715,175.631346369461,3739.3336302192,0.0,1.0
2024-10-22,175.17,175.48,173.8264,173.8264,2403,173.795858905991,174.103427075545,172.462798929818,172.462798929818,2421.99965321205,0.0,1.0
2024-10-23,173.63,174.74,173.24,174.74,3881,172.267939612075,173.369232090157,171.880999011668,173.369232090157,3911.68566546649,0.0,1.0
2024-10-24,170.87,172.98,170.87,172.91,2770,169.529590747654,171.623038611396,169.529590747654,171.5535877344,2791.90138967848,0.0,1.0
2024-10-25,170.95,172.39,170.95,172.39,2433,169.608963178507,171.037666933857,169.608963178507,171.037666933857,2452.23685237825,0.0,1.0
2024-10-28,172.3844,172.686,171.985,172.02,4171,171.032110863697,171.331344928012,170.635844002665,170.670569441163,4203.97859073969,0.0,1.0
2024-10-29,172.4,172.69,171.8,172.69,3921,171.047588487714,171.335313549555,170.452295256318,171.335313549555,3952.0019310214,0.0,1.0
2024-10-30,172.3463,172.8,171.61,171.61,2784,170.994309743504,171.444450641977,170.263785733042,170.263785733042,2806.0120826227,0.0,1.0
2024-10-31,169.63,170.85,169.61,170.85,3358,168.299318069436,169.509747639941,168.279474961723,169.509747639941,3384.55049333587,0.0,1.0
2024-11-01,170.81,171.03,170.03,170.03,2840,169.470061424515,169.68833560936,168.6961802237,168.6961802237,2862.45485439959,0.0,1.0
2024-11-04,170.41,171.89,170.24,171.16,1583,169.073199270251,170.541589241027,168.904532854689,169.817315809496,1595.51620933611,0.0,1.0
2024-11-05,173.21,173.21,170.8931,171.255,2565,171.851234350098,171.851234350098,169.552509537063,169.911570571133,2585.28052870949,0.0,1.0
2024-11-06,172.75,174.57,171.7839,174.57,2966,171.394842872694,173.200565674595,170.436321554609,173.200565674595,2989.45109089761,0.0,1.0
2024-11-07,174.15,174.5432,173.85,174.21,4712,172.783860412618,173.173975910259,172.48621379692,172.843389735757,4749.25608237003,0.0,1.0
2024-11-08,174.8862,175.0,174.18,174.28,3138,173.51428520754,173.627192490428,172.813625074188,172.912840612754,3162.81103278379,0.0,1.0
2024-11-11,172.9,175.2782,172.9,174.65,5930,171.543666180543,173.903210118719,171.543666180543,173.279938105448,5976.88636851748,0.0,1.0
2024-11-12,168.95,172.24,168.71,172.24,3301,167.624652407188,170.888843626008,167.38653511463,170.888843626008,3327.09981492009,0.0,1.0
2024-11-13,169.31,170.41,169.21,170.3,5445,167.981828346025,169.073199270251,167.882612807459,168.964062177828,5488.05164866403,0.0,1.0
2024-11-14,165.1277,169.0,165.1277,169.0,17347,163.832336876581,167.674260176471,163.832336876581,167.674260176471,17484.1564645316,0.0,1.0
2024-11-15,157.91,164.24,157.68,164.24,13869,156.671256949506,162.951600540731,156.443061210804,162.951600540731,13978.657174531,0.0,1.0
2024-11-18,157.62,157.831,156.941,157.7,16004,156.383531887665,156.592876674039,155.709858380802,156.462904318518,16130.537848525,0.0,1.0
2024-11-19,157.9568,158.2,156.36,156.36,7736,156.717689821555,156.958982011347,155.133416101734,155.133416101734,7797.16575832227,0.0,1.0
2024-11-20,160.3775,160.3775,158.01,158.26,5293,159.119400363621,159.119400363621,156.770472488072,157.018511334487,5334.84983955531,0.0,1.0
2024-11-21,162.345,162.345,159.275,160.85,10970,161.071466084906,161.071466084906,158.025549050931,159.588193783345,11056.7358284379,0.0,1.0
2024-11-22,163.97,164.341,162.39,162.39,8871,162.683718586603,163.051808234683,161.116113077261,161.116113077261,8941.13979344325,0.0,1.0
2024-11-25,165.82,166.68,165.6,166.29,9318,164.519206050073,165.372459681741,164.300931865228,164.985519081333,9391.67406101954,0.0,1.0
2024-11-26,165.44,165.44,161.95,162.96,10352,164.142187003523,164.142187003523,160.679564707571,161.681641647087,10433.8495256143,0.0,1.0
2024-11-27,167.0293,167.36,166.0,166.38,82332,165.719019557952,166.047125343989,164.697794019492,165.074813066043,82982.9693916996,0.0,1.0
2024-11-29,167.37,167.63,167.23,167.63,3004,166.057046897846,166.315007298117,165.918145143853,166.315007298117,3027.75154317478,0.0,1.0
2024-12-02,166.87,167.28,166.03,166.78,9229,165.560969205016,165.967752913136,164.727558681062,165.471675220307,9301.97037015981,0.0,1.0
2024-12-03,165.13,166.24,165.13,166.24,3044,163.834618833968,164.93591131205,163.834618833968,164.93591131205,3068.06780872971,0.0,1.0
2024-12-04,166.24,166.47,164.26,164.48,8958,164.93591131205,165.164107050752,162.971443648444,163.18971783329,9028.82767102523,0.0,1.0
2024-12-05,165.71,166.8403,165.4394,165.83,5923,164.410068957651,165.531502190062,164.141591710291,164.52912760393,5969.83102204535,0.0,1.0
2024-12-06,166.66,167.0,166.2764,167.0,3059,165.352616574027,165.689949405152,164.972025768088,165.689949405152,3083.18640831281,0.0,1.0
2024-12-09,167.55,168.585,167.55,167.7,6588,166.235634867265,167.262515691422,166.235634867265,166.384458175113,6640.08893689594,0.0,1.0
2024-12-10,166.11,167.79,165.93,167.79,6138,164.806931111915,166.473752159823,164.628343142496,166.473752159823,6186.53094940306,0.0,1.0
2024-12-11,166.19,167.437,165.95,165.95,6731,164.886303542767,166.123521308685,164.648186250209,164.648186250209,6784.21958625484,0.0,1.0
2024-12-12,164.53,165.825,164.53,165.27,8561,163.239325602573,164.524166827002,163.239325602573,163.973520587961,8628.68873539256,0.0,1.0
2024-12-13,163.42,163.5649,163.235,163.5649,4109,162.13803312449,162.281796439872,161.954484378143,162.281796439872,4141.48837912957,0.0,1.0
2024-12-16,163.47,165.29,163.26,163.26,10064,162.187640893773,163.993363695674,161.979288262785,161.979288262785,10143.5724136189,0.0,1.0
2024-12-17,164.17,165.11,162.72,162.72,14579,162.882149663735,163.814775726255,161.443524354529,161.443524354529,14694.2708881309,0.0,1.0
2024-12-18,158.37,164.11,158.37,164.11,11170,157.127648426909,162.822620340596,157.127648426909,162.822620340596,11258.3171562125,0.0,1.0
2024-12-19,156.55,157.11,154.37,156.9,19162,155.321925625009,155.877532640978,153.159026884271,155.66918000999,19313.5070140863,0.0,1.0
2024-12-20,158.56,159.62,157.08,157.08,29034,157.316157950185,158.367842658984,155.847767979409,155.847767979409,29263.5613530415,0.0,1.0
2024-12-23,158.31,158.31,156.41,157.03,30075,158.31,158.31,156.41,157.03,30075,1.2517,1.0
2024-12-24,158.96,158.96,157.13,158.42,11428,158.96,158.96,157.13,158.42,11428,0.0,1.0
2024-12-26,159.19,159.2345,157.58,157.58,10751,159.19,159.2345,157.58,157.58,10751,0.0,1.0
2024-12-27,158.24,159.3214,157.64,158.35,9084,158.24,159.3214,157.64,158.35,9084,0.0,1.0
2024-12-30,156.32,157.08,155.41,156.82,25329,156.32,157.08,155.41,156.82,25329,0.0,1.0
2024-12-31,156.97,157.6,156.1461,157.27,14899,156.97,157.6,156.1461,157.27,14899,0.0,1.0
2025-01-02,157.04,158.4834,156.7981,157.34,25020,157.04,158.4834,156.7981,157.34,25020,0.0,1.0
2025-01-03,158.52,159.0894,157.8098,157.8098,4696,158.52,159.0894,157.8098,157.8098,4696,0.0,1.0
2025-01-06,158.81,159.56,158.09,158.09,8792,158.81,159.56,158.09,158.09,8792,0.0,1.0
2025-01-07,160.75,162.04,159.03,159.03,7171,160.75,162.04,159.03,159.03,7171,0.0,1.0
2025-01-08,160.63,160.63,159.92,160.1,2538,160.63,160.63,159.92,160.1,2538,0.0,1.0
2025-01-10,159.12,159.67,158.4412,159.47,9270,159.12,159.67,158.4412,159.47,9270,0.0,1.0
2025-01-13,160.7,160.86,157.6822,157.75,15276,160.7,160.86,157.6822,157.75,15276,0.0,1.0
2025-01-14,157.82,160.5,157.24,160.49,15127,157.82,160.5,157.24,160.49,15127,0.0,1.0
2025-01-15,159.47,160.375,159.2346,159.57,11349,159.47,160.375,159.2346,159.57,11349,0.0,1.0
2025-01-16,158.45,158.93,158.15,158.93,10576,158.45,158.93,158.15,158.93,10576,0.0,1.0
2025-01-17,158.18,159.5,158.07,159.5,5034,158.18,159.5,158.07,159.5,5034,0.0,1.0
2025-01-21,162.0,162.0,159.34,159.34,55519,162.0,162.0,159.34,159.34,55519,0.0,1.0
2025-01-22,161.84,162.85,161.81,162.0,4527,161.84,162.85,161.81,162.0,4527,0.0,1.0
2025-01-23,163.8109,164.0,160.3,161.71,10591,163.8109,164.0,160.3,161.71,10591,0.0,1.0
2025-01-24,163.17,164.2734,162.7931,163.67,8665,163.17,164.2734,162.7931,163.67,8665,0.0,1.0
2025-01-27,164.57,165.51,162.39,162.39,13615,164.57,165.51,162.39,162.39,13615,0.0,1.0
2025-01-28,164.62,165.24,163.91,164.63,8217,164.62,165.24,163.91,164.63,8217,0.0,1.0
2025-01-29,163.75,164.46,163.17,164.3,4353,163.75,164.46,163.17,164.3,4353,0.0,1.0
2025-01-30,165.17,165.68,164.1461,164.76,6285,165.17,165.68,164.1461,164.76,6285,0.0,1.0
2025-01-31,165.25,167.515,165.25,165.36,9066,165.25,167.515,165.25,165.36,9066,0.0,1.0
2025-02-03,165.4,165.99,163.76,163.76,11021,165.4,165.99,163.76,163.76,11021,0.0,1.0
2025-02-04,165.16,166.32,164.725,164.84,4310,165.16,166.32,164.725,164.84,4310,0.0,1.0
2025-02-05,169.58,170.02,166.0,166.0,5729,169.58,170.02,166.0,166.0,5729,0.0,1.0
2025-02-06,167.45,170.61,167.1,170.61,4111,167.45,170.61,167.1,170.61,4111,0.0,1.0
2025-02-07,163.01,166.07,163.01,166.07,7932,163.01,166.07,163.01,166.07,7932,0.0,1.0
2025-02-10,161.61,161.95,161.08,161.52,6350,161.61,161.95,161.08,161.52,6350,0.0,1.0
2025-02-11,159.05,160.0,159.01,160.0,19202,159.05,160.0,159.01,160.0,19202,0.0,1.0
2025-02-12,160.54,160.54,158.55,158.55,8898,160.54,160.54,158.55,158.55,8898,0.0,1.0
2025-02-13,161.75,161.94,159.87,160.42,5182,161.75,161.94,159.87,160.42,5182,0.0,1.0
2025-02-14,160.56,162.35,160.42,161.58,9858,160.56,162.35,160.42,161.58,9858,0.0,1.0
2025-02-18,161.37,162.31,160.98,161.16,10709,161.37,162.31,160.98,161.16,10709,0.0,1.0
2025-02-19,163.55,163.55,161.6,161.6,4943,163.55,163.55,161.6,161.6,4943,0.0,1.0
2025-02-20,164.63,164.86,163.57,163.57,5461,164.63,164.86,163.57,163.57,5461,0.0,1.0
2025-02-21,165.445,166.31,164.87,165.61,19838,165.445,166.31,164.87,165.61,19838,0.0,1.0
2025-02-24,166.16,166.69,165.38,165.38,6659,166.16,166.69,165.38,165.38,6659,0.0,1.0
2025-02-25,165.77,166.66,165.4,166.55,7300,165.77,166.66,165.4,166.55,7300,0.0,1.0
2025-02-26,164.74,166.0439,164.22,165.77,7069,164.74,166.0439,164.22,165.77,7069,0.0,1.0
2025-02-27,162.86,165.6778,162.86,163.86,3649,162.86,165.6778,162.86,163.86,3649,0.0,1.0
2025-02-28,164.58,164.58,162.53,162.53,3931,164.58,164.58,162.53,162.53,3931,0.0,1.0
2025-03-03,162.46,164.51,162.07,164.14,4864,162.46,164.51,162.07,164.14,4864,0.0,1.0
2025-03-04,162.38,163.17,161.467,163.05,12744,162.38,163.17,161.467,163.05,12744,0.0,1.0
2025-03-05,165.5,165.7496,162.57,162.57,5592,165.5,165.7496,162.57,162.57,5592,0.0,1.0
2025-03-06,164.605,165.17,163.8,164.19,4526,164.605,165.17,163.8,164.19,4526,0.0,1.0
2025-03-07,165.98,167.29,164.1,164.1,15268,165.98,167.29,164.1,164.1,15268,0.0,1.0
2025-03-10,165.0,167.1,164.49,164.91,8925,165.0,167.1,164.49,164.91,8925,0.0,1.0
2025-03-11,161.78,164.8236,160.47,164.8236,6828,161.78,164.8236,160.47,164.8236,6828,0.0,1.0
2025-03-12,161.9,162.55,160.56,161.44,4640,161.9,162.55,160.56,161.44,4640,0.0,1.0
2025-03-13,161.06,162.27,160.3415,162.06,6628,161.06,162.27,160.3415,162.06,6628,0.0,1.0
2025-03-14,162.66,162.87,161.39,161.39,7152,162.66,162.87,161.39,161.39,7152,0.0,1.0
2025-03-17,164.34,164.99,161.45,161.45,8783,164.34,164.99,161.45,161.45,8783,0.0,1.0
2025-03-18,162.55,163.1372,162.31,163.03,8151,162.55,163.1372,162.31,163.03,8151,0.0,1.0
2025-03-19,162.46,162.58,161.1643,161.81,6550,162.46,162.58,161.1643,161.81,6550,0.0,1.0
2025-03-20,160.0,161.96,160.0,161.9599,8658,160.0,161.96,160.0,161.9599,8658,0.0,1.0
2025-03-21,161.98,161.98,159.25,159.25,2805,161.98,161.98,159.25,159.25,2805,0.0,1.0
2025-03-24,162.87,163.53,162.19,162.19,9126,162.87,163.53,162.19,162.19,9126,0.0,1.0
2025-03-25,160.64,162.46,160.06,162.2,2111,160.64,162.46,160.06,162.2,2111,0.0,1.0
2025-03-26,158.92,160.63,158.92,160.63,3278,158.92,160.63,158.92,160.63,3278,0.0,1.0
2025-03-27,159.77,159.855,158.85,158.85,1883,159.77,159.855,158.85,158.85,1883,0.0,1.0
2025-03-28,158.43,159.4394,158.348,159.4394,3163,158.43,159.4394,158.348,159.4394,3163,0.0,1.0
2025-03-31,157.33,157.94,154.399,155.91,9316,157.33,157.94,154.399,155.91,9316,0.0,1.0
2025-04-01,153.99,157.52,153.99,157.34,7037,153.99,157.52,153.99,157.34,7037,0.0,1.0
2025-04-02,155.8,156.07,153.66,153.66,9806,155.8,156.07,153.66,153.66,9806,0.0,1.0
2025-04-03,154.14,155.755,153.85,153.85,16852,154.14,155.755,153.85,153.85,16852,0.0,1.0
2025-04-04,145.87,151.68,145.87,151.302,20288,145.87,151.68,145.87,151.302,20288,0.0,1.0
2025-04-07,144.52,148.45,139.6067,141.57,41386,144.52,148.45,139.6067,141.57,41386,0.0,1.0
2025-04-08,140.1,147.33,138.4,146.3,28320,140.1,147.33,138.4,146.3,28320,0.0,1.0
2025-04-09,147.33,147.75,135.34,137.06,60294,147.33,147.75,135.34,137.06,60294,0.0,1.0
2025-04-10,140.59,146.13,136.71,146.13,78034,140.59,146.13,136.71,146.13,78034,0.0,1.0
2025-04-11,144.32,144.99,140.61,141.52,17294,144.32,144.99,140.61,141.52,17294,0.0,1.0
2025-04-14,148.63,149.42,145.9823,146.02,16732,148.63,149.42,145.9823,146.02,16732,0.0,1.0
2025-04-15,147.74,148.855,147.04,148.7,7070,147.74,148.855,147.04,148.7,7070,0.0,1.0
2025-04-16,144.97,147.32,144.35,147.07,14860,144.97,147.32,144.35,147.07,14860,0.0,1.0
2025-04-17,144.52,145.055,143.6891,144.26,8721,144.52,145.055,143.6891,144.26,8721,0.0,1.0
2025-04-21,143.18,144.215,141.986,143.46,18475,143.18,144.215,141.986,143.46,18475,0.0,1.0
2025-04-22,146.36,146.6,144.13,144.45,22879,146.36,146.6,144.13,144.45,22879,0.0,1.0
2025-04-23,147.9,150.54,147.5958,150.54,3266,147.9,150.54,147.5958,150.54,3266,0.0,1.0
2025-04-24,150.17,150.17,147.8,147.8,3593,150.17,150.17,147.8,147.8,3593,0.0,1.0
2025-04-25,148.8,148.8,147.4959,148.51,3399,148.8,148.8,147.4959,148.51,3399,0.0,1.0
2025-04-28,150.18,150.61,148.8193,150.0,9596,150.18,150.61,148.8193,150.0,9596,0.0,1.0
2025-04-29,151.02,151.74,149.39,149.39,14963,151.02,151.74,149.39,149.39,14963,0.0,1.0
2025-04-30,152.6,153.0,150.0408,150.36,7499,152.6,153.0,150.0408,150.36,7499,0.0,1.0
2025-05-01,149.93,152.18,148.66,152.18,10252,149.93,152.18,148.66,152.18,10252,0.0,1.0
2025-05-02,151.82,153.61,151.4021,152.93,5459,151.82,153.61,151.4021,152.93,5459,0.0,1.0
2025-05-05,151.8,152.16,150.95,151.14,11815,151.8,152.16,150.95,151.14,11815,0.0,1.0
2025-05-06,143.67,150.14,143.31,150.14,9373,143.67,150.14,143.31,150.14,9373,0.0,1.0
2025-05-07,144.68,145.02,143.7408,144.42,5142,144.68,145.02,143.7408,144.42,5142,0.0,1.0
2025-05-08,143.09,143.3578,140.83,140.87,12961,143.09,143.3578,140.83,140.87,12961,0.0,1.0
2025-05-09,140.05,144.1958,139.916,143.61,16855,140.05,144.1958,139.916,143.61,16855,0.0,1.0
2025-05-12,146.41,146.5,141.25,141.25,21233,146.41,146.5,141.25,141.25,21233,0.0,1.0
2025-05-13,143.63,146.17,143.63,146.17,14714,143.63,146.17,143.63,146.17,14714,0.0,1.0
2025-05-14,140.24,143.53,140.24,143.53,8151,140.24,143.53,140.24,143.53,8151,0.0,1.0
2025-05-15,143.38,143.38,140.172,140.8,23209,143.38,143.38,140.172,140.8,23209,0.0,1.0
2025-05-16,145.53,145.53,143.365,143.46,16000,145.53,145.53,143.365,143.46,16000,0.0,1.0
2025-05-19,147.74,147.74,144.73,144.73,14815,147.74,147.74,144.73,144.73,14815,0.0,1.0
2025-05-20,149.49,149.9638,147.58,147.76,13051,149.49,149.9638,147.58,147.76,13051,0.0,1.0
2025-05-21,146.43,148.31,146.17,148.0399,13089,146.43,148.31,146.17,148.0399,13089,0.0,1.0
2025-05-22,146.04,146.46,145.23,145.87,17038,146.04,146.46,145.23,145.87,17038,0.0,1.0
2025-05-23,146.33,146.55,144.42,144.42,6058,146.33,146.55,144.42,144.42,6058,0.0,1.0
2025-05-27,149.09,149.2,148.03,148.03,11519,149.09,149.2,148.03,148.03,11519,0.0,1.0
2025-05-28,148.17,149.17,148.1,148.7583,14550,148.17,149.17,148.1,148.7583,14550,0.0,1.0
2025-05-29,150.43,150.61,149.19,149.19,11029,150.43,150.61,149.19,149.19,11029,0.0,1.0
2025-05-30,148.34,148.8,147.1746,148.7,10914,148.34,148.8,147.1746,148.7,10914,0.0,1.0
2025-06-02,149.4,149.7182,147.7,148.92,10374,149.4,149.7182,147.7,148.92,10374,0.0,1.0
2025-06-03,150.66,151.27,148.79,149.78,9616,150.66,151.27,148.79,149.78,9616,0.0,1.0
2025-06-04,151.18,152.76,151.18,152.76,41223,151.18,152.76,151.18,152.76,41223,0.0,1.0
2025-06-05,150.74,152.47,150.285,151.21,10531,150.74,152.47,150.285,151.21,10531,0.0,1.0
2025-06-06,152.55,153.0,152.1,152.3375,6795,152.55,153.0,152.1,152.3375,6795,0.0,1.0
2025-06-09,153.06,153.71,151.6418,152.6,11211,153.06,153.71,151.6418,152.6,11211,0.0,1.0
2025-06-10,155.04,155.595,153.915,154.98,9034,155.04,155.595,153.915,154.98,9034,0.0,1.0
2025-06-11,154.68,155.94,154.54,155.01,7119,154.68,155.94,154.54,155.01,7119,0.0,1.0
2025-06-12,156.07,156.36,154.7857,155.0701,4908,156.07,156.36,154.7857,155.0701,4908,0.0,1.0
2025-06-13,155.32,155.92,154.97,154.97,9437,155.32,155.92,154.97,154.97,9437,0.0,1.0
2025-06-16,154.79,155.25,153.75,153.75,13177,154.79,155.25,153.75,153.75,13177,0.0,1.0
2025-06-17,151.66,154.25,151.66,154.25,3428,151.66,154.25,151.66,154.25,3428,0.0,1.0
2025-06-18,152.17,153.0414,151.51,151.71,7021,152.17,153.0414,151.51,151.71,7021,0.0,1.0
2025-06-20,152.525,152.875,152.4069,152.8044,9730,152.525,152.875,152.4069,152.8044,9730,0.0,1.0
2025-06-23,150.79,152.99,150.18,152.3,13679,150.79,152.99,150.18,152.3,13679,0.0,1.0
2025-06-24,153.23,153.5856,151.16,151.16,8291,153.23,153.5856,151.16,151.16,8291,0.0,1.0
2025-06-25,152.56,153.01,151.71,153.01,8421,152.56,153.01,151.71,153.01,8421,0.0,1.0
2025-06-26,152.73,153.8245,152.4434,152.83,4535,152.73,153.8245,152.4434,152.83,4535,0.0,1.0
2025-06-27,152.84,153.68,152.12,152.77,7105,152.84,153.68,152.12,152.77,7105,0.0,1.0
2025-06-30,153.28,153.55,152.585,152.8681,9697,153.28,153.55,152.585,152.8681,9697,0.0,1.0
2025-07-01,155.51,157.5,153.11,153.11,8074,155.51,157.5,153.11,153.11,8074,0.0,1.0
2025-07-02,157.47,157.47,155.54,155.54,5789,157.47,157.47,155.54,155.54,5789,0.0,1.0
2025-07-03,157.7,157.88,157.14,157.78,6745,157.7,157.88,157.14,157.78,6745,0.0,1.0
2025-07-07,155.68,156.5996,154.91,156.5996,10118,155.68,156.5996,154.91,156.5996,10118,0.0,1.0
2025-07-08,157.4,158.4708,155.7,155.7,3753,157.4,158.4708,155.7,155.7,3753,0.0,1.0
2025-07-09,159.05,159.95,158.1968,159.94,7000,159.05,159.95,158.1968,159.94,7000,0.0,1.0
2025-07-10,161.14,161.49,159.06,159.06,7558,161.14,161.49,159.06,159.06,7558,0.0,1.0
2025-07-11,158.22,159.77,158.04,159.77,10761,158.22,159.77,158.04,159.77,10761,0.0,1.0
2025-07-14,158.76,159.09,157.4,157.4,7268,158.76,159.09,157.4,157.4,7268,0.0,1.0
2025-07-15,155.85,159.22,155.72,159.22,4905,155.85,159.22,155.72,159.22,4905,0.0,1.0
2025-07-16,157.878,157.89,156.56,156.58,4975,157.878,157.89,156.56,156.58,4975,0.0,1.0
2025-07-17,157.9248,158.4177,157.35,157.91,7311,157.9248,158.4177,157.35,157.91,7311,0.0,1.0
2025-07-18,155.4426,158.09,155.32,158.09,2984,155.4426,158.09,155.32,158.09,2984,0.0,1.0
2025-07-21,154.7898,156.23,154.75,155.4,15628,154.7898,156.23,154.75,155.4,15628,0.0,1.0
2025-07-22,160.5866,160.685,155.45,155.45,13170,160.5866,160.685,155.45,155.45,13170,0.0,1.0
2025-07-23,163.3773,163.46,161.69,162.62,20523,163.3773,163.46,161.69,162.62,20523,0.0,1.0
2025-07-24,165.1235,165.71,164.17,164.17,12359,165.1235,165.71,164.17,164.17,12359,0.0,1.0
2025-07-25,164.9798,165.35,163.9678,164.8,7488,164.9798,165.35,163.9678,164.8,7488,0.0,1.0
2025-07-28,163.2404,164.73,163.2404,164.59,5915,163.2404,164.73,163.2404,164.59,5915,0.0,1.0
2025-07-29,164.1365,164.1365,163.32,163.4599,5333,164.1365,164.1365,163.32,163.4599,5333,0.0,1.0
2025-07-30,163.77,165.015,162.9075,164.84,3967,163.77,165.015,162.9075,164.84,3967,0.0,1.0
2025-07-31,162.036,166.01,161.7,164.14,5559,162.036,166.01,161.7,164.14,5559,0.0,1.0
2025-08-01,162.5632,162.66,160.0591,161.34,5112,162.5632,162.66,160.0591,161.34,5112,0.0,1.0
2025-08-04,165.1803,165.21,163.2535,163.77,4812,165.1803,165.21,163.2535,163.77,4812,0.0,1.0
2025-08-05,161.2335,162.5,161.18,162.5,10998,161.2335,162.5,161.18,162.5,10998,0.0,1.0
2025-08-06,157.7349,158.37,157.0,158.37,4759,157.7349,158.37,157.0,158.37,4759,0.0,1.0
2025-08-07,157.4907,158.0673,156.45,157.8,7026,157.4907,158.0673,156.45,157.8,7026,0.0,1.0
2025-08-08,159.3354,159.98,159.04,159.55,4553,159.3354,159.98,159.04,159.55,4553,0.0,1.0
2025-08-11,159.0271,160.25,158.78,159.24,3107,159.0271,160.25,158.78,159.24,3107,0.0,1.0
2025-08-12,161.6213,161.67,159.26,159.26,14755,161.6213,161.67,159.26,159.26,14755,0.0,1.0
2025-08-13,164.7903,164.82,162.32,162.32,3393,164.7903,164.82,162.32,162.32,3393,0.0,1.0
2025-08-14,165.0422,165.1,163.405,163.405,3500,165.0422,165.1,163.405,163.405,3500,0.0,1.0
2025-08-15,166.8494,166.91,165.8,165.93,5710,166.8494,166.91,165.8,165.93,5710,0.0,1.0
2025-08-18,166.26,167.9,166.09,167.17,8062,166.26,167.9,166.09,167.17,8062,0.0,1.0
2025-08-19,166.5478,167.34,166.24,166.24,5519,166.5478,167.34,166.24,166.24,5519,0.0,1.0
2025-08-20,167.3176,167.875,166.7532,167.875,3960,167.3176,167.875,166.7532,167.875,3960,0.0,1.0
2025-08-21,166.726,167.7981,165.84,165.84,4016,166.726,167.7981,165.84,165.84,4016,0.0,1.0
2025-08-22,167.0449,168.4701,167.0449,167.15,4501,167.0449,168.4701,167.0449,167.15,4501,0.0,1.0
2025-08-25,164.3414,166.93,164.12,166.93,3557,164.3414,166.93,164.12,166.93,3557,0.0,1.0
2025-08-26,165.5053,165.5053,164.7894,164.9907,1702,165.5053,165.5053,164.7894,164.9907,1702,0.0,1.0
2025-08-27,165.394,165.394,164.92,165.1701,1282,165.394,165.394,164.92,165.1701,1282,0.0,1.0
2025-08-28,164.5544,164.5544,164.0201,164.0201,1736,164.5544,164.5544,164.0201,164.0201,1736,0.0,1.0
2025-08-29,165.1789,165.1789,164.28,164.28,4678,165.1789,165.1789,164.28,164.28,4678,0.0,1.0
2025-09-02,166.3264,166.37,164.9126,165.75,4899,166.3264,166.37,164.9126,165.75,4899,0.0,1.0
2025-09-03,165.7309,167.3599,165.15,167.3599,3098,165.7309,167.3599,165.15,167.3599,3098,0.0,1.0
2025-09-04,165.6517,166.07,165.056727,166.07,1810,165.6517,166.07,165.056727,166.07,1810,0.0,1.0
2025-09-05,168.374,168.5013,167.7872,167.88,4221,168.374,168.5013,167.7872,167.88,4221,0.0,1.0
2025-09-08,167.9184,168.37,166.95,168.37,5976,167.9184,168.37,166.95,168.37,5976,0.0,1.0
2025-09-09,168.724,168.724,167.69,167.69,1915,168.724,168.724,167.69,167.69,1915,0.0,1.0
2025-09-10,165.8323,167.745,165.3784,167.745,1819,165.8323,167.745,165.3784,167.745,1819,0.0,1.0
2025-09-11,169.4061,169.4061,167.85,167.99,2081,169.4061,169.4061,167.85,167.99,2081,0.0,1.0
2025-09-12,165.7114,168.24,165.62,168.24,4607,165.7114,168.24,165.62,168.24,4607,0.0,1.0
2025-09-15,165.4206,166.05,164.52,166.05,2173,165.4206,166.05,164.52,166.05,2173,0.0,1.0
2025-09-16,165.525,165.82,165.322,165.322,2268,165.525,165.82,165.322,165.322,2268,0.0,1.0
2025-09-17,165.6662,166.8,165.6662,166.8,2384,165.6662,166.8,165.6662,166.8,2384,0.0,1.0
2025-09-18,167.5271,167.5271,166.7897,166.7897,1474,167.5271,167.5271,166.7897,166.7897,1474,0.0,1.0
2025-09-19,167.5756,167.924,167.35,167.35,4536,167.5756,167.924,167.35,167.35,4536,0.0,1.0
2025-09-22,167.4344,168.118,167.4344,167.48,9868,167.4344,168.118,167.4344,167.48,9868,0.0,1.0
2025-09-23,166.4535,167.36,166.17,167.24,3335,166.4535,167.36,166.17,167.24,3335,0.0,1.0
2025-09-24,164.438,166.28,164.0,166.28,2773,164.438,166.28,164.0,166.28,2773,0.0,1.0
2025-09-25,161.0234,163.99,160.91,163.99,2999,161.0234,163.99,160.91,163.99,2999,0.0,1.0
2025-09-26,162.1872,162.1872,161.145,161.38,3009,162.1872,162.1872,161.145,161.38,3009,0.0,1.0
2025-09-29,163.2042,163.4301,161.67,161.67,3623,163.2042,163.4301,161.67,161.67,3623,0.0,1.0
2025-09-30,165.6844,166.37,163.5401,163.5401,3725,165.6844,166.37,163.5401,163.5401,3725,0.0,1.0
2025-10-01,172.1242,172.47,166.28,166.28,77712,172.1242,172.47,166.28,166.28,77712,0.0,1.0
2025-10-02,173.2847,173.2847,171.835,172.97,6952,173.2847,173.2847,171.835,172.97,6952,0.0,1.0
2025-10-03,174.8786,175.36,173.39,173.39,3018,174.8786,175.36,173.39,173.39,3018,0.0,1.0
2025-10-06,174.0953,176.11,173.9545,176.11,2840,174.0953,176.11,173.9545,176.11,2840,0.0,1.0
2025-10-07,174.4427,174.4427,173.62,173.62,4496,174.4427,174.4427,173.62,173.62,4496,0.0,1.0
2025-10-08,175.7069,176.34,174.48,174.48,2884,175.7069,176.34,174.48,174.48,2884,0.0,1.0
2025-10-09,174.6931,175.85,174.6931,175.23,2885,174.6931,175.85,174.6931,175.23,2885,0.0,1.0
2025-10-10,172.0842,174.89,171.63,174.89,5234,172.0842,174.89,171.63,174.89,5234,0.0,1.0
2025-10-13,173.4869,174.09,171.64,171.64,4454,173.4869,174.09,171.64,171.64,4454,0.0,1.0
2025-10-14,173.5171,174.1875,172.9554,172.9554,2377,173.5171,174.1875,172.9554,172.9554,2377,0.0,1.0
2025-10-15,174.4456,174.855,172.92,172.92,2665,174.4456,174.855,172.92,172.92,2665,0.0,1.0
2025-10-16,174.9693,177.4191,174.44,174.9,6522,174.9693,177.4191,174.44,174.9,6522,0.0,1.0
2025-10-17,176.645,176.8393,174.14,174.14,4065,176.645,176.8393,174.14,174.14,4065,0.0,1.0
2025-10-20,179.1758,179.81,177.5313,178.105,46041,179.1758,179.81,177.5313,178.105,46041,0.0,1.0
2025-10-21,179.258,179.32,178.54,178.54,3532,179.258,179.32,178.54,178.54,3532,0.0,1.0
2025-10-22,177.3885,178.955,177.09,178.7,2536,177.3885,178.955,177.09,178.7,2536,0.0,1.0
2025-10-23,177.4008,177.4008,177.0,177.06,2176,177.4008,177.4008,177.0,177.06,2176,0.0,1.0
2025-10-24,177.5121,177.82,177.4492,177.57,1476,177.5121,177.82,177.4492,177.57,1476,0.0,1.0
2025-10-27,178.0916,178.0916,177.45,177.72,2888,178.0916,178.0916,177.45,177.72,2888,0.0,1.0
2025-10-28,177.6741,178.28,177.27,177.52,3229,177.6741,178.28,177.27,177.52,3229,0.0,1.0
2025-10-29,176.8444,178.66,176.3,176.94,2616,176.8444,178.66,176.3,176.94,2616,0.0,1.0
2025-10-30,178.0921,178.76,177.75,177.75,4639,178.0921,178.76,177.75,177.75,4639,0.0,1.0
2025-10-31,181.1387,181.15,178.0782,178.0782,6006,181.1387,181.15,178.0782,178.0782,6006,0.0,1.0
2025-11-03,180.0321,180.92,177.3457,180.92,11393,180.0321,180.92,177.3457,180.92,11393,0.0,1.0
2025-11-04,178.6691,180.42,178.6691,180.07,4961,178.6691,180.42,178.6691,180.07,4961,0.0,1.0
2025-11-05,181.7736,182.66,179.05,179.05,6145,181.7736,182.66,179.05,179.05,6145,0.0,1.0
2025-11-06,181.667,181.96,181.2475,181.96,4664,181.667,181.96,181.2475,181.96,4664,0.0,1.0
2025-11-07,180.7356,181.21,178.775,181.21,3876,180.7356,181.21,178.775,181.21,3876,0.0,1.0
2025-11-10,182.3977,182.62,181.3,181.98,7762,182.3977,182.62,181.3,181.98,7762,0.0,1.0
2025-11-11,187.0584,187.36,182.92,182.92,7872,187.0584,187.36,182.92,182.92,7872,0.0,1.0
2025-11-12,189.0019,189.61,187.79,187.79,20018,189.0019,189.61,187.79,187.79,20018,0.0,1.0
2025-11-13,187.7734,191.19,187.7734,189.0602,21760,187.7734,191.19,187.7734,189.0602,21760,0.0,1.0
2025-11-14,188.0507,189.47,186.65,186.65,4063,188.0507,189.47,186.65,186.65,4063,0.0,1.0
2025-11-17,188.6191,190.5544,188.4065,189.1461,35967,188.6191,190.5544,188.4065,189.1461,35967,0.0,1.0
2025-11-18,190.5094,190.68,187.89,188.42,6651,190.5094,190.68,187.89,188.42,6651,0.0,1.0
2025-11-19,189.8901,190.14,188.37,190.04,18837,189.8901,190.14,188.37,190.04,18837,0.0,1.0
2025-11-20,189.3903,193.3347,189.3208,192.6345,15367,189.3903,193.3347,189.3208,192.6345,15367,0.0,1.0
2025-11-21,192.288,193.68,189.94,189.94,10186,192.288,193.68,189.94,189.94,10186,0.0,1.0
2025-11-24,193.1369,194.455,192.665,193.17,8129,193.1369,194.455,192.665,193.17,8129,0.0,1.0
2025-11-25,196.3771,196.3771,194.97,195.37,24298,196.3771,196.3771,194.97,195.37,24298,0.0,1.0
2025-11-26,197.6266,198.08,196.65,196.65,8153,197.6266,198.08,196.65,196.65,8153,0.0,1.0