date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-10-01,14.13,14.25,14.0,14.0,3162400,8.4915254853861,8.56364035150403,8.41340104709167,8.41340104709167,5262271.43484434,0.0,1.0
1999-10-04,14.06,14.13,14.0,14.0,533400,8.44945848015064,8.4915254853861,8.41340104709167,8.41340104709167,887583.981579172,0.0,1.0
1999-10-05,14.19,14.19,14.0,14.06,270600,8.52758291844506,8.52758291844506,8.41340104709167,8.44945848015064,450281.637449051,0.0,1.0
1999-10-06,14.88,14.88,14.13,14.13,205400,8.94224339862315,8.94224339862315,8.4915254853861,8.4915254853861,341788.057398504,0.0,1.0
1999-10-07,14.13,14.88,14.06,14.88,214200,8.4915254853861,8.94224339862315,8.44945848015064,8.94224339862315,356431.3626814,0.0,1.0
1999-10-08,14.06,14.19,14.06,14.19,65600,8.44945848015064,8.52758291844506,8.44945848015064,8.52758291844506,109159.184836134,0.0,1.0
1999-10-11,14.06,14.13,14.0,14.06,77500,8.44945848015064,8.4915254853861,8.41340104709167,8.44945848015064,128960.927207322,0.0,1.0
1999-10-12,14.13,14.13,14.0,14.06,49200,8.4915254853861,8.4915254853861,8.41340104709167,8.44945848015064,81869.3886271002,0.0,1.0
1999-10-13,14.06,14.38,14.0,14.13,49900,8.44945848015064,8.64176478979845,8.41340104709167,8.4915254853861,83034.197001876,0.0,1.0
1999-10-14,13.63,14.06,13.25,14.0,430900,8.19104687656139,8.44945848015064,7.96268313385462,8.41340104709167,717022.755272713,0.0,1.0
1999-10-15,13.06,13.19,12.69,13.13,158200,7.84850126250123,7.92662570079566,7.62614709197095,7.89056826773669,263246.692699334,0.0,1.0
1999-10-18,12.81,13.0,12.5,13.0,83800,7.69826195808888,7.81244382944227,7.51196522061757,7.81244382944227,139444.202580305,0.0,1.0
1999-10-19,13.25,13.25,12.75,12.75,58200,7.96268313385462,7.96268313385462,7.66220452502992,7.66220452502992,96845.4963027893,0.0,1.0
1999-10-20,13.13,13.5,13.13,13.38,62600,7.89056826773669,8.11292243826697,7.89056826773669,8.04080757214904,104167.148944237,0.0,1.0
1999-10-21,13.44,13.44,13.0,13.13,98200,8.07686500520801,8.07686500520801,7.81244382944227,7.89056826773669,163405.974861407,0.0,1.0
1999-10-22,13.5,13.56,13.31,13.38,191200,8.11292243826697,8.14897987132594,7.99874056691359,8.04080757214904,318159.087510194,0.0,1.0
1999-10-25,13.94,13.94,13.44,13.44,153100,8.37734361403271,8.37734361403271,8.07686500520801,8.07686500520801,254760.231683111,0.0,1.0
1999-10-26,14.0,14.13,13.81,13.81,65600,8.41340104709167,8.4915254853861,8.29921917573829,8.29921917573829,109159.184836134,0.0,1.0
1999-10-27,14.06,14.19,14.0,14.0,100900,8.44945848015064,8.52758291844506,8.41340104709167,8.41340104709167,167898.807164114,0.0,1.0
1999-10-28,14.13,14.5,14.13,14.19,255300,8.4915254853861,8.71387965591638,8.4915254853861,8.52758291844506,424822.254400379,0.0,1.0
1999-10-29,15.25,15.25,14.13,14.13,123200,9.16459756915343,9.16459756915343,8.4915254853861,8.4915254853861,205006.273960544,0.0,1.0
1999-11-01,14.75,15.0,14.63,15.0,41800,8.86411896032873,9.01435826474108,8.7920040942108,9.01435826474108,69555.7000937558,0.0,1.0
1999-11-02,14.75,14.88,14.31,14.75,66600,8.86411896032873,8.94224339862315,8.59969778456299,8.86411896032873,110823.196800099,0.0,1.0
1999-11-03,14.75,14.88,14.69,14.69,18500,8.86411896032873,8.94224339862315,8.82806152726976,8.82806152726976,30784.2213333608,0.0,1.0
1999-11-04,14.94,15.13,14.5,14.88,72100,8.97830083168211,9.0924827030355,8.71387965591638,8.94224339862315,119975.262601909,0.0,1.0
1999-11-05,15.75,15.88,14.88,15.0,122900,9.46507617797813,9.54320061627256,8.94224339862315,9.01435826474108,204507.070371354,0.0,1.0
1999-11-08,16.63,17.38,15.81,15.88,240000,9.99391852950961,10.4446364427467,9.5011336110371,9.54320061627256,399362.871351708,0.0,1.0
1999-11-09,16.13,16.75,16.13,16.75,42400,9.69343992068491,10.0660333956275,9.69343992068491,10.0660333956275,70554.1072721351,0.0,1.0
1999-11-10,16.06,16.13,15.81,16.0,59900,9.65137291544945,9.69343992068491,9.5011336110371,9.61531548239049,99674.3166415305,0.0,1.0
1999-11-11,16.13,16.25,16.06,16.06,20000,9.69343992068491,9.76555478680284,9.65137291544945,9.65137291544945,33280.239279309,0.0,1.0
1999-11-12,18.0,18.5,16.25,16.25,248500,10.8172299176893,11.117708526514,9.76555478680284,9.76555478680284,413506.973045414,0.0,1.0
1999-11-15,17.69,18.19,17.5,18.19,99200,10.630933180218,10.9314117890427,10.5167513088646,10.9314117890427,165069.986825372,0.0,1.0
1999-11-16,17.44,17.69,17.38,17.69,95300,10.4806938758056,10.630933180218,10.4446364427467,10.630933180218,158580.340165908,0.0,1.0
1999-11-17,17.5,18.25,17.25,17.69,107900,10.5167513088646,10.9674692221016,10.3665120044522,10.630933180218,179546.890911872,0.0,1.0
1999-11-18,17.25,17.5,17.25,17.5,67500,10.3665120044522,10.5167513088646,10.3665120044522,10.5167513088646,112320.807567668,0.0,1.0
1999-11-19,17.63,17.75,17.19,17.25,31200,10.594875747159,10.6669906132769,10.3304545713933,10.3665120044522,51917.1732757222,0.0,1.0
1999-11-22,17.81,17.88,17.56,17.56,36500,10.7030480463359,10.7451150515714,10.5528087419236,10.5528087419236,60736.436684739,0.0,1.0
1999-11-23,19.13,19.38,17.81,17.81,65500,11.4963115736331,11.6465508780455,10.7030480463359,10.7030480463359,108992.783639737,0.0,1.0
1999-11-24,18.56,19.0,18.38,19.0,53800,11.153765959573,11.4181871353387,11.0455936603961,11.4181871353387,89523.843661341,0.0,1.0
1999-11-26,18.44,18.5,18.38,18.5,2600,11.081651093455,11.117708526514,11.0455936603961,11.117708526514,4326.43110631019,0.0,1.0
1999-11-29,18.13,18.38,17.88,18.38,20200,10.8953543559837,11.0455936603961,10.7451150515714,11.0455936603961,33613.0416721022,0.0,1.0
1999-11-30,18.38,18.5,18.19,18.19,38100,11.0455936603961,11.117708526514,10.9314117890427,10.9314117890427,63398.8558270835,0.0,1.0
1999-12-01,18.56,18.63,18.25,18.38,43800,11.153765959573,11.1958329648084,10.9674692221016,11.0455936603961,72883.7240216865,0.0,1.0
1999-12-02,19.0,19.0,18.56,18.56,33200,11.4181871353387,11.4181871353387,11.153765959573,11.153765959573,55245.197203653,0.0,1.0
1999-12-03,19.19,19.38,19.06,19.13,62000,11.5323690066921,11.6465508780455,11.4542445683977,11.4963115736331,103168.741765858,0.0,1.0
1999-12-06,18.38,19.19,18.25,19.19,38200,11.0455936603961,11.5323690066921,10.9674692221016,11.5323690066921,63565.25702348,0.0,1.0
1999-12-07,18.63,19.0,18.44,18.5,112500,11.1958329648084,11.4181871353387,11.081651093455,11.117708526514,187201.345946114,0.0,1.0
1999-12-08,18.19,18.5,18.0,18.5,27700,10.9314117890427,11.117708526514,10.8172299176893,11.117708526514,46093.1314018429,0.0,1.0
1999-12-09,18.25,18.38,18.13,18.25,15500,10.9674692221016,11.0455936603961,10.8953543559837,10.9674692221016,25792.1854414646,0.0,1.0
1999-12-10,17.63,18.13,17.63,18.13,22400,10.594875747159,10.8953543559837,10.594875747159,10.8953543559837,37273.8679928262,0.0,1.0
1999-12-13,17.44,18.0,17.44,17.75,44500,10.4806938758056,10.8172299176893,10.4806938758056,10.6669906132769,74048.5323964628,0.0,1.0
1999-12-14,17.13,17.25,17.06,17.25,19400,10.2943971383343,10.3665120044522,10.2523301330989,10.3665120044522,32281.8321009298,0.0,1.0
1999-12-15,17.13,17.13,16.88,17.13,11100,10.2943971383343,10.2943971383343,10.144157833922,10.2943971383343,18470.5328000165,0.0,1.0
1999-12-16,16.81,17.25,16.81,17.06,90700,10.1020908286865,10.3665120044522,10.1020908286865,10.2523301330989,150925.885131666,0.0,1.0
1999-12-17,17.12,17.25,16.69,16.69,37300,10.2883875661578,10.3665120044522,10.0299759625686,10.0299759625686,62067.6462559114,0.0,1.0
1999-12-20,16.94,17.0,16.81,17.0,31300,10.1802152669809,10.2162727000399,10.1020908286865,10.2162727000399,52083.5744721188,0.0,1.0
1999-12-21,17.0,17.06,16.88,16.94,11800,10.2162727000399,10.2523301330989,10.144157833922,10.1802152669809,19635.3411747923,0.0,1.0
1999-12-22,17.19,17.38,17.13,17.13,6300,10.3304545713933,10.4446364427467,10.2943971383343,10.2943971383343,10483.2753729823,0.0,1.0
1999-12-23,17.13,17.25,17.0,17.19,3700,10.2943971383343,10.3665120044522,10.2162727000399,10.3304545713933,6156.84426667218,0.0,1.0
1999-12-27,17.13,17.13,17.06,17.06,2400,10.2943971383343,10.2943971383343,10.2523301330989,10.2523301330989,3993.62871351709,0.0,1.0
1999-12-28,17.38,17.63,17.06,17.06,65600,10.4446364427467,10.594875747159,10.2523301330989,10.2523301330989,109159.184836133,0.0,1.0
1999-12-29,17.25,17.44,17.13,17.44,9600,10.3665120044522,10.4806938758056,10.2943971383343,10.4806938758056,15974.5148540684,0.0,1.0
1999-12-30,17.31,17.38,17.13,17.13,5100,10.4025694375112,10.4446364427467,10.2943971383343,10.2943971383343,8486.4610162238,0.0,1.0
1999-12-31,17.19,17.38,17.19,17.25,13000,10.3304545713933,10.4446364427467,10.3304545713933,10.3665120044522,21632.1555315508,0.0,1.0
2000-01-03,16.62,17.5,16.62,17.44,64600,9.98790895733312,10.5167513088646,9.98790895733312,10.4806938758056,107495.172872168,0.0,1.0
2000-01-04,15.88,16.63,15.63,16.63,81900,9.54320061627256,9.99391852950961,9.3929613118602,9.99391852950961,136282.57984877,0.0,1.0
2000-01-05,15.31,15.63,15.0,15.63,38100,9.20065500221239,9.3929613118602,9.01435826474108,9.3929613118602,63398.8558270837,0.0,1.0
2000-01-06,16.0,16.25,15.75,15.75,41200,9.61531548239049,9.76555478680284,9.46507617797813,9.46507617797813,68557.2929153766,0.0,1.0
2000-01-07,15.88,16.25,15.75,15.88,34700,9.54320061627256,9.76555478680284,9.46507617797813,9.54320061627256,57741.2151496011,0.0,1.0
2000-01-10,16.0,16.5,16.0,16.5,94200,9.61531548239049,9.91579409121519,9.61531548239049,9.91579409121519,156749.927005545,0.0,1.0
2000-01-11,16.44,16.88,16.0,16.13,39700,9.87973665815622,10.144157833922,9.61531548239049,9.69343992068491,66061.2749694284,0.0,1.0
2000-01-12,17.13,17.13,16.5,16.5,25100,10.2943971383343,10.2943971383343,9.91579409121519,9.91579409121519,41766.7002955329,0.0,1.0
2000-01-13,16.94,17.5,16.88,17.25,62000,10.1802152669809,10.5167513088646,10.144157833922,10.3665120044522,103168.741765858,0.0,1.0
2000-01-14,17.5,17.75,16.88,17.0,183100,10.5167513088646,10.6669906132769,10.144157833922,10.2162727000399,304680.590602074,0.0,1.0
2000-01-18,18.0,18.25,17.75,17.75,77300,10.8172299176893,10.9674692221016,10.6669906132769,10.6669906132769,128628.124814529,0.0,1.0
2000-01-19,18.25,18.38,17.94,18.0,34500,10.9674692221016,11.0455936603961,10.7811724846303,10.8172299176893,57408.4127568083,0.0,1.0
2000-01-20,17.5,18.25,17.38,18.25,42200,10.5167513088646,10.9674692221016,10.4446364427467,10.9674692221016,70221.304879342,0.0,1.0
2000-01-21,17.38,17.5,17.25,17.44,16000,10.4446364427467,10.5167513088646,10.3665120044522,10.4806938758056,26624.1914234471,0.0,1.0
2000-01-24,17.13,17.5,17.0,17.5,10700,10.2943971383343,10.5167513088646,10.2162727000399,10.5167513088646,17804.9280144303,0.0,1.0
2000-01-25,17.25,17.5,17.06,17.13,19200,10.3665120044522,10.5167513088646,10.2523301330989,10.2943971383343,31949.0297081368,0.0,1.0
2000-01-26,17.44,17.5,17.25,17.25,16600,10.4806938758056,10.5167513088646,10.3665120044522,10.3665120044522,27622.5986018266,0.0,1.0
2000-01-27,17.5,18.0,17.44,17.44,33600,10.5167513088646,10.8172299176893,10.4806938758056,10.4806938758056,55910.8019892391,0.0,1.0
2000-01-28,17.38,17.63,17.31,17.63,3900,10.4446364427467,10.594875747159,10.4025694375112,10.594875747159,6489.64665946524,0.0,1.0
2000-01-31,17.5,17.5,17.13,17.13,53900,10.5167513088646,10.5167513088646,10.2943971383343,10.2943971383343,89690.2448577378,0.0,1.0
2000-02-01,17.75,17.75,17.38,17.38,15400,10.6669906132769,10.6669906132769,10.4446364427467,10.4446364427467,25625.7842450681,0.0,1.0
2000-02-02,17.94,18.13,17.88,18.0,92700,10.7811724846303,10.8953543559837,10.7451150515714,10.8172299176893,154253.909059598,0.0,1.0
2000-02-03,18.0,18.13,17.94,18.06,35200,10.8172299176893,10.8953543559837,10.7811724846303,10.8532873507483,58573.2211315839,0.0,1.0
2000-02-04,18.38,18.56,18.13,18.13,51500,11.0455936603961,11.153765959573,10.8953543559837,10.8953543559837,85696.6161442205,0.0,1.0
2000-02-07,18.5,18.56,18.38,18.44,25200,11.117708526514,11.153765959573,11.0455936603961,11.081651093455,41933.1014919294,0.0,1.0
2000-02-08,18.56,18.88,18.5,18.5,45300,11.153765959573,11.3460722692208,11.117708526514,11.117708526514,75379.7419676347,0.0,1.0
2000-02-09,18.38,18.75,18.38,18.75,9100,11.0455936603961,11.2679478309263,11.0455936603961,11.2679478309263,15142.5088720856,0.0,1.0
2000-02-10,17.88,18.5,17.88,18.5,9700,10.7451150515714,11.117708526514,10.7451150515714,11.117708526514,16140.9160504648,0.0,1.0
2000-02-11,17.94,18.0,17.88,17.88,24700,10.7811724846303,10.8172299176893,10.7451150515714,10.7451150515714,41101.0955099468,0.0,1.0
2000-02-14,18.0,18.06,17.88,18.06,7100,10.8172299176893,10.8532873507483,10.7451150515714,10.8532873507483,11814.4849441547,0.0,1.0
2000-02-15,17.88,18.0,17.88,17.88,4900,10.7451150515714,10.8172299176893,10.7451150515714,10.7451150515714,8153.65862343069,0.0,1.0
2000-02-16,18.5,18.5,17.88,17.88,69000,11.117708526514,11.117708526514,10.7451150515714,10.7451150515714,114816.825513616,0.0,1.0
2000-02-17,18.38,18.69,18.31,18.5,28100,11.0455936603961,11.2318903978674,11.0035266551606,11.117708526514,46758.736187429,0.0,1.0
2000-02-18,18.5,18.56,18.38,18.38,5000,11.117708526514,11.153765959573,11.0455936603961,11.0455936603961,8320.05981982725,0.0,1.0
2000-02-22,18.56,18.81,18.56,18.63,10700,11.153765959573,11.3040052639853,11.153765959573,11.1958329648084,17804.9280144303,0.0,1.0
2000-02-23,18.81,18.94,18.56,18.56,5700,11.3040052639853,11.3821297022797,11.153765959573,11.153765959573,9484.86819460308,0.0,1.0
2000-02-24,19.0,19.13,18.88,18.88,61800,11.4181871353387,11.4963115736331,11.3460722692208,11.3460722692208,102835.939373065,0.0,1.0
2000-02-25,19.25,19.25,19.0,19.0,41400,11.5684264397511,11.5684264397511,11.4181871353387,11.4181871353387,68890.0953081694,0.0,1.0
2000-02-28,20.13,20.13,19.25,19.25,35700,12.0972687912825,12.0972687912825,11.5684264397511,11.5684264397511,59405.2271135667,0.0,1.0
2000-02-29,21.88,21.88,21.63,21.75,79900,13.148943922169,13.148943922169,12.9987046177566,13.0708194838746,132954.555920839,0.0,1.0
2000-03-01,21.75,22.75,21.75,22.5,140600,13.0708194838746,13.671776701524,13.0708194838746,13.5215373971116,233960.082133542,0.0,1.0
2000-03-02,22.06,22.25,22.0,22.0,26600,13.2571162213459,13.3712980926993,13.2210587882869,13.2210587882869,44262.7182414809,0.0,1.0
2000-03-03,22.13,22.13,22.06,22.13,17300,13.2991832265813,13.2991832265813,13.2571162213459,13.2991832265813,28787.4069766024,0.0,1.0
2000-03-06,22.06,22.25,22.06,22.06,9900,13.2571162213459,13.3712980926993,13.2571162213459,13.2571162213459,16473.7184432579,0.0,1.0
2000-03-07,22.0,22.13,21.75,22.13,26200,13.2210587882869,13.2991832265813,13.0708194838746,13.2991832265813,43597.1134558949,0.0,1.0
2000-03-08,22.0,22.19,22.0,22.0,31700,13.2210587882869,13.3352406596403,13.2210587882869,13.2210587882869,52749.1792577049,0.0,1.0
2000-03-09,22.0,22.0,21.75,21.88,7800,13.2210587882869,13.2210587882869,13.0708194838746,13.148943922169,12979.2933189305,0.0,1.0
2000-03-10,22.13,22.13,21.94,22.0,5200,13.2991832265813,13.2991832265813,13.185001355228,13.2210587882869,8652.86221262037,0.0,1.0
2000-03-13,22.88,23.13,22.25,22.38,27900,13.7499011398184,13.9001404442307,13.3712980926993,13.4494225309937,46425.9337946361,0.0,1.0
2000-03-14,22.88,23.0,22.88,22.88,1300,13.7499011398184,13.8220160059363,13.7499011398184,13.7499011398184,2163.21555315509,0.0,1.0
2000-03-15,24.13,24.13,22.63,23.13,29000,14.5010976618801,14.5010976618801,13.599661835406,13.9001404442307,48256.3469549982,0.0,1.0
2000-03-16,24.38,25.0,24.13,24.13,19500,14.6513369662925,15.0239304412351,14.5010976618801,14.5010976618801,32448.2332973263,0.0,1.0
2000-03-17,24.75,24.75,23.38,23.38,73300,14.8736911368228,14.8736911368228,14.0503797486431,14.0503797486431,121972.076958667,0.0,1.0
2000-03-20,24.0,24.25,23.88,24.0,134700,14.4229732235857,14.5732125279981,14.3508583574678,14.4229732235857,224142.411546147,0.0,1.0
2000-03-21,24.0,24.0,23.75,23.75,172200,14.4229732235857,14.4229732235857,14.2727339191734,14.2727339191734,286542.860194851,0.0,1.0
2000-03-22,22.63,23.75,22.63,23.75,35900,13.599661835406,14.2727339191734,13.599661835406,14.2727339191734,59738.0295063599,0.0,1.0
2000-03-23,22.5,22.63,22.5,22.63,1300,13.5215373971116,13.599661835406,13.5215373971116,13.599661835406,2163.21555315509,0.0,1.0
2000-03-24,22.44,22.5,22.38,22.5,5600,13.4854799640527,13.5215373971116,13.4494225309937,13.5215373971116,9318.4669982065,0.0,1.0
2000-03-27,22.06,22.19,22.0,22.19,19600,13.2571162213459,13.3352406596403,13.2210587882869,13.3352406596403,32614.6344937228,0.0,1.0
2000-03-28,20.0,22.06,19.75,22.06,42600,12.0191443529881,13.2571162213459,11.8689050485758,13.2571162213459,70886.9096649283,0.0,1.0
2000-03-29,19.75,19.88,19.75,19.75,77000,11.8689050485758,11.9470294868702,11.8689050485758,11.8689050485758,128128.921225339,0.0,1.0
2000-03-30,20.44,20.5,19.81,19.81,18700,12.2835655287538,12.3196229618128,11.9049624816347,11.9049624816347,31117.0237261541,0.0,1.0
2000-03-31,20.25,20.44,20.25,20.44,23500,12.1693836574005,12.2835655287538,12.1693836574005,12.2835655287538,39104.281153188,0.0,1.0
2000-04-03,20.63,20.69,20.25,20.25,4000,12.3977474001072,12.4338048331662,12.1693836574005,12.1693836574005,6656.04785586182,0.0,1.0
2000-04-04,20.75,20.88,20.63,20.63,77700,12.4698622662252,12.5479867045196,12.3977474001072,12.3977474001072,129293.729600115,0.0,1.0
2000-04-05,21.44,21.44,20.63,20.75,32700,12.8845227464033,12.8845227464033,12.3977474001072,12.4698622662252,54413.19122167,0.0,1.0
2000-04-06,22.38,22.44,21.13,21.38,12500,13.4494225309937,13.4854799640527,12.6982260089319,12.8484653133443,20800.1495495681,0.0,1.0
2000-04-07,24.25,24.44,22.25,22.25,44500,14.5732125279981,14.6873943993515,13.3712980926993,13.3712980926993,74048.5323964625,0.0,1.0
2000-04-10,24.0,24.25,24.0,24.25,16100,14.4229732235857,14.5732125279981,14.4229732235857,14.5732125279981,26790.5926198438,0.0,1.0
2000-04-11,24.06,24.13,24.0,24.13,6300,14.4590306566447,14.5010976618801,14.4229732235857,14.5010976618801,10483.2753729823,0.0,1.0
2000-04-12,23.88,24.0,23.81,24.0,3800,14.3508583574678,14.4229732235857,14.3087913522323,14.4229732235857,6323.24546306871,0.0,1.0
2000-04-13,23.38,23.75,23.38,23.75,4900,14.0503797486431,14.2727339191734,14.0503797486431,14.2727339191734,8153.65862343071,0.0,1.0
2000-04-14,23.0,23.25,23.0,23.25,10200,13.8220160059363,13.9722553103487,13.8220160059363,13.9722553103487,16972.9220324476,0.0,1.0
2000-04-17,22.44,22.88,22.38,22.88,15500,13.4854799640527,13.7499011398184,13.4494225309937,13.7499011398184,25792.1854414644,0.0,1.0
2000-04-18,21.94,22.31,21.88,22.31,2900,13.185001355228,13.4073555257582,13.148943922169,13.4073555257582,4825.63469549979,0.0,1.0
2000-04-19,21.0,21.94,21.0,21.81,20400,12.6201015706375,13.185001355228,12.6201015706375,13.1068769169335,33945.8440648952,0.0,1.0
2000-04-20,21.13,21.16,20.94,21.0,78800,12.6982260089319,12.7162547254614,12.5840441375785,12.6201015706375,131124.142760478,0.0,1.0
2000-04-24,21.63,21.63,21.0,21.06,15100,12.9987046177566,12.9987046177566,12.6201015706375,12.6561590036965,25126.5806558784,0.0,1.0
2000-04-25,24.0,24.5,21.69,21.88,74600,14.4229732235857,14.7234518324104,13.0347620508156,13.148943922169,124135.292511823,0.0,1.0
2000-04-26,24.13,24.25,23.81,24.25,67700,14.5010976618801,14.5732125279981,14.3087913522323,14.5732125279981,112653.609960461,0.0,1.0
2000-04-27,24.31,24.38,24.0,24.0,12600,14.609269961057,14.6513369662925,14.4229732235857,14.4229732235857,20966.5507459647,0.0,1.0
2000-04-28,26.0,26.0,24.38,24.5,43100,15.6248876588845,15.6248876588845,14.6513369662925,14.7234518324104,71718.9156469111,0.0,1.0
2000-05-01,24.0,26.5,24.0,26.25,97500,14.4229732235857,15.9253662677092,14.4229732235857,15.7751269632969,162241.166486632,0.0,1.0
2000-05-02,23.81,24.13,23.75,24.13,6100,14.3087913522323,14.5010976618801,14.2727339191734,14.5010976618801,10150.4729801893,0.0,1.0
2000-05-03,24.25,24.38,23.56,23.56,23000,14.5732125279981,14.6513369662925,14.15855204782,14.15855204782,38272.2751712053,0.0,1.0
2000-05-04,23.63,24.0,23.63,24.0,6300,14.2006190530554,14.4229732235857,14.2006190530554,14.4229732235857,10483.2753729824,0.0,1.0
2000-05-05,23.69,23.88,23.5,23.5,6200,14.2366764861144,14.3508583574678,14.122494614761,14.122494614761,10316.8741765858,0.0,1.0
2000-05-08,24.0,24.13,23.5,23.56,20400,14.4229732235857,14.5010976618801,14.122494614761,14.15855204782,33945.8440648953,0.0,1.0
2000-05-09,24.38,24.38,24.06,24.13,19900,14.6513369662925,14.6513369662925,14.4590306566447,14.5010976618801,33113.8380829125,0.0,1.0
2000-05-10,25.06,25.06,24.38,24.5,23400,15.0599878742941,15.0599878742941,14.6513369662925,14.7234518324104,38937.8799567915,0.0,1.0
2000-05-11,25.25,25.75,25.13,25.13,30200,15.1741697456475,15.4746483544722,15.1020548795296,15.1020548795296,50253.1613117566,0.0,1.0
2000-05-12,25.75,25.75,24.88,25.0,32300,15.4746483544722,15.4746483544722,14.9518155751172,15.0239304412351,53747.586436084,0.0,1.0
2000-05-15,25.75,26.5,25.63,25.75,73700,15.4746483544722,15.9253662677092,15.4025334883543,15.4746483544722,122637.681744254,0.0,1.0
2000-05-16,26.25,26.5,25.63,25.81,26100,15.7751269632969,15.9253662677092,15.4025334883543,15.5107057875311,43430.7122594982,0.0,1.0
2000-05-17,26.38,26.5,26.25,26.38,5300,15.8532514015913,15.9253662677092,15.7751269632969,15.8532514015913,8819.2634090169,0.0,1.0
2000-05-18,26.19,26.38,26.06,26.38,9400,15.7390695302379,15.8532514015913,15.6609450919435,15.8532514015913,15641.7124612753,0.0,1.0
2000-05-19,26.13,26.19,26.0,26.19,38200,15.703012097179,15.7390695302379,15.6248876588845,15.7390695302379,63565.2570234801,0.0,1.0
2000-05-22,25.81,26.0,25.81,26.0,6700,15.5107057875311,15.6248876588845,15.5107057875311,15.6248876588845,11148.8801585686,0.0,1.0
2000-05-23,23.75,25.38,23.75,25.38,63200,14.2727339191734,15.2522941839419,14.2727339191734,15.2522941839419,105165.556122616,0.0,1.0
2000-05-24,23.25,23.63,23.0,23.25,33100,13.9722553103487,14.2006190530554,13.8220160059363,13.9722553103487,55078.7960072563,0.0,1.0
2000-05-25,23.38,23.5,23.38,23.38,12500,14.0503797486431,14.122494614761,14.0503797486431,14.0503797486431,20800.1495495681,0.0,1.0
2000-05-26,23.25,23.63,23.25,23.38,64800,13.9722553103487,14.2006190530554,13.9722553103487,14.0503797486431,107827.975264961,0.0,1.0
2000-05-30,23.25,23.25,22.81,23.25,89000,13.9722553103487,13.9722553103487,13.7078341345829,13.9722553103487,148097.064792925,0.0,1.0
2000-05-31,23.5,23.5,23.25,23.25,68300,14.122494614761,14.122494614761,13.9722553103487,13.9722553103487,113652.017138841,0.0,1.0
2000-06-01,24.38,24.75,24.06,24.06,38200,14.6513369662925,14.8736911368228,14.4590306566447,14.4590306566447,63565.2570234802,0.0,1.0
2000-06-02,25.75,26.0,24.5,24.5,62400,15.4746483544722,15.6248876588845,14.7234518324104,14.7234518324104,103834.346551444,0.0,1.0
2000-06-05,26.88,27.0,25.38,25.63,145400,16.153730010416,16.2258448765339,15.2522941839419,15.4025334883543,241947.339560577,0.0,1.0
2000-06-06,26.44,26.88,26.38,26.88,61200,15.8893088346503,16.153730010416,15.8532514015913,16.153730010416,101837.532194685,0.0,1.0
2000-06-07,25.94,26.44,25.94,26.44,16400,15.5888302258256,15.8893088346503,15.5888302258256,15.8893088346503,27289.7962090334,0.0,1.0
2000-06-08,25.44,25.81,25.38,25.81,32200,15.2883516170009,15.5107057875311,15.2522941839419,15.5107057875311,53581.1852396874,0.0,1.0
2000-06-09,25.44,25.44,25.25,25.38,29700,15.2883516170009,15.2883516170009,15.1741697456475,15.2522941839419,49421.1553297738,0.0,1.0
2000-06-12,25.25,25.44,24.5,25.44,75500,15.1741697456475,15.2883516170009,14.7234518324104,15.2883516170009,125632.903279391,0.0,1.0
2000-06-13,26.0,26.0,24.75,24.75,185700,15.6248876588845,15.6248876588845,14.8736911368228,14.8736911368228,309007.021708385,0.0,1.0
2000-06-14,26.81,26.94,26.0,26.0,162900,16.1116630051806,16.189787443475,15.6248876588845,15.6248876588845,271067.548929971,0.0,1.0
2000-06-15,27.5,28.0,27.06,27.06,104300,16.5263234853586,16.8268020941833,16.2619023095929,16.2619023095929,173556.447841597,0.0,1.0
2000-06-16,29.0,29.25,27.5,27.5,222700,17.4277593118328,17.5779986162451,16.5263234853586,16.5263234853586,370575.464375105,0.0,1.0
2000-06-19,28.81,29.38,28.75,29.25,197500,17.3135774404794,17.6561230545395,17.2775200074204,17.5779986162451,328642.362883176,0.0,1.0
2000-06-20,28.44,28.63,28.0,28.63,68600,17.0912232699491,17.2054051413025,16.8268020941833,17.2054051413025,114151.22072803,0.0,1.0
2000-06-21,29.25,29.25,28.5,28.5,35700,17.5779986162451,17.5779986162451,17.1272807030081,17.1272807030081,59405.2271135666,0.0,1.0
2000-06-22,30.88,31.38,29.0,29.19,53000,18.5575588810136,18.8580374898383,17.4277593118328,17.5419411831861,88192.6340901691,0.0,1.0
2000-06-23,30.19,30.91,30.0,30.88,53900,18.1428984008355,18.5755875975431,18.0287165294822,18.5575588810136,89690.2448577381,0.0,1.0
2000-06-26,31.0,31.0,29.75,30.0,85500,18.6296737471316,18.6296737471316,17.8784772250698,18.0287165294822,142273.022919046,0.0,1.0
2000-06-27,32.38,32.63,31.13,31.25,58000,19.4589947074877,19.6092340119001,18.707798185426,18.7799130515439,96512.6939099964,0.0,1.0
2000-06-28,35.0,36.0,32.0,32.38,128800,21.0335026177292,21.6344598353786,19.230630964781,19.4589947074877,214324.74095875,0.0,1.0
2000-06-29,32.63,35.0,32.63,35.0,292000,19.6092340119001,21.0335026177292,19.6092340119001,21.0335026177292,485891.493477912,0.0,1.0
2000-06-30,29.0,34.0,29.0,32.88,583600,17.4277593118328,20.4325454000798,17.4277593118328,19.7594733163124,971117.382170235,0.0,1.0
2000-07-03,29.25,29.63,29.13,29.19,80300,17.5779986162451,17.8063623589519,17.5058837501272,17.5419411831861,133620.160706426,0.0,1.0
2000-07-05,29.38,29.5,28.38,29.25,80400,17.6561230545395,17.7282379206575,17.0551658368901,17.5779986162451,133786.561902822,0.0,1.0
2000-07-06,28.88,29.25,28.75,29.13,56000,17.3556444457148,17.5779986162451,17.2775200074204,17.5058837501272,93184.6699820654,0.0,1.0
2000-07-07,29.75,29.75,28.31,28.63,36300,17.8784772250698,17.8784772250698,17.0130988316547,17.2054051413025,60403.6342919459,0.0,1.0
2000-07-10,32.0,32.13,29.88,29.88,76900,19.230630964781,19.3087554030754,17.9566016633642,17.9566016633642,127962.520028943,0.0,1.0
2000-07-11,33.38,33.81,32.13,32.13,106000,20.0599519251371,20.3183635287264,19.3087554030754,19.3087554030754,176385.268180338,0.0,1.0
2000-07-12,34.25,34.25,32.31,33.06,286500,20.5827847044921,20.5827847044921,19.4169277022523,19.8676456154893,476739.427676102,0.0,1.0
2000-07-13,33.69,34.25,33.69,34.25,87400,20.2462486626085,20.5827847044921,20.2462486626085,20.5827847044921,145434.64565058,0.0,1.0
2000-07-14,33.88,33.88,33.44,33.69,13700,20.3604305339619,20.3604305339619,20.0960093581961,20.2462486626085,22796.9639063266,0.0,1.0
2000-07-17,33.06,34.0,33.06,33.88,49800,19.8676456154893,20.4325454000798,19.8676456154893,20.3604305339619,82867.7958054796,0.0,1.0
2000-07-18,32.31,32.88,31.56,32.88,60500,19.4169277022523,19.7594733163124,18.9662097890152,19.7594733163124,100672.72381991,0.0,1.0
2000-07-19,32.13,32.31,31.94,32.31,98500,19.3087554030754,19.4169277022523,19.194573531722,19.4169277022523,163905.178450597,0.0,1.0
2000-07-20,32.56,32.63,32.06,32.19,28000,19.5671670066646,19.6092340119001,19.2666883978399,19.3448128361344,46592.3349910327,0.0,1.0
2000-07-21,33.81,33.88,32.69,32.69,20000,20.3183635287264,20.3604305339619,19.6452914449591,19.6452914449591,33280.239279309,0.0,1.0
2000-07-24,34.06,36.38,33.81,33.81,103000,20.4686028331387,21.8628235780854,20.3183635287264,20.3183635287264,171393.232288442,0.0,1.0
2000-07-25,33.75,34.5,33.75,34.13,76600,20.2823060956674,20.7330240089045,20.2823060956674,20.5106698383742,127463.316439754,0.0,1.0
2000-07-26,34.06,34.38,33.81,33.81,62200,20.4686028331387,20.6609091427866,20.3183635287264,20.3183635287264,103501.544158651,0.0,1.0
2000-07-27,34.06,34.06,34.0,34.0,18100,20.4686028331387,20.4686028331387,20.4325454000798,20.4325454000798,30118.6165477747,0.0,1.0
2000-07-28,34.0,34.31,34.0,34.31,129100,20.4325454000798,20.6188421375511,20.4325454000798,20.6188421375511,214823.94454794,0.0,1.0
2000-07-31,33.75,34.0,33.69,33.94,69000,20.2823060956674,20.4325454000798,20.2462486626085,20.3964879670208,114816.825513616,0.0,1.0
2000-08-01,33.63,33.75,33.56,33.75,4900,20.2101912295495,20.2823060956674,20.168124224314,20.2823060956674,8153.65862343071,0.0,1.0
2000-08-02,33.56,33.63,33.5,33.56,4400,20.168124224314,20.2101912295495,20.1320667912551,20.168124224314,7321.652641448,0.0,1.0
2000-08-03,33.63,33.75,33.5,33.63,26700,20.2101912295495,20.2823060956674,20.1320667912551,20.2101912295495,44429.1194378775,0.0,1.0
2000-08-04,33.75,33.75,33.69,33.75,14900,20.2823060956674,20.2823060956674,20.2462486626085,20.2823060956674,24793.7782630853,0.0,1.0
2000-08-07,32.38,33.88,31.13,33.88,77600,19.4589947074877,20.3604305339619,18.707798185426,20.3604305339619,129127.328403719,0.0,1.0
2000-08-08,32.88,33.0,32.5,32.5,16000,19.7594733163124,19.8315881824304,19.5311095736057,19.5311095736057,26624.1914234473,0.0,1.0
2000-08-09,33.88,33.88,32.0,33.0,57000,20.3604305339619,20.3604305339619,19.230630964781,19.8315881824304,94848.6819460305,0.0,1.0
2000-08-10,33.63,33.88,33.5,33.88,15600,20.2101912295495,20.3604305339619,20.1320667912551,20.3604305339619,25958.586637861,0.0,1.0
2000-08-11,33.31,33.5,33.25,33.5,8300,20.0178849199017,20.1320667912551,19.9818274868427,20.1320667912551,13811.2993009132,0.0,1.0
2000-08-14,33.5,33.63,33.31,33.38,16400,20.1320667912551,20.2101912295495,20.0178849199017,20.0599519251371,27289.7962090334,0.0,1.0
2000-08-15,33.38,33.63,33.31,33.5,17600,20.0599519251371,20.2101912295495,20.0178849199017,20.1320667912551,29286.610565792,0.0,1.0
2000-08-16,33.69,33.69,33.5,33.5,36700,20.2462486626085,20.2462486626085,20.1320667912551,20.1320667912551,61069.2390775319,0.0,1.0
2000-08-17,34.75,34.88,33.69,33.69,34400,20.8832633133168,20.9613877516113,20.2462486626085,20.2462486626085,57242.0115604116,0.0,1.0
2000-08-18,34.63,34.75,34.5,34.75,20400,20.8111484471989,20.8832633133168,20.7330240089045,20.8832633133168,33945.8440648952,0.0,1.0
2000-08-21,34.88,35.0,34.56,34.56,15200,20.9613877516113,21.0335026177292,20.7690814419634,20.7690814419634,25292.9818522748,0.0,1.0
2000-08-22,35.38,35.5,35.0,35.0,6200,21.261866360436,21.3339812265539,21.0335026177292,21.0335026177292,10316.8741765858,0.0,1.0
2000-08-23,34.75,35.44,34.63,35.38,8500,20.8832633133168,21.2979237934949,20.8111484471989,21.261866360436,14144.1016937064,0.0,1.0
2000-08-24,35.0,35.06,34.56,34.75,92100,21.0335026177292,21.0695600507882,20.7690814419634,20.8832633133168,153255.501881218,0.0,1.0
2000-08-25,35.31,35.38,34.88,34.88,33300,21.2197993552005,21.261866360436,20.9613877516113,20.9613877516113,55411.5984000495,0.0,1.0
2000-08-28,35.31,35.5,35.25,35.31,31200,21.2197993552005,21.3339812265539,21.1837419221415,21.2197993552005,51917.1732757221,0.0,1.0
2000-08-29,38.13,38.5,35.25,35.25,24900,22.9144987089718,23.1368528795021,21.1837419221415,21.1837419221415,41433.8979027398,0.0,1.0
2000-08-30,38.0,39.0,37.25,38.25,36300,22.8363742706774,23.4373314883268,22.3856563574403,22.9866135750898,60403.6342919459,0.0,1.0
2000-08-31,41.0,41.0,38.0,38.0,45700,24.6392459236256,24.6392459236256,22.8363742706774,22.8363742706774,76045.3467532212,0.0,1.0
2000-09-01,41.69,42.63,41.25,41.25,38900,25.0539064038037,25.6188061883941,24.789485228038,24.789485228038,64730.0653982561,0.0,1.0
2000-09-05,41.5,41.75,41.13,41.44,17500,24.9397245324503,25.0899638368627,24.71737036192,24.9036670993914,29120.2093693954,0.0,1.0
2000-09-06,40.44,41.38,40.38,41.25,21100,24.302709881742,24.8676096663324,24.266652448683,24.789485228038,35110.6524396709,0.0,1.0
2000-09-07,36.63,39.75,35.5,39.63,241400,22.0130628824977,23.8880494015639,21.3339812265539,23.8159345354459,401692.48810126,0.0,1.0
2000-09-08,37.0,37.06,36.0,36.5,59900,22.235417053028,22.271474486087,21.6344598353786,21.9349384442033,99674.3166415305,0.0,1.0
2000-09-11,38.63,38.63,37.25,37.25,40900,23.2149773177965,23.2149773177965,22.3856563574403,22.3856563574403,68058.089326187,0.0,1.0
2000-09-12,38.88,39.0,38.38,38.75,41300,23.3652166222089,23.4373314883268,23.0647380133842,23.2870921839145,68723.6941117731,0.0,1.0
2000-09-13,38.94,38.94,38.75,38.75,7300,23.4012740552678,23.4012740552678,23.2870921839145,23.2870921839145,12147.2873369478,0.0,1.0
2000-09-14,38.63,39.13,38.63,38.88,21800,23.2149773177965,23.5154559266212,23.2149773177965,23.3652166222089,36275.4608144469,0.0,1.0
2000-09-15,38.0,38.5,37.88,38.38,66200,22.8363742706774,23.1368528795021,22.7642594045595,23.0647380133842,110157.592014513,0.0,1.0
2000-09-18,38.0,38.38,37.63,37.88,97200,22.8363742706774,23.0647380133842,22.6140201001471,22.7642594045595,161741.962897442,0.0,1.0
2000-09-19,38.38,38.38,37.81,38.0,20000,23.0647380133842,23.0647380133842,22.722192399324,22.8363742706774,33280.239279309,0.0,1.0
2000-09-20,38.25,38.25,38.0,38.13,22100,22.9866135750898,22.9866135750898,22.8363742706774,22.9144987089718,36774.6644036364,0.0,1.0
2000-09-21,36.5,38.0,36.5,38.0,21400,21.9349384442033,22.8363742706774,21.9349384442033,22.8363742706774,35609.8560288606,0.0,1.0
2000-09-22,34.63,36.88,34.63,36.25,66400,20.8111484471989,22.1633021869101,20.8111484471989,21.7846991397909,110490.394407306,0.0,1.0
2000-09-25,35.63,36.0,34.63,34.63,60500,21.4121056648483,21.6344598353786,20.8111484471989,20.8111484471989,100672.72381991,0.0,1.0
2000-09-26,35.31,35.75,35.25,35.63,49400,21.2197993552005,21.4842205309662,21.1837419221415,21.4121056648483,82202.1910198933,0.0,1.0
2000-09-27,34.75,35.38,34.25,35.38,32600,20.8832633133168,21.261866360436,20.5827847044921,21.261866360436,54246.7900252738,0.0,1.0
2000-09-28,33.56,34.69,33.25,34.69,82000,20.168124224314,20.8472058802579,19.9818274868427,20.8472058802579,136448.981045167,0.0,1.0
2000-09-29,32.0,34.75,32.0,33.63,72800,19.230630964781,20.8832633133168,19.230630964781,20.2101912295495,121140.070976685,0.0,1.0
2000-10-02,33.0,33.0,32.25,32.25,121600,19.8315881824304,19.8315881824304,19.3808702691933,19.3808702691933,202343.854818199,0.0,1.0
2000-10-03,35.0,36.0,33.38,33.38,105500,21.0335026177292,21.6344598353786,20.0599519251371,20.0599519251371,175553.262198355,0.0,1.0
2000-10-04,35.13,35.25,34.06,35.0,99000,21.1116270560236,21.1837419221415,20.4686028331387,21.0335026177292,164737.18443258,0.0,1.0
2000-10-05,36.81,36.81,35.13,35.13,40800,22.1212351816746,22.1212351816746,21.1116270560236,21.1116270560236,67891.6881297904,0.0,1.0
2000-10-06,37.0,38.63,36.75,36.81,130100,22.235417053028,23.2149773177965,22.0851777486156,22.1212351816746,216487.956511905,0.0,1.0
2000-10-09,37.38,37.5,37.0,37.25,77500,22.4637807957348,22.5358956618527,22.235417053028,22.3856563574403,128960.927207322,0.0,1.0
2000-10-10,37.75,38.0,37.5,37.5,69600,22.6861349662651,22.8363742706774,22.5358956618527,22.5358956618527,115815.232691995,0.0,1.0
2000-10-11,36.06,37.63,36.0,37.63,32600,21.6705172684376,22.6140201001471,21.6344598353786,22.6140201001471,54246.7900252736,0.0,1.0
2000-10-12,35.88,36.25,35.75,36.06,37900,21.5623449692607,21.7846991397909,21.4842205309662,21.6705172684376,63066.0534342905,0.0,1.0
2000-10-13,38.63,38.63,36.0,36.13,70500,23.2149773177965,23.2149773177965,21.6344598353786,21.712584273673,117312.843459564,0.0,1.0
2000-10-16,39.88,40.0,38.75,38.75,72700,23.9661738398583,24.0382887059762,23.2870921839145,23.2870921839145,120973.669780288,0.0,1.0
2000-10-17,38.75,40.0,38.5,39.88,112000,23.2870921839145,24.0382887059762,23.1368528795021,23.9661738398583,186369.33996413,0.0,1.0
2000-10-18,41.63,42.0,38.0,38.0,228500,25.0178489707447,25.240203141275,22.8363742706774,22.8363742706774,380226.733766106,0.0,1.0
2000-10-19,40.75,42.5,40.13,42.0,125300,24.4890066192133,25.5406817500997,24.1164131442706,25.240203141275,208500.699084871,0.0,1.0
2000-10-20,42.06,42.63,40.75,40.75,59200,25.276260574334,25.6188061883941,24.4890066192133,24.4890066192133,98509.5082667547,0.0,1.0
2000-10-23,41.38,42.06,40.31,42.06,96200,24.8676096663324,25.276260574334,24.2245854434475,25.276260574334,160077.950933476,0.0,1.0
2000-10-24,39.5,41.25,38.63,41.25,122100,23.7378100971515,24.789485228038,23.2149773177965,24.789485228038,203175.860800182,0.0,1.0
2000-10-25,40.5,40.5,39.38,39.38,44600,24.3387673148009,24.3387673148009,23.6656952310336,23.6656952310336,74214.9335928592,0.0,1.0
2000-10-26,40.81,41.0,40.38,40.38,46800,24.5250640522722,24.6392459236256,24.266652448683,24.266652448683,77875.7599135832,0.0,1.0
2000-10-27,42.44,43.0,41.0,41.0,124300,25.5046243170408,25.8411603589244,24.6392459236256,24.6392459236256,206836.687120905,0.0,1.0
2000-10-30,42.5,43.0,41.56,42.5,114300,25.5406817500997,25.8411603589244,24.9757819655093,25.5406817500997,190196.567481251,0.0,1.0
2000-10-31,42.63,43.0,42.38,42.63,85200,25.6188061883941,25.8411603589244,25.4685668839818,25.6188061883941,141773.819329857,0.0,1.0
2000-11-01,42.38,42.63,41.5,42.38,94000,25.4685668839818,25.6188061883941,24.9397245324503,25.4685668839818,156417.124612752,0.0,1.0
2000-11-02,44.25,44.88,42.0,42.25,58400,26.5923568809862,26.9709599281053,25.240203141275,25.3904424456874,97178.2986955823,0.0,1.0
2000-11-03,43.69,44.5,43.56,44.5,36600,26.2558208391025,26.7425961853985,26.1776964008081,26.7425961853985,60902.8378811355,0.0,1.0
2000-11-06,43.63,44.25,43.25,43.94,141800,26.2197634060436,26.5923568809862,25.9913996633368,26.4060601435149,235956.896490301,0.0,1.0
2000-11-07,43.69,44.19,43.5,43.63,49000,26.2558208391025,26.5562994479272,26.1416389677491,26.2197634060436,81536.5862343071,0.0,1.0
2000-11-08,43.5,43.75,43.44,43.44,50200,26.1416389677491,26.2918782721615,26.1055815346902,26.1055815346902,83533.4005910657,0.0,1.0
2000-11-09,44.25,44.5,42.75,43.38,91200,26.5923568809862,26.7425961853985,25.6909210545121,26.0695241016312,151757.891113649,0.0,1.0
2000-11-10,44.13,44.5,43.94,44.13,15600,26.5202420148683,26.7425961853985,26.4060601435149,26.5202420148683,25958.586637861,0.0,1.0
2000-11-13,42.5,44.0,41.0,44.0,64900,25.5406817500997,26.4421175765738,24.6392459236256,26.4421175765738,107994.376461358,0.0,1.0
2000-11-14,43.38,43.75,42.25,42.25,41200,26.0695241016312,26.2918782721615,25.3904424456874,25.3904424456874,68557.2929153766,0.0,1.0
2000-11-15,45.13,45.5,43.25,43.25,90700,27.1211992325177,27.3435534030479,25.9913996633368,25.9913996633368,150925.885131666,0.0,1.0
2000-11-16,46.0,47.94,45.0,45.0,100100,27.6440320118726,28.8098890141125,27.0430747942232,27.0430747942232,166567.597592942,0.0,1.0
2000-11-17,46.56,46.75,46.0,46.25,24300,27.9805680537563,28.0947499251097,27.6440320118726,27.794271316285,40435.4907243605,0.0,1.0
2000-11-20,44.88,46.44,44.19,46.44,59200,26.9709599281053,27.9084531876384,26.5562994479272,27.9084531876384,98509.5082667548,0.0,1.0
2000-11-21,41.75,43.25,39.75,43.25,237700,25.0899638368627,25.9913996633368,23.8880494015639,25.9913996633368,395535.643834587,0.0,1.0
2000-11-22,41.5,41.5,40.56,41.0,41000,24.9397245324503,24.9397245324503,24.3748247478599,24.6392459236256,68224.4905225836,0.0,1.0
2000-11-24,42.5,42.5,41.25,41.25,13400,25.5406817500997,25.5406817500997,24.789485228038,24.789485228038,22297.7603171371,0.0,1.0
2000-11-27,43.13,43.38,42.5,43.0,49800,25.9192847972189,26.0695241016312,25.5406817500997,25.8411603589244,82867.7958054793,0.0,1.0
2000-11-28,43.88,44.0,43.13,43.13,22400,26.3700027104559,26.4421175765738,25.9192847972189,25.9192847972189,37273.8679928261,0.0,1.0
2000-11-29,44.0,44.13,43.38,44.13,86800,26.4421175765738,26.5202420148683,26.0695241016312,26.5202420148683,144436.238472201,0.0,1.0
2000-11-30,43.63,44.0,43.0,44.0,35800,26.2197634060436,26.4421175765738,25.8411603589244,26.4421175765738,59571.628309963,0.0,1.0
2000-12-01,43.81,44.38,43.63,43.63,14000,26.3279357052204,26.6704813192806,26.2197634060436,26.2197634060436,23296.1674955164,0.0,1.0
2000-12-04,42.75,44.0,42.75,43.75,36700,25.6909210545121,26.4421175765738,25.6909210545121,26.2918782721615,61069.239077532,0.0,1.0
2000-12-05,44.0,44.0,42.63,42.63,80000,26.4421175765738,26.4421175765738,25.6188061883941,25.6188061883941,133120.957117236,0.0,1.0
2000-12-06,45.0,47.13,44.25,44.25,30900,27.0430747942232,28.3231136678165,26.5923568809862,26.5923568809862,51417.9696865325,0.0,1.0
2000-12-07,45.44,45.63,45.0,45.13,31300,27.307495969989,27.4216778413424,27.0430747942232,27.1211992325177,52083.5744721186,0.0,1.0
2000-12-08,47.5,48.0,45.44,45.5,31800,28.5454678383468,28.8459464471715,27.307495969989,27.3435534030479,52915.5804541013,0.0,1.0
2000-12-11,47.13,47.5,47.0,47.5,66200,28.3231136678165,28.5454678383468,28.244989229522,28.5454678383468,110157.592014513,0.0,1.0
2000-12-12,45.0,47.38,45.0,47.0,31600,27.0430747942232,28.4733529722288,27.0430747942232,28.244989229522,52582.7780613083,0.0,1.0
2000-12-13,44.75,45.38,44.75,45.06,102100,26.8928354898109,27.27143853693,26.8928354898109,27.0791322272822,169895.621520872,0.0,1.0
2000-12-14,44.25,44.81,44.13,44.75,34800,26.5923568809862,26.9288929228699,26.5202420148683,26.8928354898109,57907.6163459977,0.0,1.0
2000-12-15,43.19,44.13,42.5,44.13,87100,25.9553422302778,26.5202420148683,25.5406817500997,26.5202420148683,144935.442061391,0.0,1.0
2000-12-18,45.25,45.75,43.44,43.44,30200,27.1933140986356,27.4937927074603,26.1055815346902,26.1055815346902,50253.1613117566,0.0,1.0
2000-12-19,43.44,45.25,43.44,45.0,83900,26.1055815346902,27.1933140986356,26.1055815346902,27.0430747942232,139610.603776701,0.0,1.0
2000-12-20,41.75,43.63,41.0,43.25,95100,25.0899638368627,26.2197634060436,24.6392459236256,25.9913996633368,158247.537773114,0.0,1.0
2000-12-21,40.13,41.94,39.5,41.75,83300,24.1164131442706,25.2041457082161,23.7378100971515,25.0899638368627,138612.196598322,0.0,1.0
2000-12-22,38.5,40.13,37.63,40.13,101000,23.1368528795021,24.1164131442706,22.6140201001471,24.1164131442706,168065.208360511,0.0,1.0
2000-12-26,39.31,39.31,38.38,38.44,31700,23.6236282257981,23.6236282257981,23.0647380133842,23.1007954464431,52749.1792577048,0.0,1.0
2000-12-27,41.13,41.13,38.56,39.38,82800,24.71737036192,24.71737036192,23.1729103125611,23.6656952310336,137780.19061634,0.0,1.0
2000-12-28,43.38,44.25,41.13,41.13,57300,26.0695241016312,26.5923568809862,24.71737036192,24.71737036192,95347.8855352204,0.0,1.0
2000-12-29,42.0,44.0,42.0,43.44,71700,25.240203141275,26.4421175765738,25.240203141275,26.1055815346902,119309.657816323,0.0,1.0
2001-01-02,40.0,42.56,40.0,42.25,54000,24.0382887059762,25.5767391831587,24.0382887059762,25.3904424456874,89856.6460541344,0.0,1.0
2001-01-03,39.81,40.13,39.25,39.75,54000,23.9241068346228,24.1164131442706,23.5875707927392,23.8880494015639,89856.6460541345,0.0,1.0
2001-01-04,39.38,40.69,39.38,40.06,65700,23.6656952310336,24.4529491861543,23.6656952310336,24.0743461390352,109325.58603253,0.0,1.0
2001-01-05,35.75,39.38,35.38,39.38,94500,21.4842205309662,23.6656952310336,21.261866360436,23.6656952310336,157249.130594735,0.0,1.0
2001-01-08,36.5,37.19,36.0,36.0,75800,21.9349384442033,22.3495989243814,21.6344598353786,21.6344598353786,126132.106868581,0.0,1.0
2001-01-09,36.31,37.0,36.31,36.88,17900,21.8207565728499,22.235417053028,21.8207565728499,22.1633021869101,29785.8141549816,0.0,1.0
2001-01-10,37.88,38.0,36.38,36.38,42500,22.7642594045595,22.8363742706774,21.8628235780854,21.8628235780854,70720.5084685316,0.0,1.0
2001-01-11,36.63,38.75,36.63,37.63,53700,22.0130628824977,23.2870921839145,22.0130628824977,22.6140201001471,89357.4424649448,0.0,1.0
2001-01-12,37.0,37.25,35.75,36.88,51800,22.235417053028,22.3856563574403,21.4842205309662,22.1633021869101,86195.8197334103,0.0,1.0
2001-01-16,38.0,38.06,36.06,37.5,116400,22.8363742706774,22.8724317037364,21.6705172684376,22.5358956618527,193690.992605579,0.0,1.0
2001-01-17,40.25,41.5,38.5,38.5,128800,24.1885280103886,24.9397245324503,23.1368528795021,23.1368528795021,214324.74095875,0.0,1.0
2001-01-18,40.38,40.5,40.0,40.25,67600,24.266652448683,24.3387673148009,24.0382887059762,24.1885280103886,112487.208764064,0.0,1.0
2001-01-19,39.81,41.25,39.81,40.38,62200,23.9241068346228,24.789485228038,23.9241068346228,24.266652448683,103501.544158651,0.0,1.0
2001-01-22,39.94,39.94,39.38,39.81,41200,24.0022312729172,24.0022312729172,23.6656952310336,23.9241068346228,68557.2929153767,0.0,1.0
2001-01-23,40.31,40.38,39.5,39.94,46500,24.2245854434475,24.266652448683,23.7378100971515,24.0022312729172,77376.5563243936,0.0,1.0
2001-01-24,39.19,40.38,39.19,40.38,23300,23.5515133596802,24.266652448683,23.5515133596802,24.266652448683,38771.478760395,0.0,1.0
2001-01-25,39.5,39.5,38.75,39.19,140000,23.7378100971515,23.7378100971515,23.2870921839145,23.5515133596802,232961.674955163,0.0,1.0
2001-01-26,39.56,39.69,39.44,39.5,29500,23.7738675302105,23.8519919685049,23.7017526640925,23.7378100971515,49088.3529369808,0.0,1.0
2001-01-29,41.25,41.31,39.5,39.5,74000,24.789485228038,24.8255426610969,23.7378100971515,23.7378100971515,123136.885333443,0.0,1.0
2001-01-30,40.79,41.55,40.75,41.25,63400,24.5130449079192,24.9697723933328,24.4890066192133,24.789485228038,105498.35851541,0.0,1.0
2001-01-31,39.92,41.0,39.66,41.0,42000,23.9902121285643,24.6392459236256,23.8339632519754,24.6392459236256,69888.5024865488,0.0,1.0
2001-02-01,41.0,41.25,39.75,40.0,120700,24.6392459236256,24.789485228038,23.8880494015639,24.0382887059762,200846.24405063,0.0,1.0
2001-02-02,42.5,42.6,41.0,41.0,65800,25.5406817500997,25.6007774718647,24.6392459236256,24.6392459236256,109491.987228927,0.0,1.0
2001-02-05,41.0,43.0,41.0,42.75,50500,24.6392459236256,25.8411603589244,24.6392459236256,25.6909210545121,84032.6041802553,0.0,1.0
2001-02-06,41.2,41.25,40.0,40.75,35000,24.7594373671555,24.789485228038,24.0382887059762,24.4890066192133,58240.4187387908,0.0,1.0
2001-02-07,42.86,44.0,41.2,41.2,76500,25.7570263484535,26.4421175765738,24.7594373671555,24.7594373671555,127296.915243357,0.0,1.0
2001-02-08,43.0,43.4,42.54,43.0,48200,25.8411603589244,26.0815432459842,25.5647200388057,25.8411603589244,80205.3766631348,0.0,1.0
2001-02-09,42.2,43.0,42.2,43.0,27200,25.3603945848049,25.8411603589244,25.3603945848049,25.8411603589244,45261.1254198603,0.0,1.0
2001-02-12,43.39,43.71,42.0,42.2,33100,26.0755336738077,26.2678399834555,25.240203141275,25.3603945848049,55078.7960072564,0.0,1.0
2001-02-13,43.6,43.99,43.14,43.14,33900,26.2017346895141,26.4361080043973,25.9252943693953,25.9252943693953,56410.0055784287,0.0,1.0
2001-02-14,43.1,43.46,42.5,43.46,20800,25.9012560806894,26.1176006790432,25.5406817500997,26.1176006790432,34611.4488504813,0.0,1.0
2001-02-15,43.4,43.5,42.7,43.35,18400,26.0815432459842,26.1416389677491,25.6608731936296,26.0514953851017,30617.8201369643,0.0,1.0
2001-02-16,42.1,43.2,41.93,43.2,29600,25.30029886304,25.9613518024543,25.1981361360396,25.9613518024543,49254.7541333773,0.0,1.0
2001-02-20,39.4,42.1,39.1,42.1,52200,23.6777143753866,25.30029886304,23.4974272100917,25.30029886304,86861.4245189964,0.0,1.0
2001-02-21,39.37,39.8,39.1,39.2,48400,23.6596856588571,23.9180972624463,23.4974272100917,23.5575229318567,80538.1790559278,0.0,1.0
2001-02-22,39.01,39.3,39.0,39.3,85500,23.4433410605033,23.6176186536216,23.4373314883268,23.6176186536216,142273.022919046,0.0,1.0
2001-02-23,39.75,39.75,39.01,39.01,62700,23.8880494015639,23.8880494015639,23.4433410605033,23.4433410605033,104333.550140634,0.0,1.0
2001-02-26,42.1,42.65,39.8,39.8,50100,25.30029886304,25.6308253327471,23.9180972624463,23.9180972624463,83366.999394669,0.0,1.0
2001-02-27,41.0,42.5,41.0,42.35,30400,24.6392459236256,25.5406817500997,24.6392459236256,25.4505381674523,50585.9637045498,0.0,1.0
2001-02-28,39.4,41.1,39.0,41.1,59400,23.6777143753866,24.6993416453906,23.4373314883268,24.6993416453906,98842.3106595477,0.0,1.0
2001-03-01,40.3,40.45,39.25,39.4,19700,24.218575871271,24.3087194539184,23.5875707927392,23.6777143753866,32781.0356901194,0.0,1.0
2001-03-02,40.51,41.55,40.05,40.2,11000,24.3447768869774,24.9697723933328,24.0683365668587,24.1584801495061,18304.13160362,0.0,1.0
2001-03-05,39.56,40.8,39.05,40.7,20500,23.7738675302105,24.5190544800957,23.4673793492093,24.4589587583308,34112.2452612917,0.0,1.0
2001-03-06,39.6,40.7,39.25,39.65,13600,23.7979058189165,24.4589587583308,23.5875707927392,23.8279536797989,22630.5627099301,0.0,1.0
2001-03-07,39.9,40.17,39.5,39.7,23300,23.9781929842113,24.1404514329766,23.7378100971515,23.8580015406814,38771.478760395,0.0,1.0
2001-03-08,39.95,41.0,39.9,39.9,20700,24.0082408450937,24.6392459236256,23.9781929842113,23.9781929842113,34445.0476540849,0.0,1.0
2001-03-09,37.6,39.95,37.25,39.95,74300,22.5959913836176,24.0082408450937,22.3856563574403,24.0082408450937,123636.088922633,0.0,1.0
2001-03-12,38.03,38.45,37.35,38.0,38200,22.8544029872069,23.1068050186196,22.4457520792053,22.8363742706774,63565.2570234802,0.0,1.0
2001-03-13,38.99,39.1,38.01,38.01,21400,23.4313219161503,23.4974272100917,22.8423838428539,22.8423838428539,35609.8560288607,0.0,1.0
2001-03-14,39.2,40.21,38.53,39.0,40500,23.5575229318567,24.1644897216826,23.1548815960316,23.4373314883268,67392.4845406008,0.0,1.0
2001-03-15,38.74,39.2,38.6,39.05,12300,23.281082611738,23.5575229318567,23.196948601267,23.4673793492093,20467.347156775,0.0,1.0
2001-03-16,38.05,38.92,38.05,38.9,67800,22.8664221315599,23.3892549109149,22.8664221315599,23.3772357665619,112820.011156857,0.0,1.0
2001-03-19,37.95,38.55,37.42,38.02,117300,22.8063264097949,23.1669007403846,22.4878190844407,22.8483934150304,195188.603373148,0.0,1.0
2001-03-20,36.19,37.95,36.1,37.95,90500,21.748641706732,22.8063264097949,21.6945555571435,22.8063264097949,150593.082738873,0.0,1.0
2001-03-21,35.95,36.25,35.9,36.2,31600,21.6044119744961,21.7846991397909,21.5743641136137,21.7546512789085,52582.7780613083,0.0,1.0
2001-03-22,34.0,35.85,33.93,35.85,49700,20.4325454000798,21.5443162527312,20.3904783948443,21.5443162527312,82701.3946090828,0.0,1.0
2001-03-23,32.6,34.0,32.3,34.0,131600,19.5912052953706,20.4325454000798,19.4109181300758,20.4325454000798,218983.974457854,0.0,1.0
2001-03-26,33.25,33.5,31.25,32.6,103500,19.9818274868427,20.1320667912551,18.7799130515439,19.5912052953706,172225.238270424,0.0,1.0
2001-03-27,34.94,34.94,33.0,33.2,37600,20.9974451846702,20.9974451846702,19.8315881824304,19.9517796259603,62566.849845101,0.0,1.0
2001-03-28,35.5,35.55,33.6,35.0,37200,21.3339812265539,21.3640290874364,20.19216251302,21.0335026177292,61901.2450595148,0.0,1.0
2001-03-29,36.35,37.0,35.4,35.5,34700,21.8447948615559,22.235417053028,21.2738855047889,21.3339812265539,57741.2151496011,0.0,1.0
2001-03-30,36.0,36.55,35.35,36.25,51100,21.6344598353786,21.9649863050858,21.2438376439065,21.7846991397909,85031.0113586345,0.0,1.0
2001-04-02,35.5,35.96,35.5,35.9,96900,21.3339812265539,21.6104215466726,21.3339812265539,21.5743641136137,161242.759308252,0.0,1.0
2001-04-03,34.75,35.8,34.7,35.75,31900,20.8832633133168,21.5142683918487,20.8532154524344,21.4842205309662,53081.981650498,0.0,1.0
2001-04-04,32.0,34.99,30.76,34.75,97400,19.230630964781,21.0274930455527,18.4854440148957,20.8832633133168,162074.765290235,0.0,1.0
2001-04-05,33.54,34.5,33.54,34.0,334400,20.1561050799611,20.7330240089045,20.1561050799611,20.4325454000798,556445.600750046,0.0,1.0
2001-04-06,33.2,34.25,33.14,33.5,115900,19.9517796259603,20.5827847044921,19.9157221929013,20.1320667912551,192858.986623595,0.0,1.0
2001-04-09,33.7,34.3,33.44,33.44,72400,20.252258234785,20.6128325653746,20.0960093581961,20.0960093581961,120474.466191098,0.0,1.0
2001-04-10,34.8,34.8,34.0,34.25,96300,20.9133111741993,20.9133111741993,20.4325454000798,20.5827847044921,160244.352129873,0.0,1.0
2001-04-11,36.4,36.75,35.25,35.25,46500,21.8748427224384,22.0851777486156,21.1837419221415,21.1837419221415,77376.5563243933,0.0,1.0
2001-04-12,34.22,36.6,34.22,36.2,69700,20.5647559879626,21.9950341659682,20.5647559879626,21.7546512789085,115981.633888392,0.0,1.0
2001-04-16,31.82,34.05,31.5,34.05,159500,19.1224586656041,20.4625932609622,18.9301523559563,20.4625932609622,265409.908252489,0.0,1.0
2001-04-17,33.0,33.2,31.73,31.82,247100,19.8315881824304,19.9517796259603,19.0683725160156,19.1224586656041,411177.356295862,0.0,1.0
2001-04-18,34.4,34.4,33.16,33.25,258300,20.6729282871395,20.6729282871395,19.9277413372543,19.9818274868427,429814.290292277,0.0,1.0
2001-04-19,34.1,34.48,34.0,34.25,17500,20.4926411218447,20.7210048645515,20.4325454000798,20.5827847044921,29120.2093693954,0.0,1.0
2001-04-20,32.3,34.0,31.95,34.0,60800,19.4109181300758,20.4325454000798,19.2005831038985,20.4325454000798,101171.927409099,0.0,1.0
2001-04-23,32.0,32.25,31.21,32.25,72100,19.230630964781,19.3808702691933,18.7558747628379,19.3808702691933,119975.262601909,0.0,1.0
2001-04-24,33.4,33.67,32.0,32.0,78400,20.0719710694901,20.2342295182555,19.230630964781,19.230630964781,130458.537974892,0.0,1.0
2001-04-25,33.75,33.92,33.24,33.3,47800,20.2823060956674,20.3844688226678,19.9758179146662,20.0118753477252,79539.7718775487,0.0,1.0
2001-04-26,32.4,34.5,32.4,33.9,28100,19.4710138518407,20.7330240089045,19.4710138518407,20.3724496783148,46758.7361874293,0.0,1.0
2001-04-27,33.5,33.5,32.25,32.25,23700,20.1320667912551,20.1320667912551,19.3808702691933,19.3808702691933,39437.0835459811,0.0,1.0
2001-04-30,33.8,33.85,33.35,33.4,36000,20.3123539565499,20.3424018174324,20.0419232086077,20.0719710694901,59904.4307027562,0.0,1.0
2001-05-01,34.25,34.31,32.61,33.55,36400,20.5827847044921,20.6188421375511,19.5972148675471,20.1621146521375,60570.0354883425,0.0,1.0
2001-05-02,33.87,34.5,33.55,34.25,38200,20.3544209617854,20.7330240089045,20.1621146521375,20.5827847044921,63565.2570234801,0.0,1.0
2001-05-03,33.91,34.0,33.52,33.94,65900,20.3784592504913,20.4325454000798,20.1440859356081,20.3964879670208,109658.388425323,0.0,1.0
2001-05-04,33.65,33.93,33.64,33.7,66700,20.2222103739025,20.3904783948443,20.216200801726,20.252258234785,110989.597996496,0.0,1.0
2001-05-07,34.43,35.55,33.66,33.66,86100,20.690957003669,21.3640290874364,20.228219946079,20.228219946079,143271.430097426,0.0,1.0
2001-05-08,34.93,35.13,34.4,34.4,25300,20.9914356124937,21.1116270560236,20.6729282871395,20.6729282871395,42099.502688326,0.0,1.0
2001-05-09,35.55,35.6,35.0,35.0,74400,21.3640290874364,21.3940769483188,21.0335026177292,21.0335026177292,123802.490119029,0.0,1.0
2001-05-10,36.0,36.1,35.72,35.8,24100,21.6344598353786,21.6945555571435,21.4661918144368,21.5142683918487,40102.6883315674,0.0,1.0
2001-05-11,36.03,36.4,36.0,36.19,33400,21.6524885519081,21.8748427224384,21.6344598353786,21.748641706732,55577.999596446,0.0,1.0
2001-05-14,36.16,36.29,36.04,36.04,29500,21.7306129902025,21.8087374284969,21.6584981240846,21.6584981240846,49088.3529369808,0.0,1.0
2001-05-15,37.2,37.77,36.25,36.25,80300,22.3556084965579,22.698154110618,21.7846991397909,21.7846991397909,133620.160706426,0.0,1.0
2001-05-16,36.15,37.0,36.15,37.0,53700,21.724603418026,22.235417053028,21.724603418026,22.235417053028,89357.4424649447,0.0,1.0
2001-05-17,37.0,37.2,36.23,36.23,73700,22.235417053028,22.3556084965579,21.772679995438,21.772679995438,122637.681744254,0.0,1.0
2001-05-18,37.02,37.07,36.9,36.9,114400,22.247436197381,22.2774840582635,22.1753213312631,22.1753213312631,190362.968677647,0.0,1.0
2001-05-21,37.2,37.2,36.5,37.15,42700,22.3556084965579,22.3556084965579,21.9349384442033,22.3255606356754,71053.3108613247,0.0,1.0
2001-05-22,37.17,37.6,37.05,37.2,86200,22.3375797800284,22.5959913836176,22.2654649139105,22.3556084965579,143437.831293822,0.0,1.0
2001-05-23,36.35,37.17,36.35,37.17,37000,21.8447948615559,22.3375797800284,21.8447948615559,22.3375797800284,61568.4426667216,0.0,1.0
2001-05-24,35.75,36.41,35.65,36.35,45200,21.4842205309662,21.8808522946148,21.4241248092013,21.8447948615559,75213.3407712385,0.0,1.0
2001-05-25,36.11,36.16,35.75,35.75,53800,21.70056512932,21.7306129902025,21.4842205309662,21.4842205309662,89523.8436613414,0.0,1.0
2001-05-29,36.75,36.8,36.1,36.2,67800,22.0851777486156,22.1152256094981,21.6945555571435,21.7546512789085,112820.011156858,0.0,1.0
2001-05-30,36.35,36.7,36.2,36.7,13200,21.8447948615559,22.0551298877332,21.7546512789085,22.0551298877332,21964.9579243439,0.0,1.0
2001-05-31,36.4,36.98,36.35,36.35,62500,21.8748427224384,22.223397908675,21.8447948615559,21.8447948615559,104000.74774784,0.0,1.0
2001-06-01,35.47,36.41,35.25,36.4,67400,21.3159525100244,21.8808522946148,21.1837419221415,21.8748427224384,112154.406371271,0.0,1.0
2001-06-04,35.9,36.2,35.47,35.47,67400,21.5743641136137,21.7546512789085,21.3159525100244,21.3159525100244,112154.406371271,0.0,1.0
2001-06-05,36.65,36.86,36.0,36.0,124800,22.0250820268507,22.1512830425571,21.6344598353786,21.6344598353786,207668.693102888,0.0,1.0
2001-06-06,36.4,36.89,36.0,36.65,27200,21.8748427224384,22.1693117590866,21.6344598353786,22.0250820268507,45261.1254198602,0.0,1.0
2001-06-07,35.65,36.4,35.36,36.4,19300,21.4241248092013,21.8748427224384,21.249847216083,21.8748427224384,32115.4309045332,0.0,1.0
2001-06-08,35.46,36.0,35.35,35.5,9900,21.3099429378479,21.6344598353786,21.2438376439065,21.3339812265539,16473.718443258,0.0,1.0
2001-06-11,34.75,35.4,34.5,35.25,41600,20.8832633133168,21.2738855047889,20.7330240089045,21.1837419221415,69222.8977009629,0.0,1.0
2001-06-12,34.73,35.75,34.46,35.75,44500,20.8712441689638,21.4842205309662,20.7089857201985,21.4842205309662,74048.5323964627,0.0,1.0
2001-06-13,34.45,34.95,34.45,34.8,30900,20.702976148022,21.0034547568467,20.702976148022,20.9133111741993,51417.9696865325,0.0,1.0
2001-06-14,33.55,34.48,33.46,34.47,105400,20.1621146521375,20.7210048645515,20.1080285025491,20.714995292375,175386.861001959,0.0,1.0
2001-06-15,32.95,33.7,32.84,33.55,93300,19.8015403215479,20.252258234785,19.7354350276065,20.1621146521375,155252.316237977,0.0,1.0
2001-06-18,32.98,33.0,32.83,32.96,26100,19.8195690380774,19.8315881824304,19.72942545543,19.8075498937244,43430.7122594982,0.0,1.0
2001-06-19,33.1,33.21,33.05,33.05,13700,19.8916839041953,19.9577891981368,19.8616360433128,19.8616360433128,22796.9639063267,0.0,1.0
2001-06-20,33.25,33.25,33.1,33.11,246200,19.9818274868427,19.9818274868427,19.8916839041953,19.8976934763718,409679.745528295,0.0,1.0
2001-06-21,33.5,33.5,33.19,33.24,45600,20.1320667912551,20.1320667912551,19.9457700537838,19.9758179146662,75878.9455568245,0.0,1.0
2001-06-22,32.98,33.6,32.95,33.45,46100,19.8195690380774,20.19216251302,19.8015403215479,20.1020189303726,76710.9515388072,0.0,1.0
2001-06-25,33.0,33.12,32.9,32.95,70900,19.8315881824304,19.9037030485483,19.7714924606654,19.8015403215479,117978.44824515,0.0,1.0
2001-06-26,33.5,33.5,32.8,33.0,59500,20.1320667912551,20.1320667912551,19.7113967389005,19.8315881824304,99008.7118559442,0.0,1.0
2001-06-27,35.4,35.41,33.6,33.6,76200,21.2738855047889,21.2798950769654,20.19216251302,20.19216251302,126797.711654168,0.0,1.0
2001-06-28,36.5,36.5,35.05,35.4,100100,21.9349384442033,21.9349384442033,21.0635504786117,21.2738855047889,166567.597592942,0.0,1.0
2001-06-29,34.29,37.0,34.01,36.5,295700,20.6068229931981,22.235417053028,20.4385549722563,21.9349384442033,492048.337744584,0.0,1.0
2001-07-02,35.81,35.85,34.75,34.75,122600,21.5202779640252,21.5443162527312,20.8832633133168,20.8832633133168,204007.866782164,0.0,1.0
2001-07-03,34.59,35.75,34.55,35.7,31100,20.7871101584929,21.4842205309662,20.763071869787,21.4541726700838,51750.7720793256,0.0,1.0
2001-07-05,35.24,35.35,34.52,34.57,53700,21.177732349965,21.2438376439065,20.7450431532575,20.7750910141399,89357.4424649449,0.0,1.0
2001-07-06,35.1,35.15,34.71,35.13,27900,21.0935983394941,21.1236462003766,20.8592250246109,21.1116270560236,46425.9337946361,0.0,1.0
2001-07-09,34.75,35.11,34.4,35.11,62600,20.8832633133168,21.0996079116706,20.6729282871395,21.0996079116706,104167.148944237,0.0,1.0
2001-07-10,34.31,34.95,34.31,34.95,92000,20.6188421375511,21.0034547568467,20.6188421375511,21.0034547568467,153089.100684822,0.0,1.0
2001-07-11,36.1,36.1,33.85,34.32,234700,21.6945555571435,21.6945555571435,20.3424018174324,20.6248517097276,390543.607942692,0.0,1.0
2001-07-12,38.4,38.7,37.25,37.25,162900,23.0767571577372,23.257044323032,22.3856563574403,22.3856563574403,271067.548929972,0.0,1.0
2001-07-13,39.03,39.5,38.41,38.41,90300,23.4553602048563,23.7378100971515,23.0827667299137,23.0827667299137,150260.28034608,0.0,1.0
2001-07-16,39.52,40.1,39.0,39.0,96300,23.7498292415045,24.0983844277412,23.4373314883268,23.4373314883268,160244.352129873,0.0,1.0
2001-07-17,41.2,41.2,39.5,39.52,45000,24.7594373671555,24.7594373671555,23.7378100971515,23.7498292415045,74880.5383784453,0.0,1.0
2001-07-18,40.5,41.96,40.5,41.1,133500,24.3387673148009,25.216164852569,24.3387673148009,24.6993416453906,222145.597189388,0.0,1.0
2001-07-19,41.43,41.65,40.4,40.4,44300,24.8976575272149,25.0298681150977,24.278671593036,24.278671593036,73715.7300036694,0.0,1.0
2001-07-20,40.55,41.4,40.45,41.4,46000,24.3688151756834,24.8796288106854,24.3087194539184,24.8796288106854,76544.5503424107,0.0,1.0
2001-07-23,40.11,40.6,40.02,40.49,46800,24.1043939999176,24.3988630365659,24.0503078503292,24.3327577426244,77875.7599135833,0.0,1.0
2001-07-24,40.0,40.25,39.85,40.11,218300,24.0382887059762,24.1885280103886,23.9481451233288,24.1043939999176,363253.811733658,0.0,1.0
2001-07-25,40.01,40.4,40.0,40.01,69800,24.0442982781527,24.278671593036,24.0382887059762,24.0442982781527,116148.035084789,0.0,1.0
2001-07-26,40.0,40.0,38.4,39.5,196300,24.0382887059762,24.0382887059762,23.0767571577372,23.7378100971515,326645.548526418,0.0,1.0
2001-07-27,39.6,39.95,39.45,39.95,29700,23.7979058189165,24.0082408450937,23.707762236269,24.0082408450937,49421.1553297738,0.0,1.0
2001-07-30,39.6,39.88,39.25,39.65,53200,23.7979058189165,23.9661738398583,23.5875707927392,23.8279536797989,88525.4364829618,0.0,1.0
2001-07-31,39.85,39.85,39.24,39.37,36800,23.9481451233288,23.9481451233288,23.5815612205627,23.6596856588571,61235.6402739286,0.0,1.0
2001-08-01,40.16,41.22,39.85,39.85,30000,24.1344418608001,24.7714565115085,23.9481451233288,23.9481451233288,49920.3589189636,0.0,1.0
2001-08-02,40.55,40.55,40.2,40.2,21400,24.3688151756834,24.3688151756834,24.1584801495061,24.1584801495061,35609.8560288606,0.0,1.0
2001-08-03,39.75,40.47,39.75,40.3,8400,23.8880494015639,24.3207385982714,23.8880494015639,24.218575871271,13977.7004973098,0.0,1.0
2001-08-06,40.84,41.0,39.8,39.8,28000,24.5430927688017,24.6392459236256,23.9180972624463,23.9180972624463,46592.3349910327,0.0,1.0
2001-08-07,41.65,41.65,40.48,40.84,72200,25.0298681150977,25.0298681150977,24.3267481704479,24.5430927688017,120141.663798306,0.0,1.0
2001-08-08,40.05,41.6,39.93,41.6,68100,24.0683365668587,24.9998202542153,23.9962217007408,24.9998202542153,113319.214746047,0.0,1.0
2001-08-09,40.46,40.5,40.05,40.05,20100,24.3147290260949,24.3387673148009,24.0683365668587,24.0683365668587,33446.6404757056,0.0,1.0
2001-08-10,39.86,40.72,39.5,40.46,70400,23.9541546955053,24.4709779026838,23.7378100971515,24.3147290260949,117146.442263168,0.0,1.0
2001-08-13,39.75,39.9,39.75,39.86,36900,23.8880494015639,23.9781929842113,23.8880494015639,23.9541546955053,61402.041470325,0.0,1.0
2001-08-14,40.4,40.7,39.8,39.8,68900,24.278671593036,24.4589587583308,23.9180972624463,23.9180972624463,114650.424317219,0.0,1.0
2001-08-15,39.4,40.48,39.4,40.45,13600,23.6777143753866,24.3267481704479,23.6777143753866,24.3087194539184,22630.5627099301,0.0,1.0
2001-08-16,39.4,39.4,38.3,39.15,36500,23.6777143753866,23.6777143753866,23.0166614359722,23.5274750709742,60736.4366847389,0.0,1.0
2001-08-17,38.75,39.41,38.63,39.41,28300,23.2870921839145,23.6837239475631,23.2149773177965,23.6837239475631,47091.5385802222,0.0,1.0
2001-08-20,39.15,39.15,38.59,38.75,64000,23.5274750709742,23.5274750709742,23.1909390290906,23.2870921839145,106496.765693789,0.0,1.0
2001-08-21,39.15,40.25,39.1,39.15,24300,23.5274750709742,24.1885280103886,23.4974272100917,23.5274750709742,40435.4907243605,0.0,1.0
2001-08-22,38.95,39.26,38.59,39.21,24300,23.4072836274443,23.5935803649157,23.1909390290906,23.5635325040332,40435.4907243605,0.0,1.0
2001-08-23,38.95,39.35,38.85,38.97,30400,23.4072836274443,23.6476665145041,23.3471879056794,23.4193027717973,50585.9637045498,0.0,1.0
2001-08-24,40.25,40.27,38.91,38.91,18000,24.1885280103886,24.2005471547416,23.3832453387384,23.3832453387384,29952.2153513781,0.0,1.0
2001-08-27,39.55,40.34,39.55,40.25,29200,23.767857958034,24.242614159977,23.767857958034,24.1885280103886,48589.1493477911,0.0,1.0
2001-08-28,38.8,39.5,38.8,39.5,13700,23.3171400447969,23.7378100971515,23.3171400447969,23.7378100971515,22796.9639063267,0.0,1.0
2001-08-29,38.97,39.01,38.65,38.8,7400,23.4193027717973,23.4433410605033,23.2269964621495,23.3171400447969,12313.6885333443,0.0,1.0
2001-08-30,38.45,39.32,38.45,39.32,15200,23.1068050186196,23.6296377979746,23.1068050186196,23.6296377979746,25292.9818522749,0.0,1.0
2001-08-31,38.05,38.55,38.0,38.5,17300,22.8664221315599,23.1669007403846,22.8363742706774,23.1368528795021,28787.4069766023,0.0,1.0
2001-09-04,38.74,38.75,38.06,38.06,13200,23.281082611738,23.2870921839145,22.8724317037364,22.8724317037364,21964.9579243439,0.0,1.0
2001-09-05,40.03,40.03,38.6,38.6,75500,24.0563174225057,24.0563174225057,23.196948601267,23.196948601267,125632.903279392,0.0,1.0
2001-09-06,40.44,40.49,39.5,39.95,171600,24.302709881742,24.3327577426244,23.7378100971515,24.0082408450937,285544.453016471,0.0,1.0
2001-09-07,40.37,40.52,40.1,40.5,105700,24.2606428765065,24.3507864591539,24.0983844277412,24.3387673148009,175886.064591148,0.0,1.0
2001-09-10,40.45,40.45,40.2,40.37,38100,24.3087194539184,24.3087194539184,24.1584801495061,24.2606428765065,63398.8558270838,0.0,1.0
2001-09-17,43.65,43.65,40.0,40.2,121200,26.2317825503965,26.2317825503965,24.0382887059762,24.1584801495061,201678.250032613,0.0,1.0
2001-09-18,42.35,43.7,42.15,43.65,47400,25.4505381674523,26.261830411279,25.3303467239224,26.2317825503965,78874.1670919624,0.0,1.0
2001-09-19,41.5,42.35,40.35,42.35,186800,24.9397245324503,25.4505381674523,24.2486237321535,25.4505381674523,310837.434868746,0.0,1.0
2001-09-20,39.5,41.36,39.5,41.36,28800,23.7378100971515,24.8555905219794,23.7378100971515,24.8555905219794,47923.544562205,0.0,1.0
2001-09-21,39.35,39.57,39.25,39.57,88100,23.6476665145041,23.779877102387,23.5875707927392,23.779877102387,146599.454025356,0.0,1.0
2001-09-24,39.76,40.29,39.25,40.29,110200,23.8940589737404,24.2125662990945,23.5875707927392,24.2125662990945,183374.118428992,0.0,1.0
2001-09-25,39.8,39.8,39.4,39.77,121500,23.9180972624463,23.9180972624463,23.6777143753866,23.9000685459169,202177.453621803,0.0,1.0
2001-09-26,40.1,40.75,39.85,40.75,79100,24.0983844277412,24.4890066192133,23.9481451233288,24.4890066192133,131623.346349667,0.0,1.0
2001-09-27,41.0,41.0,38.4,40.1,218700,24.6392459236256,24.6392459236256,23.0767571577372,24.0983844277412,363919.416519244,0.0,1.0
2001-09-28,44.22,44.5,41.05,41.05,65200,26.5743281644567,26.7425961853985,24.6692937845081,24.6692937845081,108493.580050547,0.0,1.0
2001-10-01,40.15,43.5,39.9,43.5,155500,24.1284322886236,26.1416389677491,23.9781929842113,26.1416389677491,258753.860396628,0.0,1.0
2001-10-02,39.6,41.0,39.5,40.25,60200,23.7979058189165,24.6392459236256,23.7378100971515,24.1885280103886,100173.52023072,0.0,1.0
2001-10-03,39.98,40.1,39.4,40.1,77700,24.0262695616232,24.0983844277412,23.6777143753866,24.0983844277412,129293.729600116,0.0,1.0
2001-10-04,39.75,40.5,39.55,40.5,46200,23.8880494015639,24.3387673148009,23.767857958034,24.3387673148009,76877.3527352037,0.0,1.0
2001-10-05,39.99,40.16,39.51,40.16,17400,24.0322791337997,24.1344418608001,23.743819669328,24.1344418608001,28953.8081729989,0.0,1.0
2001-10-08,40.08,40.14,40.0,40.14,3300,24.0863652833882,24.1224227164471,24.0382887059762,24.1224227164471,5491.23948108598,0.0,1.0
2001-10-09,40.2,40.55,40.0,40.55,29200,24.1584801495061,24.3688151756834,24.0382887059762,24.3688151756834,48589.1493477912,0.0,1.0
2001-10-10,40.3,40.3,39.45,40.21,104200,24.218575871271,24.218575871271,23.707762236269,24.1644897216826,173390.0466452,0.0,1.0
2001-10-11,40.06,41.6,39.94,40.3,50800,24.0743461390352,24.9998202542153,24.0022312729172,24.218575871271,84531.8077694448,0.0,1.0
2001-10-12,39.34,39.99,39.33,39.99,9300,23.6416569423276,24.0322791337997,23.6356473701511,24.0322791337997,15475.3112648787,0.0,1.0
2001-10-15,40.86,40.86,38.97,39.4,47200,24.5551119131547,24.5551119131547,23.4193027717973,23.6777143753866,78541.3646991693,0.0,1.0
2001-10-16,41.75,42.74,40.86,40.86,69400,25.0899638368627,25.6849114823356,24.5551119131547,24.5551119131547,115482.430299202,0.0,1.0
2001-10-17,42.2,42.6,41.35,42.6,97600,25.3603945848049,25.6007774718647,24.8495809498029,25.6007774718647,162407.567683028,0.0,1.0
2001-10-18,42.0,42.44,41.61,42.35,91600,25.240203141275,25.5046243170408,25.0058298263918,25.4505381674523,152423.495899235,0.0,1.0
2001-10-19,42.38,42.8,41.9,41.9,41400,25.4685668839818,25.7209689153945,25.1801074195101,25.1801074195101,68890.0953081697,0.0,1.0
2001-10-22,42.0,42.53,41.85,42.53,19900,25.240203141275,25.5587104666292,25.1500595586276,25.5587104666292,33113.8380829125,0.0,1.0
2001-10-23,41.9,42.22,41.85,42.01,48200,25.1801074195101,25.3724137291579,25.1500595586276,25.2462127134515,80205.3766631347,0.0,1.0
2001-10-24,41.91,42.05,41.89,42.05,97000,25.1861169916866,25.2702510021575,25.1740978473336,25.2702510021575,161409.160504649,0.0,1.0
2001-10-25,41.82,42.2,41.8,41.9,61400,25.1320308420981,25.3603945848049,25.1200116977451,25.1801074195101,102170.334587479,0.0,1.0
2001-10-26,41.9,42.39,41.82,41.82,30500,25.1801074195101,25.4745764561583,25.1320308420981,25.1320308420981,50752.3649009462,0.0,1.0
2001-10-29,42.5,42.5,41.9,42.15,153400,25.5406817500997,25.5406817500997,25.1801074195101,25.3303467239224,255259.4352723,0.0,1.0
2001-10-30,43.25,43.25,42.38,43.25,131900,25.9913996633368,25.9913996633368,25.4685668839818,25.9913996633368,219483.178047043,0.0,1.0
2001-10-31,43.25,44.4,43.1,43.1,141900,25.9913996633368,26.6825004636336,25.9012560806894,25.9012560806894,236123.297686697,0.0,1.0
2001-11-01,43.31,43.5,42.9,43.25,43300,26.0274570963957,26.1416389677491,25.7810646371595,25.9913996633368,72051.7180397042,0.0,1.0
2001-11-02,43.44,43.65,43.31,43.31,48600,26.1055815346902,26.2317825503965,26.0274570963957,26.0274570963957,80870.9814487208,0.0,1.0
2001-11-05,42.41,44.12,42.4,43.5,52300,25.4865956005113,26.5142324426918,25.4805860283348,26.1416389677491,87027.825715393,0.0,1.0
2001-11-06,42.95,42.95,42.25,42.35,60500,25.811112498042,25.811112498042,25.3904424456874,25.4505381674523,100672.72381991,0.0,1.0
2001-11-07,42.7,43.19,42.61,43.19,12000,25.6608731936296,25.9553422302778,25.6067870440412,25.9553422302778,19968.1435675854,0.0,1.0
2001-11-08,43.0,43.0,42.6,42.6,69500,25.8411603589244,25.8411603589244,25.6007774718647,25.6007774718647,115648.831495599,0.0,1.0
2001-11-09,42.89,42.9,42.31,42.9,37000,25.775055064983,25.7810646371595,25.4264998787463,25.7810646371595,61568.4426667217,0.0,1.0
2001-11-12,42.75,42.79,42.39,42.79,68400,25.6909210545121,25.7149593432181,25.4745764561583,25.7149593432181,113818.418335237,0.0,1.0
2001-11-13,42.56,42.85,42.42,42.85,47900,25.5767391831587,25.751016776277,25.4926051726878,25.751016776277,79706.1730739451,0.0,1.0
2001-11-14,42.5,42.75,42.16,42.55,106200,25.5406817500997,25.6909210545121,25.3363562960989,25.5707296109822,176718.070573131,0.0,1.0
2001-11-15,41.95,42.5,41.55,42.5,52200,25.2101552803926,25.5406817500997,24.9697723933328,25.5406817500997,86861.4245189964,0.0,1.0
2001-11-16,42.54,42.54,42.0,42.05,36300,25.5647200388057,25.5647200388057,25.240203141275,25.2702510021575,60403.6342919459,0.0,1.0
2001-11-19,41.22,43.2,41.16,42.54,35000,24.7714565115085,25.9613518024543,24.7353990784495,25.5647200388057,58240.4187387908,0.0,1.0
2001-11-20,41.07,41.3,40.69,41.12,27100,24.6813129288611,24.8195330889204,24.4529491861543,24.7113607897435,45094.7242234637,0.0,1.0
2001-11-21,40.95,41.0,40.6,41.0,6400,24.6091980627432,24.6392459236256,24.3988630365659,24.6392459236256,10649.6765693789,0.0,1.0
2001-11-23,41.18,41.29,40.82,41.29,5200,24.7474182228025,24.8135235167439,24.5310736244487,24.8135235167439,8652.86221262035,0.0,1.0
2001-11-26,42.0,42.0,41.2,41.2,56300,25.240203141275,25.240203141275,24.7594373671555,24.7594373671555,93683.873571255,0.0,1.0
2001-11-27,40.9,42.05,40.8,41.95,80800,24.5791502018607,25.2702510021575,24.5190544800957,25.2101552803926,134452.166688408,0.0,1.0
2001-11-28,40.38,40.85,40.3,40.85,48100,24.266652448683,24.5491023409782,24.218575871271,24.5491023409782,80038.9754667382,0.0,1.0
2001-11-29,38.99,40.5,38.65,40.5,138800,23.4313219161503,24.3387673148009,23.2269964621495,24.3387673148009,230964.860598405,0.0,1.0
2001-11-30,38.78,39.0,38.73,38.9,93600,23.3051209004439,23.4373314883268,23.2750730395615,23.3772357665619,155751.519827166,0.0,1.0
2001-12-03,38.4,39.1,38.0,39.1,59600,23.0767571577372,23.4974272100917,22.8363742706774,23.4974272100917,99175.1130523407,0.0,1.0
2001-12-04,38.09,38.66,37.46,38.52,45100,22.8904604202658,23.233006034326,22.5118573731467,23.1488720238551,75046.939574842,0.0,1.0
2001-12-05,38.91,39.01,38.19,38.19,39600,23.3832453387384,23.4433410605033,22.9505561420308,22.9505561420308,65894.8737730317,0.0,1.0
2001-12-06,40.28,40.8,39.11,40.8,42300,24.206556726918,24.5190544800957,23.5034367822682,24.5190544800957,70387.7060757387,0.0,1.0
2001-12-07,39.0,40.89,39.0,40.89,80000,23.4373314883268,24.5731406296842,23.4373314883268,24.5731406296842,133120.957117236,0.0,1.0
2001-12-10,38.7,39.3,38.45,39.0,43300,23.257044323032,23.6176186536216,23.1068050186196,23.4373314883268,72051.718039704,0.0,1.0
2001-12-11,38.91,38.99,38.66,38.82,39600,23.3832453387384,23.4313219161503,23.233006034326,23.3291591891499,65894.8737730317,0.0,1.0
2001-12-12,38.22,39.0,38.05,39.0,45900,22.9685848585603,23.4373314883268,22.8664221315599,23.4373314883268,76378.1491460141,0.0,1.0
2001-12-13,39.25,39.85,38.22,38.22,55800,23.5875707927392,23.9481451233288,22.9685848585603,22.9685848585603,92851.867589272,0.0,1.0
2001-12-14,41.5,41.6,39.45,39.45,149700,24.9397245324503,24.9998202542153,23.707762236269,23.707762236269,249102.591005628,0.0,1.0
2001-12-17,41.06,41.75,40.64,41.65,37700,24.6753033566846,25.0899638368627,24.4229013252718,25.0298681150977,62733.2510414975,0.0,1.0
2001-12-18,41.02,42.1,40.99,41.25,69600,24.6512650679786,25.30029886304,24.6332363514491,24.789485228038,115815.232691995,0.0,1.0
2001-12-19,41.1,41.42,40.85,40.85,56400,24.6993416453906,24.8916479550384,24.5491023409782,24.5491023409782,93850.2747676513,0.0,1.0
2001-12-20,41.0,41.31,40.91,41.0,98400,24.6392459236256,24.8255426610969,24.5851597740372,24.6392459236256,163738.777254201,0.0,1.0
2001-12-21,41.42,41.42,40.99,41.0,52700,24.8916479550384,24.8916479550384,24.6332363514491,24.6392459236256,87693.4305009792,0.0,1.0
2001-12-24,41.15,41.33,41.0,41.32,11200,24.729389506273,24.8375618054499,24.6392459236256,24.8315522332734,18636.9339964131,0.0,1.0
2001-12-26,42.15,42.15,41.0,41.25,18200,25.3303467239224,25.3303467239224,24.6392459236256,24.789485228038,30285.0177441713,0.0,1.0
2001-12-27,42.45,42.68,41.6,42.05,31800,25.5106338892173,25.6488540492766,24.9998202542153,25.2702510021575,52915.5804541013,0.0,1.0
2001-12-28,41.76,42.56,41.54,42.55,20100,25.0959734090392,25.5767391831587,24.9637628211563,25.5707296109822,33446.6404757055,0.0,1.0
2001-12-31,41.7,41.76,41.47,41.76,11000,25.0599159759802,25.0959734090392,24.9216958159208,25.0959734090392,18304.13160362,0.0,1.0
2002-01-02,41.32,41.78,41.14,41.78,56200,24.8315522332734,25.1079925533922,24.7233799340965,25.1079925533922,93517.4723748585,0.0,1.0
2002-01-03,41.42,41.9,41.25,41.9,34500,24.8916479550384,25.1801074195101,24.789485228038,25.1801074195101,57408.412756808,0.0,1.0
2002-01-04,41.92,42.55,41.32,42.55,29000,25.1921265638631,25.5707296109822,24.8315522332734,25.5707296109822,48256.346954998,0.0,1.0
2002-01-07,41.4,41.92,41.4,41.92,41600,24.8796288106854,25.1921265638631,24.8796288106854,25.1921265638631,69222.8977009627,0.0,1.0
2002-01-08,41.45,41.75,41.44,41.55,81100,24.9096766715679,25.0899638368627,24.9036670993914,24.9697723933328,134951.370277598,0.0,1.0
2002-01-09,41.44,42.1,41.44,41.5,24500,24.9036670993914,25.30029886304,24.9036670993914,24.9397245324503,40768.2931171535,0.0,1.0
2002-01-10,42.05,42.36,41.32,41.32,11800,25.2702510021575,25.4565477396288,24.8315522332734,24.8315522332734,19635.3411747923,0.0,1.0
2002-01-11,40.9,42.25,40.87,42.15,35300,24.5791502018607,25.3904424456874,24.5611214853312,25.3303467239224,58739.6223279804,0.0,1.0
2002-01-14,41.0,41.32,40.6,40.6,113200,24.6392459236256,24.8315522332734,24.3988630365659,24.3988630365659,188366.154320889,0.0,1.0
2002-01-15,42.0,42.53,41.1,41.25,58200,25.240203141275,25.5587104666292,24.6993416453906,24.789485228038,96845.4963027894,0.0,1.0
2002-01-16,42.01,42.6,41.68,42.15,108600,25.2462127134515,25.6007774718647,25.0478968316272,25.3303467239224,180711.699286648,0.0,1.0
2002-01-17,42.9,43.1,42.25,42.25,118300,25.7810646371595,25.9012560806894,25.3904424456874,25.3904424456874,196852.615337113,0.0,1.0
2002-01-18,42.25,42.95,42.15,42.91,47700,25.3904424456874,25.811112498042,25.3303467239224,25.787074209336,79373.370681152,0.0,1.0
2002-01-22,41.6,42.8,41.38,42.27,49500,24.9998202542153,25.7209689153945,24.8676096663324,25.4024615900404,82368.5922162897,0.0,1.0
2002-01-23,42.0,42.45,41.7,42.45,24500,25.240203141275,25.5106338892173,25.0599159759802,25.5106338892173,40768.2931171536,0.0,1.0
2002-01-24,41.8,42.41,41.75,42.15,49700,25.1200116977451,25.4865956005113,25.0899638368627,25.3303467239224,82701.3946090831,0.0,1.0
2002-01-25,42.15,42.25,41.9,41.9,20500,25.3303467239224,25.3904424456874,25.1801074195101,25.1801074195101,34112.2452612918,0.0,1.0
2002-01-28,40.99,42.3,40.99,42.3,32400,24.6332363514491,25.4204903065698,24.6332363514491,25.4204903065698,53913.9876324807,0.0,1.0
2002-01-29,41.0,42.51,40.82,41.99,116000,24.6392459236256,25.5466913222762,24.5310736244487,25.2341935690985,193025.387819992,0.0,1.0
2002-01-30,41.62,41.83,41.0,41.0,65800,25.0118393985682,25.1380404142746,24.6392459236256,24.6392459236256,109491.987228927,0.0,1.0
2002-01-31,43.0,43.0,41.65,41.65,108200,25.8411603589244,25.8411603589244,25.0298681150977,25.0298681150977,180046.094501062,0.0,1.0
2002-02-01,42.97,43.0,42.72,43.0,51500,25.8231316423949,25.8411603589244,25.6728923379826,25.8411603589244,85696.6161442209,0.0,1.0
2002-02-04,42.46,42.87,42.41,42.87,68100,25.5166434613937,25.76303592063,25.4865956005113,25.76303592063,113319.214746047,0.0,1.0
2002-02-05,42.92,43.0,42.45,42.56,58400,25.7930837815125,25.8411603589244,25.5106338892173,25.5767391831587,97178.2986955823,0.0,1.0
2002-02-06,42.75,42.94,42.65,42.82,46700,25.6909210545121,25.8051029258655,25.6308253327471,25.7329880597475,77709.3587171865,0.0,1.0
2002-02-07,42.95,43.02,42.65,42.65,23100,25.811112498042,25.8531795032774,25.6308253327471,25.6308253327471,38438.6763676019,0.0,1.0
2002-02-08,43.55,43.55,42.4,43.03,57600,26.1716868286316,26.1716868286316,25.4805860283348,25.8591890754539,95847.08912441,0.0,1.0
2002-02-11,43.15,43.65,43.0,43.5,94400,25.9313039415718,26.2317825503965,25.8411603589244,26.1416389677491,157082.729398339,0.0,1.0
2002-02-12,43.1,43.25,42.8,43.0,90400,25.9012560806894,25.9913996633368,25.7209689153945,25.8411603589244,150426.681542477,0.0,1.0
2002-02-13,42.6,43.15,42.6,43.15,100400,25.6007774718647,25.9313039415718,25.6007774718647,25.9313039415718,167066.801182131,0.0,1.0
2002-02-14,42.25,42.6,41.85,42.4,71700,25.3904424456874,25.6007774718647,25.1500595586276,25.4805860283348,119309.657816323,0.0,1.0
2002-02-15,41.24,42.3,40.45,42.3,83300,24.7834756558615,25.4204903065698,24.3087194539184,25.4204903065698,138612.196598322,0.0,1.0
2002-02-19,41.9,41.96,40.95,41.09,109000,25.1801074195101,25.216164852569,24.6091980627432,24.6933320732141,181377.304072234,0.0,1.0
2002-02-20,42.29,42.83,42.05,42.83,40300,25.4144807343934,25.738997631924,25.2702510021575,25.738997631924,67059.6821478075,0.0,1.0
2002-02-21,42.9,42.99,42.29,42.29,27800,25.7810646371595,25.8351507867479,25.4144807343934,25.4144807343934,46259.5325982395,0.0,1.0
2002-02-22,43.14,43.14,42.9,43.0,102400,25.9252943693953,25.9252943693953,25.7810646371595,25.8411603589244,170394.825110062,0.0,1.0
2002-02-25,43.51,43.6,42.65,43.0,83200,26.1476485399256,26.2017346895141,25.6308253327471,25.8411603589244,138445.795401926,0.0,1.0
2002-02-26,43.71,44.71,43.45,43.6,49500,26.2678399834555,26.8687972011049,26.1115911068667,26.2017346895141,82368.5922162898,0.0,1.0
2002-02-27,43.9,44.5,43.5,43.75,33700,26.3820218548089,26.7425961853985,26.1416389677491,26.2918782721615,56077.2031856357,0.0,1.0
2002-02-28,44.5,44.5,43.87,44.05,27400,26.7425961853985,26.7425961853985,26.3639931382794,26.4721654374563,45593.9278126534,0.0,1.0
2002-03-01,44.88,44.89,44.35,44.4,11300,26.9709599281053,26.9769695002818,26.6524526027511,26.6825004636336,18803.3351928096,0.0,1.0
2002-03-04,46.26,46.26,45.0,45.0,40300,27.8002808884615,27.8002808884615,27.0430747942232,27.0430747942232,67059.6821478077,0.0,1.0
2002-03-05,45.86,46.25,45.77,46.25,21300,27.5598980014017,27.794271316285,27.5058118518133,27.794271316285,35443.4548324641,0.0,1.0
2002-03-06,44.01,45.9,44.0,45.9,94600,26.4481271487503,27.5839362901077,26.4421175765738,27.5839362901077,157415.531791132,0.0,1.0
2002-03-07,44.99,44.99,44.26,44.26,28000,27.0370652220467,27.0370652220467,26.5983664531627,26.5983664531627,46592.3349910327,0.0,1.0
2002-03-08,45.0,45.02,44.0,44.99,75100,27.0430747942232,27.0550939385762,26.4421175765738,27.0370652220467,124967.298493806,0.0,1.0
2002-03-11,44.39,44.85,44.1,44.85,26300,26.6764908914571,26.9529312115758,26.5022132983388,26.9529312115758,43763.5146522914,0.0,1.0
2002-03-12,44.16,44.39,44.05,44.39,43100,26.5382707313977,26.6764908914571,26.4721654374563,26.6764908914571,71718.915646911,0.0,1.0
2002-03-13,44.35,44.59,44.04,44.16,33800,26.6524526027511,26.796682334987,26.4661558652798,26.5382707313977,56243.6043820323,0.0,1.0
2002-03-14,44.6,44.6,44.26,44.6,38400,26.8026919071635,26.8026919071635,26.5983664531627,26.8026919071635,63898.0594162733,0.0,1.0
2002-03-15,44.22,44.5,43.8,44.5,33200,26.5743281644567,26.7425961853985,26.321926133044,26.7425961853985,55245.197203653,0.0,1.0
2002-03-18,44.6,44.6,44.2,44.23,23200,26.8026919071635,26.8026919071635,26.5623090201037,26.5803377366332,38605.0775639984,0.0,1.0
2002-03-19,44.12,44.5,43.95,44.48,120500,26.5142324426918,26.7425961853985,26.4120697156914,26.7305770410455,200513.441657837,0.0,1.0
2002-03-20,44.0,44.3,43.9,44.0,44500,26.4421175765738,26.6224047418687,26.3820218548089,26.4421175765738,74048.5323964627,0.0,1.0
2002-03-21,44.56,44.56,44.08,44.56,18500,26.7786536184575,26.7786536184575,26.4901941539858,26.7786536184575,30784.2213333608,0.0,1.0
2002-03-22,44.48,44.6,44.15,44.6,12200,26.7305770410455,26.8026919071635,26.5322611592212,26.8026919071635,20300.9459603785,0.0,1.0
2002-03-25,43.94,44.58,43.93,44.55,10300,26.4060601435149,26.7906727628105,26.4000505713384,26.772644046281,17139.3232288441,0.0,1.0
2002-03-26,43.95,44.01,43.79,44.01,22800,26.4120697156914,26.4481271487503,26.3159165608675,26.4481271487503,37939.4727784122,0.0,1.0
2002-03-27,44.35,44.6,44.04,44.6,20800,26.6524526027511,26.8026919071635,26.4661558652798,26.8026919071635,34611.4488504814,0.0,1.0
2002-03-28,44.6,44.6,44.28,44.44,40000,26.8026919071635,26.8026919071635,26.6103855975157,26.7065387523396,66560.478558618,0.0,1.0
2002-04-01,44.9,45.0,44.5,45.0,26700,26.9829790724583,27.0430747942232,26.7425961853985,27.0430747942232,44429.1194378775,0.0,1.0
2002-04-02,44.5,45.04,44.5,45.0,13500,26.7425961853985,27.0671130829292,26.7425961853985,27.0430747942232,22464.1615135336,0.0,1.0
2002-04-03,44.27,44.67,44.18,44.6,18000,26.6043760253392,26.8447589123989,26.5502898757507,26.8026919071635,29952.2153513781,0.0,1.0
2002-04-04,43.87,44.31,43.6,44.27,30200,26.3639931382794,26.6284143140452,26.2017346895141,26.6043760253392,50253.1613117566,0.0,1.0
2002-04-05,43.4,43.71,43.0,43.62,30300,26.0815432459842,26.2678399834555,25.8411603589244,26.2137538338671,50419.5625081531,0.0,1.0
2002-04-08,43.5,43.7,43.08,43.38,55600,26.1416389677491,26.261830411279,25.8892369363364,26.0695241016312,92519.0651964792,0.0,1.0
2002-04-09,42.46,43.6,42.02,43.6,54800,25.5166434613937,26.2017346895141,25.252222285628,26.2017346895141,91187.8556253069,0.0,1.0
2002-04-10,42.0,42.8,42.0,42.56,32700,25.240203141275,25.7209689153945,25.240203141275,25.5767391831587,54413.1912216703,0.0,1.0
2002-04-11,40.45,41.75,40.35,41.7,132800,24.3087194539184,25.0899638368627,24.2486237321535,25.0599159759802,220980.788814612,0.0,1.0
2002-04-12,45.6,45.6,41.5,41.5,266900,27.4036491248129,27.4036491248129,24.9397245324503,24.9397245324503,444124.793182379,0.0,1.0
2002-04-15,46.0,47.6,44.55,45.5,181600,27.6440320118726,28.6055635601117,26.772644046281,27.3435534030479,302184.572656126,0.0,1.0
2002-04-16,46.45,47.35,45.88,45.9,105600,27.9144627598149,28.4553242556993,27.5719171457547,27.5839362901077,175719.663394751,0.0,1.0
2002-04-17,44.75,46.35,44.62,46.35,74400,26.8928354898109,27.8543670380499,26.8147110515165,27.8543670380499,123802.49011903,0.0,1.0
2002-04-18,44.99,45.14,44.4,44.4,68300,27.0370652220467,27.1272088046942,26.6825004636336,26.6825004636336,113652.017138841,0.0,1.0
2002-04-19,43.75,45.0,43.15,45.0,62400,26.2918782721615,27.0430747942232,25.9313039415718,27.0430747942232,103834.346551444,0.0,1.0
2002-04-22,45.01,45.1,43.5,43.65,113700,27.0490843663997,27.1031705159882,26.1416389677491,26.2317825503965,189198.160302872,0.0,1.0
2002-04-23,45.08,45.35,44.3,45.35,67300,27.0911513716352,27.2534098204005,26.6224047418687,27.2534098204005,111988.005174875,0.0,1.0
2002-04-24,45.28,45.28,44.3,45.08,59100,27.2113428151651,27.2113428151651,26.6224047418687,27.0911513716352,98343.1070703581,0.0,1.0
2002-04-25,44.99,46.0,44.99,45.28,54000,27.0370652220467,27.6440320118726,27.0370652220467,27.2113428151651,89856.6460541345,0.0,1.0
2002-04-26,45.0,45.6,45.0,45.24,18800,27.0430747942232,27.4036491248129,27.0430747942232,27.1873045264591,31283.4249225505,0.0,1.0
2002-04-29,45.01,45.3,44.75,44.75,18000,27.0490843663997,27.2233619595181,26.8928354898109,26.8928354898109,29952.2153513782,0.0,1.0
2002-04-30,46.0,46.0,44.4,44.69,54000,27.6440320118726,27.6440320118726,26.6825004636336,26.8567780567519,89856.6460541345,0.0,1.0
2002-05-01,46.35,46.35,45.4,46.15,57200,27.8543670380499,27.8543670380499,27.283457681283,27.7341755945201,95181.4843388239,0.0,1.0
2002-05-02,46.76,47.07,46.45,46.45,34300,28.1007594972862,28.2870562347575,27.9144627598149,27.9144627598149,57075.610364015,0.0,1.0
2002-05-03,47.0,47.01,46.26,46.91,31200,28.244989229522,28.2509988016985,27.8002808884615,28.1909030799336,51917.1732757222,0.0,1.0
2002-05-06,46.04,47.5,45.8,47.0,70500,27.6680703005786,28.5454678383468,27.5238405683428,28.244989229522,117312.843459564,0.0,1.0
2002-05-07,46.1,46.3,45.76,46.1,36300,27.7041277336376,27.8243191771675,27.4998022796368,27.7041277336376,60403.6342919458,0.0,1.0
2002-05-08,46.2,46.5,46.19,46.4,40200,27.7642234554025,27.9445106206973,27.758213883226,27.8844148989324,66893.2809514112,0.0,1.0
2002-05-09,46.1,46.2,45.29,46.2,56000,27.7041277336376,27.7642234554025,27.2173523873416,27.7642234554025,93184.6699820652,0.0,1.0
2002-05-10,45.48,46.2,45.13,46.2,49200,27.331534258695,27.7642234554025,27.1211992325177,27.7642234554025,81869.3886271,0.0,1.0
2002-05-13,45.3,45.6,45.11,45.58,61500,27.2233619595181,27.4036491248129,27.1091800881647,27.3916299804599,102336.735783875,0.0,1.0
2002-05-14,47.35,47.5,45.55,45.55,38700,28.4553242556993,28.5454678383468,27.3736012639304,27.3736012639304,64397.2630054631,0.0,1.0
2002-05-15,46.84,47.2,46.6,47.2,21300,28.1488360746981,28.3651806730519,28.0046063424623,28.3651806730519,35443.4548324642,0.0,1.0
2002-05-16,46.29,47.08,46.19,46.74,15400,27.818309604991,28.293065806934,27.758213883226,28.0887403529332,25625.7842450679,0.0,1.0
2002-05-17,46.1,46.19,45.9,46.17,8400,27.7041277336376,27.758213883226,27.5839362901077,27.746194738873,13977.7004973098,0.0,1.0
2002-05-20,45.66,46.1,45.61,46.1,18400,27.4397065578718,27.7041277336376,27.4096586969894,27.7041277336376,30617.8201369644,0.0,1.0
2002-05-21,45.35,45.88,45.35,45.78,12200,27.2534098204005,27.5719171457547,27.2534098204005,27.5118214239898,20300.9459603785,0.0,1.0
2002-05-22,45.23,45.46,45.22,45.34,6900,27.1812949542826,27.319515114342,27.1752853821061,27.247400248224,11481.6825513616,0.0,1.0
2002-05-23,46.1,46.29,45.1,45.4,33200,27.7041277336376,27.818309604991,27.1031705159882,27.283457681283,55245.1972036529,0.0,1.0
2002-05-24,45.41,46.1,45.4,46.1,6100,27.2894672534595,27.7041277336376,27.283457681283,27.7041277336376,10150.4729801892,0.0,1.0
2002-05-28,45.25,45.51,45.1,45.51,17500,27.1933140986356,27.3495629752244,27.1031705159882,27.3495629752244,29120.2093693954,0.0,1.0
2002-05-29,44.85,45.37,44.67,45.37,39800,26.9529312115758,27.2654289647535,26.8447589123989,27.2654289647535,66227.676165825,0.0,1.0
2002-05-30,43.87,44.6,43.35,44.6,72400,26.3639931382794,26.8026919071635,26.0514953851017,26.8026919071635,120474.466191099,0.0,1.0
2002-05-31,43.0,43.73,42.5,43.7,47200,25.8411603589244,26.2798591278085,25.5406817500997,26.261830411279,78541.3646991694,0.0,1.0
2002-06-03,41.95,42.76,41.88,42.75,72700,25.2101552803926,25.6969306266886,25.1680882751571,25.6909210545121,120973.669780288,0.0,1.0
2002-06-04,42.56,42.56,41.6,41.7,56100,25.5767391831587,25.5767391831587,24.9998202542153,25.0599159759802,93351.0711784618,0.0,1.0
2002-06-05,44.1,44.38,42.56,42.56,41500,26.5022132983388,26.6704813192806,25.5767391831587,25.5767391831587,69056.4965045662,0.0,1.0
2002-06-06,43.85,44.35,43.5,44.25,73400,26.3519739939264,26.6524526027511,26.1416389677491,26.5923568809862,122138.478155064,0.0,1.0
2002-06-07,44.1,44.2,43.2,43.85,61400,26.5022132983388,26.5623090201037,25.9613518024543,26.3519739939264,102170.334587479,0.0,1.0
2002-06-10,44.51,44.6,43.99,44.2,90000,26.748605757575,26.8026919071635,26.4361080043973,26.5623090201037,149761.076756891,0.0,1.0
2002-06-11,43.5,44.7,43.35,44.61,72500,26.1416389677491,26.8627876289284,26.0514953851017,26.80870147934,120640.867387495,0.0,1.0
2002-06-12,43.35,43.55,43.35,43.5,136400,26.0514953851017,26.1716868286316,26.0514953851017,26.1416389677491,226971.231884888,0.0,1.0
2002-06-13,43.2,43.5,43.2,43.45,69500,25.9613518024543,26.1416389677491,25.9613518024543,26.1115911068667,115648.831495599,0.0,1.0
2002-06-14,42.15,43.21,42.1,43.2,63300,25.3303467239224,25.9673613746308,25.30029886304,25.9613518024543,105331.957319013,0.0,1.0
2002-06-17,41.9,42.6,40.9,42.25,138400,25.1801074195101,25.6007774718647,24.5791502018607,25.3904424456874,230299.255812818,0.0,1.0
2002-06-18,43.65,43.74,41.65,41.95,69100,26.2317825503965,26.285868699985,25.0298681150977,25.2101552803926,114983.226710013,0.0,1.0
2002-06-19,42.7,43.56,42.7,43.56,60600,25.6608731936296,26.1776964008081,25.6608731936296,26.1776964008081,100839.125016306,0.0,1.0
2002-06-20,42.86,43.38,42.8,42.8,78400,25.7570263484535,26.0695241016312,25.7209689153945,25.7209689153945,130458.537974891,0.0,1.0
2002-06-21,42.2,42.95,41.95,42.95,39200,25.3603945848049,25.811112498042,25.2101552803926,25.811112498042,65229.2689874457,0.0,1.0
2002-06-24,42.55,42.71,41.4,42.1,42300,25.5707296109822,25.6668827658061,24.8796288106854,25.30029886304,70387.7060757386,0.0,1.0
2002-06-25,43.05,43.4,42.3,42.35,48500,25.8712082198069,26.0815432459842,25.4204903065698,25.4505381674523,80704.5802523244,0.0,1.0
2002-06-26,43.15,43.26,42.35,42.65,39500,25.9313039415718,25.9974092355133,25.4505381674523,25.6308253327471,65728.4725766354,0.0,1.0
2002-06-27,44.06,44.25,43.4,43.4,51800,26.4781750096328,26.5923568809862,26.0815432459842,26.0815432459842,86195.8197334104,0.0,1.0
2002-06-28,44.3,45.2,43.72,44.16,131300,26.6224047418687,27.1632662377531,26.273849555632,26.5382707313977,218484.770868663,0.0,1.0
2002-07-01,43.85,44.65,43.58,44.55,54900,26.3519739939264,26.8327397680459,26.1897155451611,26.772644046281,91354.2568217034,0.0,1.0
2002-07-02,43.21,43.8,43.1,43.8,30400,25.9673613746308,26.321926133044,25.9012560806894,26.321926133044,50585.9637045497,0.0,1.0
2002-07-03,42.16,43.21,42.15,43.21,42200,25.3363562960989,25.9673613746308,25.3303467239224,25.9673613746308,70221.3048793421,0.0,1.0
2002-07-05,42.4,42.5,42.21,42.28,17500,25.4805860283348,25.5406817500997,25.3664041569814,25.4084711622169,29120.2093693954,0.0,1.0
2002-07-08,42.95,43.05,42.4,42.4,22600,25.811112498042,25.8712082198069,25.4805860283348,25.4805860283348,37606.6703856191,0.0,1.0
2002-07-09,42.27,42.94,42.25,42.94,23300,25.4024615900404,25.8051029258655,25.3904424456874,25.8051029258655,38771.478760395,0.0,1.0
2002-07-10,42.1,42.55,42.1,42.27,65800,25.30029886304,25.5707296109822,25.30029886304,25.4024615900404,109491.987228927,0.0,1.0
2002-07-11,42.3,42.8,41.39,42.1,143500,25.4204903065698,25.7209689153945,24.8736192385089,25.30029886304,238785.716829043,0.0,1.0
2002-07-12,43.32,43.75,42.5,43.0,275000,26.0334666685722,26.2918782721615,25.5406817500997,25.8411603589244,457603.2900905,0.0,1.0
2002-07-15,43.95,43.99,42.6,43.07,121500,26.4120697156914,26.4361080043973,25.6007774718647,25.8832273641599,202177.453621802,0.0,1.0
2002-07-16,43.71,44.3,43.7,43.85,64000,26.2678399834555,26.6224047418687,26.261830411279,26.3519739939264,106496.765693789,0.0,1.0
2002-07-17,44.34,44.34,43.7,43.91,50300,26.6464430305746,26.6464430305746,26.261830411279,26.3880314269854,83699.8017874623,0.0,1.0
2002-07-18,43.72,44.3,43.3,44.3,129300,26.273849555632,26.6224047418687,26.0214475242192,26.6224047418687,215156.746940733,0.0,1.0
2002-07-19,42.79,43.78,42.43,43.47,119800,25.7149593432181,26.309906988691,25.4986147448643,26.1236102512196,199348.633283061,0.0,1.0
2002-07-22,43.33,43.6,42.85,42.89,97700,26.0394762407487,26.2017346895141,25.751016776277,25.775055064983,162573.968879425,0.0,1.0
2002-07-23,42.35,43.33,41.93,43.33,100900,25.4505381674523,26.0394762407487,25.1981361360396,26.0394762407487,167898.807164114,0.0,1.0
2002-07-24,40.5,41.85,38.5,41.85,423100,24.3387673148009,25.1500595586276,23.1368528795021,25.1500595586276,704043.461953783,0.0,1.0
2002-07-25,40.0,40.66,39.7,40.35,150500,24.0382887059762,24.4349204696248,23.8580015406814,24.2486237321535,250433.800576801,0.0,1.0
2002-07-26,40.6,41.05,39.9,39.9,70700,24.3988630365659,24.6692937845081,23.9781929842113,23.9781929842113,117645.645852357,0.0,1.0
2002-07-29,42.6,42.84,40.6,40.6,82300,25.6007774718647,25.7450072041005,24.3988630365659,24.3988630365659,136948.184634356,0.0,1.0
2002-07-30,42.43,42.64,42.19,42.5,49200,25.4986147448643,25.6248157605706,25.3543850126284,25.5406817500997,81869.3886271001,0.0,1.0
2002-07-31,41.95,42.39,41.57,42.33,48600,25.2101552803926,25.4745764561583,24.9817915376858,25.4385190230993,80870.9814487208,0.0,1.0
2002-08-01,41.89,42.2,41.6,42.2,27200,25.1740978473336,25.3603945848049,24.9998202542153,25.3603945848049,45261.1254198603,0.0,1.0
2002-08-02,41.01,41.9,40.66,41.69,46400,24.6452554958021,25.1801074195101,24.4349204696248,25.0539064038037,77210.155127997,0.0,1.0
2002-08-05,40.55,40.99,40.45,40.99,48900,24.3688151756834,24.6332363514491,24.3087194539184,24.6332363514491,81370.1850379105,0.0,1.0
2002-08-06,40.72,41.0,40.45,40.7,55000,24.4709779026838,24.6392459236256,24.3087194539184,24.4589587583308,91520.6580180998,0.0,1.0
2002-08-07,40.43,40.97,40.23,40.97,64700,24.2967003095655,24.6212172070961,24.1765088660356,24.6212172070961,107661.574068564,0.0,1.0
2002-08-08,42.4,42.4,40.5,40.5,50900,25.4805860283348,25.4805860283348,24.3387673148009,24.3387673148009,84698.2089658414,0.0,1.0
2002-08-09,44.53,44.75,42.4,42.4,72900,26.760624901928,26.8928354898109,25.4805860283348,25.4805860283348,121306.472173081,0.0,1.0
2002-08-12,44.41,44.85,43.8,44.38,59300,26.6885100358101,26.9529312115758,26.321926133044,26.6704813192806,98675.9094631512,0.0,1.0
2002-08-13,43.58,45.0,43.57,44.26,43800,26.1897155451611,27.0430747942232,26.1837059729846,26.5983664531627,72883.7240216867,0.0,1.0
2002-08-14,45.1,45.6,42.9,43.48,102400,27.1031705159882,27.4036491248129,25.7810646371595,26.1296198233961,170394.825110062,0.0,1.0
2002-08-15,44.6,45.0,43.3,45.0,79100,26.8026919071635,27.0430747942232,26.0214475242192,27.0430747942232,131623.346349667,0.0,1.0
2002-08-16,46.42,46.95,44.22,44.5,91200,27.8964340432854,28.2149413686396,26.5743281644567,26.7425961853985,151757.891113649,0.0,1.0
2002-08-19,45.0,46.32,44.54,46.32,131800,27.0430747942232,27.8363383215205,26.7666344741045,27.8363383215205,219316.776850647,0.0,1.0
2002-08-20,44.8,45.0,44.5,44.85,45100,26.9228833506934,27.0430747942232,26.7425961853985,26.9529312115758,75046.9395748417,0.0,1.0
2002-08-21,45.3,45.3,44.57,44.85,92800,27.2233619595181,27.2233619595181,26.784663190634,26.9529312115758,154420.310255994,0.0,1.0
2002-08-22,45.58,45.8,45.39,45.47,80000,27.3916299804599,27.5238405683428,27.2774481091065,27.3255246865185,133120.957117236,0.0,1.0
2002-08-23,44.95,45.58,44.9,45.58,48500,27.0130269333408,27.3916299804599,26.9829790724583,27.3916299804599,80704.5802523243,0.0,1.0
2002-08-26,44.87,45.18,44.35,45.05,29700,26.9649503559288,27.1512470934001,26.6524526027511,27.0731226551057,49421.1553297739,0.0,1.0
2002-08-27,44.45,45.01,44.3,44.85,16900,26.7125483245161,27.0490843663997,26.6224047418687,26.9529312115758,28121.8021910161,0.0,1.0
2002-08-28,43.7,44.46,43.46,44.35,48400,26.261830411279,26.7185578966926,26.1176006790432,26.6524526027511,80538.1790559279,0.0,1.0
2002-08-29,43.65,43.91,43.54,43.7,21400,26.2317825503965,26.3880314269854,26.1656772564551,26.261830411279,35609.8560288607,0.0,1.0
2002-08-30,44.25,44.6,43.65,43.75,39900,26.5923568809862,26.8026919071635,26.2317825503965,26.2918782721615,66394.0773622215,0.0,1.0
2002-09-03,43.06,44.25,42.85,44.1,36400,25.8772177919834,26.5923568809862,25.751016776277,26.5022132983388,60570.0354883424,0.0,1.0
2002-09-04,43.0,43.05,42.89,43.0,48700,25.8411603589244,25.8712082198069,25.775055064983,25.8411603589244,81037.3826451176,0.0,1.0
2002-09-05,42.94,43.0,42.55,42.85,32800,25.8051029258655,25.8411603589244,25.5707296109822,25.751016776277,54579.5924180667,0.0,1.0
2002-09-06,43.1,43.15,42.95,43.0,51800,25.9012560806894,25.9313039415718,25.811112498042,25.8411603589244,86195.8197334103,0.0,1.0
2002-09-09,43.97,43.97,43.0,43.0,21100,26.4240888600443,26.4240888600443,25.8411603589244,25.8411603589244,35110.6524396711,0.0,1.0
2002-09-10,43.65,43.95,43.5,43.85,51500,26.2317825503965,26.4120697156914,26.1416389677491,26.3519739939264,85696.6161442209,0.0,1.0
2002-09-11,44.16,44.65,43.75,43.77,27900,26.5382707313977,26.8327397680459,26.2918782721615,26.3038974165145,46425.9337946362,0.0,1.0
2002-09-12,43.81,44.0,43.75,44.0,29800,26.3279357052204,26.4421175765738,26.2918782721615,26.4421175765738,49587.5565261705,0.0,1.0
2002-09-13,44.9,44.9,43.59,43.71,87800,26.9829790724583,26.9829790724583,26.1957251173376,26.2678399834555,146100.250436167,0.0,1.0
2002-09-16,44.21,44.75,43.75,44.75,31000,26.5683185922802,26.8928354898109,26.2918782721615,26.8928354898109,51584.370882929,0.0,1.0
2002-09-17,43.9,44.24,43.53,44.21,69900,26.3820218548089,26.5863473088097,26.1596676842786,26.5683185922802,116314.436281185,0.0,1.0
2002-09-18,43.2,43.8,43.2,43.8,37000,25.9613518024543,26.321926133044,25.9613518024543,26.321926133044,61568.4426667217,0.0,1.0
2002-09-19,42.66,43.01,42.27,43.0,84200,25.6368349049236,25.8471699311009,25.4024615900404,25.8411603589244,140109.807365891,0.0,1.0
2002-09-20,42.0,42.76,41.57,42.76,67200,25.240203141275,25.6969306266886,24.9817915376858,25.6969306266886,111821.603978478,0.0,1.0
2002-09-23,41.54,41.99,41.3,41.99,77900,24.9637628211563,25.2341935690985,24.8195330889204,25.2341935690985,129626.531992909,0.0,1.0
2002-09-24,41.3,41.7,41.2,41.55,54100,24.8195330889204,25.0599159759802,24.7594373671555,24.9697723933328,90023.047250531,0.0,1.0
2002-09-25,40.8,41.45,40.66,41.45,50300,24.5190544800957,24.9096766715679,24.4349204696248,24.9096766715679,83699.8017874623,0.0,1.0
2002-09-26,41.1,41.3,40.7,40.9,75100,24.6993416453906,24.8195330889204,24.4589587583308,24.5791502018607,124967.298493805,0.0,1.0
2002-09-27,41.81,42.15,40.99,41.1,48500,25.1260212699216,25.3303467239224,24.6332363514491,24.6993416453906,80704.5802523245,0.0,1.0
2002-09-30,41.42,41.8,40.45,41.8,52900,24.8916479550384,25.1200116977451,24.3087194539184,25.1200116977451,88026.2328937722,0.0,1.0
2002-10-01,41.28,41.42,40.6,41.42,47800,24.8075139445675,24.8916479550384,24.3988630365659,24.8916479550384,79539.7718775484,0.0,1.0
2002-10-02,41.02,41.68,41.01,41.3,28600,24.6512650679786,25.0478968316272,24.6452554958021,24.8195330889204,47590.7421694119,0.0,1.0
2002-10-03,40.2,41.0,40.0,41.0,127300,24.1584801495061,24.6392459236256,24.0382887059762,24.6392459236256,211828.723012802,0.0,1.0
2002-10-04,37.55,40.3,37.36,40.2,121500,22.5659435227352,24.218575871271,22.4517616513818,24.1584801495061,202177.453621802,0.0,1.0
2002-10-07,35.95,37.3,35.95,37.3,91100,21.6044119744961,22.4157042183228,21.6044119744961,22.4157042183228,151591.489917253,0.0,1.0
2002-10-08,36.15,36.5,35.95,35.95,122200,21.724603418026,21.9349384442033,21.6044119744961,21.6044119744961,203342.261996578,0.0,1.0
2002-10-09,36.2,36.41,35.15,36.15,156700,21.7546512789085,21.8808522946148,21.1236462003766,21.724603418026,260750.674753386,0.0,1.0
2002-10-10,37.36,38.3,35.9,36.21,84400,22.4517616513818,23.0166614359722,21.5743641136137,21.760660851085,140442.609758684,0.0,1.0
2002-10-11,36.97,38.1,36.2,37.36,229900,22.2173883364985,22.8964699924423,21.7546512789085,22.4517616513818,382556.350515657,0.0,1.0
2002-10-14,36.75,37.25,36.6,36.97,50800,22.0851777486156,22.3856563574403,21.9950341659682,22.2173883364985,84531.8077694451,0.0,1.0
2002-10-15,37.92,37.92,36.8,36.95,181000,22.7882976932654,22.7882976932654,22.1152256094981,22.2053691921455,301186.165477747,0.0,1.0
2002-10-16,37.92,37.92,37.25,37.92,95500,22.7882976932654,22.7882976932654,22.3856563574403,22.7882976932654,158913.142558701,0.0,1.0
2002-10-17,38.53,38.75,37.25,37.62,114600,23.1548815960316,23.2870921839145,22.3856563574403,22.6080105279706,190695.771070441,0.0,1.0
2002-10-18,38.4,38.53,37.84,38.53,38500,23.0767571577372,23.1548815960316,22.7402211158535,23.1548815960316,64064.4606126698,0.0,1.0
2002-10-21,38.4,38.74,37.7,38.15,63600,23.0767571577372,23.281082611738,22.6560871053826,22.9265178533248,105831.160908203,0.0,1.0
2002-10-22,37.9,38.25,37.74,38.25,72600,22.7762785489125,22.9866135750898,22.6801253940886,22.9866135750898,120807.268583892,0.0,1.0
2002-10-23,36.45,37.4,35.87,37.4,100600,21.9048905833208,22.4757999400878,21.5563353970842,22.4757999400878,167399.603574925,0.0,1.0
2002-10-24,36.0,36.9,36.0,36.65,75100,21.6344598353786,22.1753213312631,21.6344598353786,22.0250820268507,124967.298493805,0.0,1.0
2002-10-25,35.5,36.0,35.18,35.75,102900,21.3339812265539,21.6344598353786,21.1416749169061,21.4842205309662,171226.831092045,0.0,1.0
2002-10-28,35.9,36.0,35.5,35.5,58800,21.5743641136137,21.6344598353786,21.3339812265539,21.3339812265539,97843.9034811683,0.0,1.0
2002-10-29,34.99,35.75,34.5,35.75,47000,21.0274930455527,21.4842205309662,20.7330240089045,21.4842205309662,78208.5623063762,0.0,1.0
2002-10-30,35.05,35.4,34.85,35.0,87200,21.0635504786117,21.2738855047889,20.9433590350818,21.0335026177292,145101.843257787,0.0,1.0
2002-10-31,35.72,35.72,35.02,35.05,109500,21.4661918144368,21.4661918144368,21.0455217620822,21.0635504786117,182209.310054217,0.0,1.0
2002-11-01,35.45,35.72,34.6,35.72,85500,21.3039333656714,21.4661918144368,20.7931197306694,21.4661918144368,142273.022919046,0.0,1.0
2002-11-04,34.65,35.49,34.6,35.45,82500,20.8231675915519,21.3279716543774,20.7931197306694,21.3039333656714,137280.98702715,0.0,1.0
2002-11-05,34.59,34.75,33.8,34.25,56000,20.7871101584929,20.8832633133168,20.3123539565499,20.5827847044921,93184.6699820654,0.0,1.0
2002-11-06,34.3,34.42,33.7,34.34,77300,20.6128325653746,20.6849474314925,20.252258234785,20.6368708540806,128628.124814529,0.0,1.0
2002-11-07,34.55,35.03,33.55,34.3,280000,20.763071869787,21.0515313342587,20.1621146521375,20.6128325653746,465923.349910325,0.0,1.0
2002-11-08,35.25,35.45,34.75,34.75,225200,21.1837419221415,21.3039333656714,20.8832633133168,20.8832633133168,374735.49428502,0.0,1.0
2002-11-11,35.36,35.75,35.15,35.25,121000,21.249847216083,21.4842205309662,21.1236462003766,21.1837419221415,201345.447639819,0.0,1.0
2002-11-12,35.5,35.58,34.96,35.3,221400,21.3339812265539,21.3820578039658,21.0094643290232,21.213789783024,368412.248821951,0.0,1.0
2002-11-13,35.75,36.25,35.5,35.5,72800,21.4842205309662,21.7846991397909,21.3339812265539,21.3339812265539,121140.070976685,0.0,1.0
2002-11-14,36.52,36.78,35.71,35.95,50400,21.9469575885563,22.1032064651451,21.4601822422603,21.6044119744961,83866.2029838587,0.0,1.0
2002-11-15,36.58,36.74,35.81,36.32,55900,21.9830150216152,22.0791681764392,21.5202779640252,21.8267661450264,93018.2687856689,0.0,1.0
2002-11-18,36.66,37.0,35.5,35.5,56500,22.0310915990272,22.235417053028,21.3339812265539,21.3339812265539,94016.675964048,0.0,1.0
2002-11-19,36.29,36.91,35.73,36.81,57300,21.8087374284969,22.1813309034395,21.4722013866132,22.1212351816746,95347.8855352204,0.0,1.0
2002-11-20,37.35,37.5,36.31,36.41,53300,22.4457520792053,22.5358956618527,21.8207565728499,21.8808522946148,88691.8376793585,0.0,1.0
2002-11-21,39.3,39.88,38.15,38.5,157200,23.6176186536216,23.9661738398583,22.9265178533248,23.1368528795021,261582.680735369,0.0,1.0
2002-11-22,39.25,39.5,38.95,39.15,84300,23.5875707927392,23.7378100971515,23.4072836274443,23.5274750709742,140276.208562287,0.0,1.0
2002-11-25,39.66,39.67,39.25,39.25,74900,23.8339632519754,23.8399728241519,23.5875707927392,23.5875707927392,124634.496101012,0.0,1.0
2002-11-26,39.65,39.91,39.64,39.91,77400,23.8279536797989,23.9842025563878,23.8219441076224,23.9842025563878,128794.526010926,0.0,1.0
2002-11-27,40.1,40.15,39.65,39.8,95900,24.0983844277412,24.1284322886236,23.8279536797989,23.9180972624463,159578.747344286,0.0,1.0
2002-11-29,40.01,40.1,39.95,40.04,8000,24.0442982781527,24.0983844277412,24.0082408450937,24.0623269946822,13312.0957117236,0.0,1.0
2002-12-02,39.86,40.66,39.8,40.56,104900,23.9541546955053,24.4349204696248,23.9180972624463,24.3748247478599,174554.855019976,0.0,1.0
2002-12-03,39.15,39.76,39.0,39.76,56600,23.5274750709742,23.8940589737404,23.4373314883268,23.8940589737404,94183.0771604446,0.0,1.0
2002-12-04,39.45,39.5,38.6,39.16,57000,23.707762236269,23.7378100971515,23.196948601267,23.5334846431507,94848.6819460309,0.0,1.0
2002-12-05,38.5,39.9,38.5,39.7,97200,23.1368528795021,23.9781929842113,23.1368528795021,23.8580015406814,161741.962897442,0.0,1.0
2002-12-06,39.15,39.15,38.1,38.25,40900,23.5274750709742,23.5274750709742,22.8964699924423,22.9866135750898,68058.089326187,0.0,1.0
2002-12-09,38.5,39.25,38.12,39.25,26400,23.1368528795021,23.5875707927392,22.9084891367953,23.5875707927392,43929.9158486879,0.0,1.0
2002-12-10,39.6,39.6,38.5,38.5,49500,23.7979058189165,23.7979058189165,23.1368528795021,23.1368528795021,82368.5922162897,0.0,1.0
2002-12-11,39.6,39.95,39.32,39.6,63600,23.7979058189165,24.0082408450937,23.6296377979746,23.7979058189165,105831.160908202,0.0,1.0
2002-12-12,40.73,40.75,39.57,39.6,61500,24.4769874748603,24.4890066192133,23.779877102387,23.7979058189165,102336.735783875,0.0,1.0
2002-12-13,41.26,41.5,40.5,40.85,107800,24.7954948002145,24.9397245324503,24.3387673148009,24.5491023409782,179380.489715475,0.0,1.0
2002-12-16,40.9,41.2,40.69,41.2,150800,24.5791502018607,24.7594373671555,24.4529491861543,24.7594373671555,250933.00416599,0.0,1.0
2002-12-17,40.77,41.05,40.6,41.0,75300,24.5010257635663,24.6692937845081,24.3988630365659,24.6392459236256,125300.100886598,0.0,1.0
2002-12-18,40.5,40.62,40.4,40.62,82000,24.3387673148009,24.4108821809188,24.278671593036,24.4108821809188,136448.981045167,0.0,1.0
2002-12-19,40.58,40.65,40.5,40.5,51300,24.3868438922129,24.4289108974483,24.3387673148009,24.3387673148009,85363.8137514275,0.0,1.0
2002-12-20,40.19,40.67,40.06,40.58,126000,24.1524705773296,24.4409300418013,24.0743461390352,24.3868438922129,209665.507459647,0.0,1.0
2002-12-23,40.2,40.35,40.1,40.19,160600,24.1584801495061,24.2486237321535,24.0983844277412,24.1524705773296,267240.321412851,0.0,1.0
2002-12-24,39.89,40.4,39.89,40.2,58500,23.9721834120348,24.278671593036,23.9721834120348,24.1584801495061,97344.6998919788,0.0,1.0
2002-12-26,39.29,40.1,39.18,39.9,83000,23.6116090814451,24.0983844277412,23.5455037875037,23.9781929842113,138112.993009133,0.0,1.0
2002-12-27,38.97,39.4,38.81,39.39,42000,23.4193027717973,23.6777143753866,23.3231496169734,23.6717048032101,69888.502486549,0.0,1.0
2002-12-30,38.91,39.24,38.7,38.82,100200,23.3832453387384,23.5815612205627,23.257044323032,23.3291591891499,166733.998789338,0.0,1.0
2002-12-31,39.4,39.4,38.71,38.91,58700,23.6777143753866,23.6777143753866,23.2630538952085,23.3832453387384,97677.5022847719,0.0,1.0
2003-01-02,40.25,40.35,39.58,39.58,25700,24.1885280103886,24.2486237321535,23.7858866745635,23.7858866745635,42765.107473912,0.0,1.0
2003-01-03,40.95,41.12,40.06,40.15,28400,24.6091980627432,24.7113607897435,24.0743461390352,24.1284322886236,47257.9397766187,0.0,1.0
2003-01-06,41.18,42.12,40.93,41.2,79000,24.7474182228025,25.3123180073929,24.5971789183902,24.7594373671555,131456.945153271,0.0,1.0
2003-01-07,40.96,41.5,40.91,41.33,27500,24.6152076349196,24.9397245324503,24.5851597740372,24.8375618054499,45760.32900905,0.0,1.0
2003-01-08,41.1,41.34,40.92,41.0,40700,24.6993416453906,24.8435713776264,24.5911693462137,24.6392459236256,67725.2869333937,0.0,1.0
2003-01-09,42.03,42.03,41.1,41.2,30200,25.2582318578045,25.2582318578045,24.6993416453906,24.7594373671555,50253.1613117566,0.0,1.0
2003-01-10,42.33,42.6,42.0,42.0,83100,25.4385190230993,25.6007774718647,25.240203141275,25.240203141275,138279.394205529,0.0,1.0
2003-01-13,42.1,43.0,42.1,42.58,110900,25.30029886304,25.8411603589244,25.30029886304,25.5887583275117,184538.926803768,0.0,1.0
2003-01-14,42.0,42.45,41.88,42.15,59500,25.240203141275,25.5106338892173,25.1680882751571,25.3303467239224,99008.7118559444,0.0,1.0
2003-01-15,41.5,42.4,40.84,42.4,113900,24.9397245324503,25.4805860283348,24.5430927688017,25.4805860283348,189530.962695665,0.0,1.0
2003-01-16,41.65,42.14,40.96,41.55,65400,25.0298681150977,25.3243371517459,24.6152076349196,24.9697723933328,108826.382443341,0.0,1.0
2003-01-17,41.8,42.2,41.56,41.65,77400,25.1200116977451,25.3603945848049,24.9757819655093,25.0298681150977,128794.526010926,0.0,1.0
2003-01-21,40.6,41.8,40.59,41.8,84900,24.3988630365659,25.1200116977451,24.3928534643894,25.1200116977451,141274.615740667,0.0,1.0
2003-01-22,40.87,41.15,40.36,40.94,59700,24.5611214853312,24.729389506273,24.25463330433,24.6031884905667,99341.5142487374,0.0,1.0
2003-01-23,40.65,41.17,40.45,40.97,32600,24.4289108974483,24.741408650626,24.3087194539184,24.6212172070961,54246.7900252738,0.0,1.0
2003-01-24,40.13,40.75,39.99,40.75,31700,24.1164131442706,24.4890066192133,24.0322791337997,24.4890066192133,52749.1792577049,0.0,1.0
2003-01-27,40.65,40.75,39.79,40.0,121800,24.4289108974483,24.4890066192133,23.9120876902698,24.0382887059762,202676.657210992,0.0,1.0
2003-01-28,41.2,41.21,40.9,40.9,42200,24.7594373671555,24.765446939332,24.5791502018607,24.5791502018607,70221.304879342,0.0,1.0
2003-01-29,41.2,41.21,40.9,40.9,37800,24.7594373671555,24.765446939332,24.5791502018607,24.5791502018607,62899.652237894,0.0,1.0
2003-01-30,41.25,41.64,41.0,41.0,57900,24.789485228038,25.0238585429212,24.6392459236256,24.6392459236256,96346.2927135995,0.0,1.0
2003-01-31,42.25,42.4,40.9,41.1,125000,25.3904424456874,25.4805860283348,24.5791502018607,24.6993416453906,208001.495495681,0.0,1.0
2003-02-03,42.2,42.25,41.79,42.25,91000,25.3603945848049,25.3904424456874,25.1140021255686,25.3904424456874,151425.088720856,0.0,1.0
2003-02-04,42.29,43.35,42.2,42.55,113100,25.4144807343934,26.0514953851017,25.3603945848049,25.5707296109822,188199.753124492,0.0,1.0
2003-02-05,41.89,42.79,41.8,42.3,56900,25.1740978473336,25.7149593432181,25.1200116977451,25.4204903065698,94682.2807496341,0.0,1.0
2003-02-06,41.56,42.1,41.5,41.98,29700,24.9757819655093,25.30029886304,24.9397245324503,25.228183996922,49421.1553297739,0.0,1.0
2003-02-07,41.76,41.85,41.57,41.68,34900,25.0959734090392,25.1500595586276,24.9817915376858,25.0478968316272,58074.0175423942,0.0,1.0
2003-02-10,41.51,42.06,41.34,41.76,52500,24.9457341046268,25.276260574334,24.8435713776264,25.0959734090392,87360.6281081862,0.0,1.0
2003-02-11,41.21,41.77,40.88,41.71,50000,24.765446939332,25.1019829812157,24.5671310575077,25.0659255481567,83200.5981982725,0.0,1.0
2003-02-12,41.43,41.6,41.3,41.36,40000,24.8976575272149,24.9998202542153,24.8195330889204,24.8555905219794,66560.4785586179,0.0,1.0
2003-02-13,41.23,41.45,41.01,41.33,60300,24.777466083685,24.9096766715679,24.6452554958021,24.8375618054499,100339.921427117,0.0,1.0
2003-02-14,41.7,41.7,41.15,41.33,47000,25.0599159759802,25.0599159759802,24.729389506273,24.8375618054499,78208.5623063762,0.0,1.0
2003-02-18,42.0,42.02,41.17,41.85,69500,25.240203141275,25.252222285628,24.741408650626,25.1500595586276,115648.831495599,0.0,1.0
2003-02-19,41.58,42.08,41.5,41.9,71000,24.9878011098623,25.288279718687,24.9397245324503,25.1801074195101,118144.849441547,0.0,1.0
2003-02-20,41.75,41.75,40.81,41.58,70500,25.0899638368627,25.0899638368627,24.5250640522722,24.9878011098623,117312.843459564,0.0,1.0
2003-02-21,42.55,42.55,41.43,41.65,35300,25.5707296109822,25.5707296109822,24.8976575272149,25.0298681150977,58739.6223279804,0.0,1.0
2003-02-24,41.48,42.41,41.07,42.35,54800,24.9277053880973,25.4865956005113,24.6813129288611,25.4505381674523,91187.8556253068,0.0,1.0
2003-02-25,41.89,41.89,40.88,41.48,42700,25.1740978473336,25.1740978473336,24.5671310575077,24.9277053880973,71053.3108613247,0.0,1.0
2003-02-26,40.98,41.98,40.71,41.89,54400,24.6272267792726,25.228183996922,24.4649683305073,25.1740978473336,90522.2508397206,0.0,1.0
2003-02-27,41.6,41.64,40.0,41.04,260100,24.9998202542153,25.0238585429212,24.0382887059762,24.6632842123316,432809.511827413,0.0,1.0
2003-02-28,41.6,41.96,41.5,41.72,37400,24.9998202542153,25.216164852569,24.9397245324503,25.0719351203332,62234.0474523078,0.0,1.0
2003-03-03,42.7,43.58,41.75,41.85,168100,25.6608731936296,26.1897155451611,25.0899638368627,25.1500595586276,279720.411142592,0.0,1.0
2003-03-04,42.23,42.75,42.0,42.75,129200,25.3784233013344,25.6909210545121,25.240203141275,25.6909210545121,214990.345744336,0.0,1.0
2003-03-05,42.08,42.3,42.0,42.25,90600,25.288279718687,25.4204903065698,25.240203141275,25.3904424456874,150759.48393527,0.0,1.0
2003-03-06,42.04,42.35,41.73,41.97,89000,25.264241429981,25.4505381674523,25.0779446925097,25.2221744247455,148097.064792925,0.0,1.0
2003-03-07,42.29,42.33,41.74,41.94,56700,25.4144807343934,25.4385190230993,25.0839542646862,25.2041457082161,94349.4783568409,0.0,1.0
2003-03-10,41.99,42.05,41.9,42.0,43800,25.2341935690985,25.2702510021575,25.1801074195101,25.240203141275,72883.7240216869,0.0,1.0
2003-03-11,41.09,42.19,40.86,42.09,85000,24.6933320732141,25.3543850126284,24.5551119131547,25.2942892908635,141441.016937063,0.0,1.0
2003-03-12,39.95,41.49,39.7,41.09,157600,24.0082408450937,24.9337149602738,23.8580015406814,24.6933320732141,262248.285520956,0.0,1.0
2003-03-13,41.15,41.15,39.59,40.22,190200,24.729389506273,24.729389506273,23.79189624674,24.1704992938591,316495.075546229,0.0,1.0
2003-03-14,41.44,41.69,41.25,41.25,37500,24.9036670993914,25.0539064038037,24.789485228038,24.789485228038,62400.4486487043,0.0,1.0
2003-03-17,42.97,43.0,41.37,41.45,80900,25.8231316423949,25.8411603589244,24.8616000941559,24.9096766715679,134618.567884805,0.0,1.0
2003-03-18,43.35,43.62,42.93,43.07,127800,26.0514953851017,26.2137538338671,25.799093353689,25.8832273641599,212660.728994785,0.0,1.0
2003-03-19,43.5,43.9,42.67,42.75,170000,26.1416389677491,26.3820218548089,25.6428444771001,25.6909210545121,282882.033874127,0.0,1.0
2003-03-20,43.48,43.85,43.2,43.5,91500,26.1296198233961,26.3519739939264,25.9613518024543,26.1416389677491,152257.094702839,0.0,1.0
2003-03-21,44.85,45.07,43.83,43.83,146800,26.9529312115758,27.0851417994587,26.3399548495734,26.3399548495734,244276.956310129,0.0,1.0
2003-03-24,43.69,44.56,43.59,44.5,75300,26.2558208391025,26.7786536184575,26.1957251173376,26.7425961853985,125300.100886599,0.0,1.0
2003-03-25,44.68,45.05,43.84,43.84,58900,26.8507684845754,27.0731226551057,26.3459644217499,26.3459644217499,98010.3046775652,0.0,1.0
2003-03-26,45.08,45.4,44.52,44.68,81700,27.0911513716352,27.283457681283,26.7546153297515,26.8507684845754,135949.777455977,0.0,1.0
2003-03-27,43.57,44.98,43.02,44.98,121400,26.1837059729846,27.0310556498703,25.8531795032774,27.0310556498703,202011.052425406,0.0,1.0
2003-03-28,43.98,44.2,43.55,43.57,26700,26.4300984322208,26.5623090201037,26.1716868286316,26.1837059729846,44429.1194378776,0.0,1.0
2003-03-31,43.54,43.8,42.98,43.63,68700,26.1656772564551,26.321926133044,25.8291412145714,26.2197634060436,114317.621924427,0.0,1.0
2003-04-01,43.5,43.82,43.2,43.44,62100,26.1416389677491,26.3339452773969,25.9613518024543,26.1055815346902,103335.142962255,0.0,1.0
2003-04-02,44.8,45.22,43.85,43.85,115200,26.9228833506934,27.1752853821061,26.3519739939264,26.3519739939264,191694.17824882,0.0,1.0
2003-04-03,44.9,45.2,44.56,44.85,60300,26.9829790724583,27.1632662377531,26.7786536184575,26.9529312115758,100339.921427117,0.0,1.0
2003-04-04,45.67,46.0,45.02,45.02,39000,27.4457161300483,27.6440320118726,27.0550939385762,27.0550939385762,64896.4665946527,0.0,1.0
2003-04-07,45.45,46.81,45.36,46.25,87800,27.3135055421655,28.1308073581687,27.259419392577,27.794271316285,146100.250436166,0.0,1.0
2003-04-08,45.16,45.45,44.2,45.45,58200,27.1392279490471,27.3135055421655,26.5623090201037,27.3135055421655,96845.4963027894,0.0,1.0
2003-04-09,45.6,45.7,45.2,45.33,45100,27.4036491248129,27.4637448465778,27.1632662377531,27.2413906760475,75046.9395748418,0.0,1.0
2003-04-10,45.65,45.93,45.25,45.6,34400,27.4336969856954,27.6019650066372,27.1933140986356,27.4036491248129,57242.0115604114,0.0,1.0
2003-04-11,45.58,46.2,45.54,45.8,30400,27.3916299804599,27.7642234554025,27.3675916917539,27.5238405683428,50585.9637045497,0.0,1.0
2003-04-14,45.52,45.65,45.18,45.48,33600,27.3555725474009,27.4336969856954,27.1512470934001,27.331534258695,55910.8019892392,0.0,1.0
2003-04-15,45.35,45.53,44.31,45.53,268900,27.2534098204005,27.3615821195774,26.6284143140452,27.3615821195774,447452.81711031,0.0,1.0
2003-04-16,46.6,46.66,44.6,45.15,203300,28.0046063424623,28.0406637755212,26.8026919071635,27.1332183768706,338293.632274176,0.0,1.0
2003-04-17,47.29,47.5,46.18,46.85,109500,28.4192668226404,28.5454678383468,27.7522043110495,28.1548456468746,182209.310054217,0.0,1.0
2003-04-21,46.0,47.39,45.73,47.39,92800,27.6440320118726,28.4793625444053,27.4817735631073,28.4793625444053,154420.310255994,0.0,1.0
2003-04-22,44.8,45.75,44.66,45.75,129000,26.9228833506934,27.4937927074603,26.8387493402224,27.4937927074603,214657.543351543,0.0,1.0
2003-04-23,44.65,44.97,44.1,44.97,256900,26.8327397680459,27.0250460776938,26.5022132983388,27.0250460776938,427484.673542725,0.0,1.0
2003-04-24,44.95,45.18,44.15,44.65,104800,27.0130269333408,27.1512470934001,26.5322611592212,26.8327397680459,174388.453823579,0.0,1.0
2003-04-25,45.15,45.5,44.93,45.15,75300,27.1332183768706,27.3435534030479,27.0010077889878,27.1332183768706,125300.100886599,0.0,1.0
2003-04-28,45.5,45.95,45.15,45.15,82300,27.3435534030479,27.6139841509902,27.1332183768706,27.1332183768706,136948.184634357,0.0,1.0
2003-04-29,44.7,45.59,44.53,45.5,66200,26.8627876289284,27.3976395526364,26.760624901928,27.3435534030479,110157.592014513,0.0,1.0
2003-04-30,45.48,45.84,44.74,44.87,75300,27.331534258695,27.5478788570487,26.8868259176344,26.9649503559288,125300.100886598,0.0,1.0
2003-05-01,45.2,45.89,45.2,45.5,66200,27.1632662377531,27.5779267179312,27.1632662377531,27.3435534030479,110157.592014513,0.0,1.0
2003-05-02,45.25,45.45,45.0,45.3,52300,27.1933140986356,27.3135055421655,27.0430747942232,27.2233619595181,87027.8257153931,0.0,1.0
2003-05-05,44.91,45.65,44.37,45.5,82900,26.9889886446348,27.4336969856954,26.6644717471041,27.3435534030479,137946.591812736,0.0,1.0
2003-05-06,44.7,45.0,44.44,44.91,177100,26.8627876289284,27.0430747942232,26.7065387523396,26.9889886446348,294696.518818282,0.0,1.0
2003-05-07,45.0,45.0,44.4,44.74,152300,27.0430747942232,27.0430747942232,26.6825004636336,26.8868259176344,253429.022111939,0.0,1.0
2003-05-08,45.05,45.05,44.4,45.0,53500,27.0731226551057,27.0731226551057,26.6825004636336,27.0430747942232,89024.6400721517,0.0,1.0
2003-05-09,44.76,45.2,44.75,45.02,38100,26.8988450619874,27.1632662377531,26.8928354898109,27.0550939385762,63398.8558270836,0.0,1.0
2003-05-12,45.26,45.52,44.55,44.7,96800,27.1993236708121,27.3555725474009,26.772644046281,26.8627876289284,161076.358111856,0.0,1.0
2003-05-13,44.94,45.4,44.92,45.4,69600,27.0070173611643,27.283457681283,26.9949982168113,27.283457681283,115815.232691995,0.0,1.0
2003-05-14,44.6,45.32,44.51,45.04,35100,26.8026919071635,27.235381103871,26.748605757575,27.0671130829292,58406.8199351873,0.0,1.0
2003-05-15,45.46,45.65,44.7,44.7,77000,27.319515114342,27.4336969856954,26.8627876289284,26.8627876289284,128128.92122534,0.0,1.0
2003-05-16,46.25,46.25,45.41,45.56,68200,27.794271316285,27.794271316285,27.2894672534595,27.3796108361069,113485.615942444,0.0,1.0
2003-05-19,45.35,46.16,45.22,46.15,69800,27.2534098204005,27.7401851666965,27.1752853821061,27.7341755945201,116148.035084789,0.0,1.0
2003-05-20,45.26,45.9,45.03,45.45,30400,27.1993236708121,27.5839362901077,27.0611035107527,27.3135055421655,50585.9637045497,0.0,1.0
2003-05-21,44.94,45.46,44.8,45.36,25800,27.0070173611643,27.319515114342,26.9228833506934,27.259419392577,42931.5086703086,0.0,1.0
2003-05-22,45.46,45.76,44.9,45.06,45900,27.319515114342,27.4998022796368,26.9829790724583,27.0791322272822,76378.1491460141,0.0,1.0
2003-05-23,45.4,45.7,45.26,45.56,16600,27.283457681283,27.4637448465778,27.1993236708121,27.3796108361069,27622.5986018265,0.0,1.0
2003-05-27,45.47,45.57,45.0,45.45,24800,27.3255246865185,27.3856204082834,27.0430747942232,27.3135055421655,41267.4967063431,0.0,1.0
2003-05-28,45.4,46.0,45.25,45.52,43600,27.283457681283,27.6440320118726,27.1933140986356,27.3555725474009,72550.9216288937,0.0,1.0
2003-05-29,45.27,45.7,45.09,45.4,119800,27.2053332429886,27.4637448465778,27.0971609438117,27.283457681283,199348.633283061,0.0,1.0
2003-05-30,45.39,45.65,45.15,45.24,73900,27.2774481091065,27.4336969856954,27.1332183768706,27.1873045264591,122970.484137047,0.0,1.0
2003-06-02,46.5,46.53,45.59,45.59,124300,27.9445106206973,27.9625393372268,27.3976395526364,27.3976395526364,206836.687120906,0.0,1.0
2003-06-03,47.91,48.56,46.45,46.6,173800,28.791860297583,29.1824824890551,27.9144627598149,28.0046063424623,289205.279337196,0.0,1.0
2003-06-04,47.5,48.12,47.42,47.98,72300,28.5454678383468,28.9180613132894,28.4973912609348,28.8339273028185,120308.064994702,0.0,1.0
2003-06-05,47.75,47.75,46.72,47.45,99700,28.6957071427591,28.6957071427591,28.0767212085802,28.5154199774643,165901.992807356,0.0,1.0
2003-06-06,47.64,48.2,47.58,48.01,62400,28.6296018488177,28.9661378907013,28.5935444157587,28.8519560193479,103834.346551444,0.0,1.0
2003-06-09,47.0,47.64,46.7,47.64,40100,28.244989229522,28.6296018488177,28.0647020642272,28.6296018488177,66726.8797550147,0.0,1.0
2003-06-10,47.67,48.08,47.12,47.12,57800,28.6476305653472,28.8940230245834,28.31710409564,28.31710409564,96179.8915172029,0.0,1.0
2003-06-11,47.32,47.65,47.02,47.65,27300,28.4372955391699,28.6356114209942,28.257008373875,28.6356114209942,45427.5266162568,0.0,1.0
2003-06-12,45.87,47.32,45.6,47.32,143400,27.5659075735782,28.4372955391699,27.4036491248129,28.4372955391699,238619.315632646,0.0,1.0
2003-06-13,45.63,46.4,45.56,45.99,71000,27.4216778413424,27.8844148989324,27.3796108361069,27.6380224396962,118144.849441547,0.0,1.0
2003-06-16,46.0,46.0,45.37,45.65,87000,27.6440320118726,27.6440320118726,27.2654289647535,27.4336969856954,144769.040864994,0.0,1.0
2003-06-17,45.86,46.0,45.6,46.0,72600,27.5598980014017,27.6440320118726,27.4036491248129,27.6440320118726,120807.268583892,0.0,1.0
2003-06-18,45.55,46.0,45.22,45.98,43400,27.3736012639304,27.6440320118726,27.1752853821061,27.6320128675197,72218.1192361006,0.0,1.0
2003-06-19,46.0,46.4,45.7,45.7,89400,27.6440320118726,27.8844148989324,27.4637448465778,27.4637448465778,148762.669578512,0.0,1.0
2003-06-20,46.02,46.6,46.02,46.25,38500,27.6560511562256,28.0046063424623,27.6560511562256,27.794271316285,64064.4606126699,0.0,1.0
2003-06-23,45.69,46.2,45.66,45.77,38400,27.4577352744013,27.7642234554025,27.4397065578718,27.5058118518133,63898.0594162734,0.0,1.0
2003-06-24,44.7,45.7,44.31,45.69,153700,26.8627876289284,27.4637448465778,26.6284143140452,27.4577352744013,255758.63886149,0.0,1.0
2003-06-25,45.13,45.32,44.51,44.7,95000,27.1211992325177,27.235381103871,26.748605757575,26.8627876289284,158081.136576718,0.0,1.0
2003-06-26,45.43,45.84,45.23,45.23,99600,27.3014863978125,27.5478788570487,27.1812949542826,27.1812949542826,165735.591610959,0.0,1.0
2003-06-27,45.25,45.77,45.25,45.44,41200,27.1933140986356,27.5058118518133,27.1933140986356,27.307495969989,68557.2929153766,0.0,1.0
2003-06-30,45.04,45.6,45.04,45.25,128300,27.0671130829292,27.4036491248129,27.0671130829292,27.1933140986356,213492.734976768,0.0,1.0
2003-07-01,46.2,46.2,44.5,44.86,66500,27.7642234554025,27.7642234554025,26.7425961853985,26.9589407837523,110656.795603703,0.0,1.0
2003-07-02,46.27,46.27,45.85,46.08,91900,27.806290460638,27.806290460638,27.5538884292252,27.6921085892846,152922.699488425,0.0,1.0
2003-07-03,45.64,46.07,45.64,46.07,31500,27.4276874135189,27.6860990171081,27.4276874135189,27.6860990171081,52416.3768649116,0.0,1.0
2003-07-07,45.0,46.0,44.64,45.81,124900,27.0430747942232,27.6440320118726,26.8267301958695,27.5298501405193,207835.094299285,0.0,1.0
2003-07-08,45.0,45.04,44.61,45.0,249400,27.0430747942232,27.0671130829292,26.80870147934,27.0430747942232,415004.583812984,0.0,1.0
2003-07-09,46.0,46.0,45.07,45.12,97900,27.6440320118726,27.6440320118726,27.0851417994587,27.1151896603412,162906.771272218,0.0,1.0
2003-07-10,46.27,46.27,45.62,45.99,56400,27.806290460638,27.806290460638,27.4156682691659,27.6380224396962,93850.2747676514,0.0,1.0
2003-07-11,46.35,46.42,45.89,46.17,50300,27.8543670380499,27.8964340432854,27.5779267179312,27.746194738873,83699.8017874623,0.0,1.0
2003-07-14,46.79,47.29,46.6,46.6,55200,28.1187882138157,28.4192668226404,28.0046063424623,28.0046063424623,91853.4604108928,0.0,1.0
2003-07-15,45.41,46.8,45.32,46.8,195400,27.2894672534595,28.1247977859922,27.235381103871,28.1247977859922,325147.937758849,0.0,1.0
2003-07-16,45.5,45.82,44.9,45.41,138300,27.3435534030479,27.5358597126957,26.9829790724583,27.2894672534595,230132.854616422,0.0,1.0
2003-07-17,45.64,45.84,45.38,45.65,167200,27.4276874135189,27.5478788570487,27.27143853693,27.4336969856954,278222.800375023,0.0,1.0
2003-07-18,46.0,46.09,45.15,45.52,78400,27.6440320118726,27.6981181614611,27.1332183768706,27.3555725474009,130458.537974892,0.0,1.0
2003-07-21,45.47,46.27,45.14,46.09,74100,27.3255246865185,27.806290460638,27.1272088046942,27.6981181614611,123303.28652984,0.0,1.0
2003-07-22,45.08,45.35,45.02,45.1,115600,27.0911513716352,27.2534098204005,27.0550939385762,27.1031705159882,192359.783034406,0.0,1.0
2003-07-23,45.19,45.39,45.11,45.23,56000,27.1572566655766,27.2774481091065,27.1091800881647,27.1812949542826,93184.6699820653,0.0,1.0
2003-07-24,45.94,46.29,45.31,45.31,126300,27.6079745788137,27.818309604991,27.2293715316946,27.2293715316946,210164.711048836,0.0,1.0
2003-07-25,45.15,45.91,45.01,45.79,138200,27.1332183768706,27.5899458622842,27.0490843663997,27.5178309961663,229966.453420026,0.0,1.0
2003-07-28,43.77,44.95,43.6,44.95,200000,26.3038974165145,27.0130269333408,26.2017346895141,27.0130269333408,332802.39279309,0.0,1.0
2003-07-29,44.56,44.96,43.67,43.9,205500,26.7786536184575,27.0190365055173,26.2438016947495,26.3820218548089,341954.4585949,0.0,1.0
2003-07-30,45.34,45.34,44.65,44.66,91500,27.247400248224,27.247400248224,26.8327397680459,26.8387493402224,152257.094702839,0.0,1.0
2003-07-31,45.17,45.48,44.91,45.22,179900,27.1452375212236,27.331534258695,26.9889886446348,27.1752853821061,299355.752317385,0.0,1.0
2003-08-01,45.18,45.18,44.3,45.17,223500,27.1512470934001,27.1512470934001,26.6224047418687,27.1452375212236,371906.673946279,0.0,1.0
2003-08-04,44.39,45.08,44.26,45.08,172800,26.6764908914571,27.0911513716352,26.5983664531627,27.0911513716352,287541.26737323,0.0,1.0
2003-08-05,44.29,44.71,44.2,44.39,112400,26.6163951696922,26.8687972011049,26.5623090201037,26.6764908914571,187034.944749716,0.0,1.0
2003-08-06,44.4,45.0,43.97,44.39,95600,26.6825004636336,27.0430747942232,26.4240888600443,26.6764908914571,159079.543755097,0.0,1.0
2003-08-07,44.47,44.48,44.2,44.3,50400,26.7245674688691,26.7305770410455,26.5623090201037,26.6224047418687,83866.2029838586,0.0,1.0
2003-08-08,45.3,45.7701,44.47,44.47,170400,27.2233619595181,27.505871947535,26.7245674688691,26.7245674688691,283547.638659712,0.0,1.0
2003-08-11,45.35,45.45,44.9,45.4,47900,27.2534098204005,27.3135055421655,26.9829790724583,27.283457681283,79706.1730739452,0.0,1.0
2003-08-12,45.3,45.68,45.2,45.25,148800,27.2233619595181,27.4517257022248,27.1632662377531,27.1933140986356,247604.980238059,0.0,1.0
2003-08-13,45.93,46.02,45.32,45.4,119300,27.6019650066372,27.6560511562256,27.235381103871,27.283457681283,198516.627301078,0.0,1.0
2003-08-14,46.13,46.31,45.88,45.98,58100,27.7221564501671,27.830328749344,27.5719171457547,27.6320128675197,96679.0951063926,0.0,1.0
2003-08-15,45.91,46.5,45.9,46.03,13700,27.5899458622842,27.9445106206973,27.5839362901077,27.6620607284021,22796.9639063267,0.0,1.0
2003-08-18,46.06,46.18,45.58,45.91,75600,27.6800894449316,27.7522043110495,27.3916299804599,27.5899458622842,125799.304475788,0.0,1.0
2003-08-19,46.51,47.0,46.33,46.56,85200,27.9505201928738,28.244989229522,27.8423478936969,27.9805680537563,141773.819329857,0.0,1.0
2003-08-20,47.08,47.21,46.53,46.63,93300,28.293065806934,28.3711902452284,27.9625393372268,28.0226350589918,155252.316237977,0.0,1.0
2003-08-21,46.36,47.2,46.1,47.08,117300,27.8603766102264,28.3651806730519,27.7041277336376,28.293065806934,195188.603373148,0.0,1.0
2003-08-22,46.2,46.73,46.16,46.59,61700,27.7642234554025,28.0827307807567,27.7401851666965,27.9985967702858,102669.538176668,0.0,1.0
2003-08-25,45.41,46.3,45.35,46.3,248200,27.2894672534595,27.8243191771675,27.2534098204005,27.8243191771675,413007.769456225,0.0,1.0
2003-08-26,45.21,45.51,44.9,45.51,58400,27.1692758099296,27.3495629752244,26.9829790724583,27.3495629752244,97178.2986955824,0.0,1.0
2003-08-27,45.1,45.3,44.88,45.21,29000,27.1031705159882,27.2233619595181,26.9709599281053,27.1692758099296,48256.346954998,0.0,1.0
2003-08-28,45.36,45.41,44.96,45.01,40300,27.259419392577,27.2894672534595,27.0190365055173,27.0490843663997,67059.6821478077,0.0,1.0
2003-08-29,45.47,45.62,45.04,45.36,36400,27.3255246865185,27.4156682691659,27.0671130829292,27.259419392577,60570.0354883423,0.0,1.0
2003-09-02,46.49,46.91,45.37,45.47,98300,27.9385010485209,28.1909030799336,27.2654289647535,27.3255246865185,163572.376057804,0.0,1.0
2003-09-03,46.3,46.75,45.79,46.59,99900,27.8243191771675,28.0947499251097,27.5178309961663,27.9985967702858,166234.795200148,0.0,1.0
2003-09-04,46.0,46.07,45.5,45.98,141500,27.7642234554025,27.8064733606607,27.4624384178438,27.7521520539002,234438.395529245,0.2,1.0
2003-09-05,46.11,46.56,45.95,46.12,49100,27.8306161636654,28.1022226974683,27.7340449516467,27.8366518644166,81349.2948444237,0.0,1.0
2003-09-08,47.26,47.35,46.12,46.12,105900,28.5247217500505,28.5790430568111,27.8366518644166,27.8366518644166,175456.014745916,0.0,1.0
2003-09-09,47.2,47.67,47.07,47.26,122200,28.4885075455435,28.7721854808487,28.4100434357782,28.5247217500505,202461.992464125,0.0,1.0
2003-09-10,47.19,47.6,47.05,47.21,136100,28.4824718447923,28.7299355755904,28.3979720342758,28.4945432462946,225491.629904807,0.0,1.0
2003-09-11,47.08,47.5,47.07,47.29,89200,28.4160791365294,28.6695785680787,28.4100434357782,28.542828852304,147787.313648118,0.0,1.0
2003-09-12,48.19,48.19,47.23,47.28,62100,29.0860419199097,29.0860419199097,28.506614647797,28.5367931515529,102887.804681033,0.0,1.0
2003-09-15,48.4,48.45,47.77,48.1,133900,29.2127916356844,29.2429701394403,28.8325424883604,29.0317206131492,221846.651317074,0.0,1.0
2003-09-16,48.3,48.45,47.98,48.3,82500,29.1524346281726,29.2429701394403,28.9592922041351,29.1524346281726,136686.697040019,0.0,1.0
2003-09-17,48.69,48.75,48.37,48.4,25300,29.3878269574685,29.4240411619755,29.1946845334309,29.2127916356844,41917.2537589392,0.0,1.0
2003-09-18,50.16,50.28,48.29,48.75,124200,30.2750749678911,30.3475033769052,29.1463989274215,29.4240411619755,205775.609362065,0.0,1.0
2003-09-19,51.38,51.95,50.28,50.38,261800,31.0114304595344,31.3554654023513,30.3475033769052,30.4078603844169,433752.451940327,0.0,1.0
2003-09-22,51.3,52.35,50.95,51.23,176800,30.963144853525,31.5968934323983,30.7518953272339,30.9208949482668,292923.733777883,0.0,1.0
2003-09-23,51.55,51.7,50.45,51.25,106600,31.1140373723043,31.204572883572,30.4501102896752,30.9329663497691,176615.780660195,0.0,1.0
2003-09-24,50.8,51.65,50.68,51.65,40200,30.6613598159663,31.1743943798161,30.5889314069522,31.1743943798161,66603.6996485911,0.0,1.0
2003-09-25,50.0,50.8,49.6,50.8,67100,30.1785037558723,30.6613598159663,29.9370757258253,30.6613598159663,111171.846925882,0.0,1.0
2003-09-26,48.9,50.0,48.6,50.0,55300,29.5145766732431,30.1785037558723,29.3335056507079,30.1785037558723,91621.5072280372,0.0,1.0
2003-09-29,49.11,49.32,48.85,49.0,95100,29.6413263890178,29.7680761047924,29.4843981694872,29.5749336807549,157562.48349704,0.0,1.0
2003-09-30,49.0,49.38,48.56,49.16,141300,29.5749336807549,29.8042903092995,29.3093628477032,29.6715048927737,234107.033839451,0.0,1.0
2003-10-01,50.31,50.42,48.73,49.0,93600,30.3656104791587,30.4320031874216,29.4119697604732,29.5749336807549,155077.270823586,0.0,1.0
2003-10-02,50.55,50.69,49.8,50.21,91500,30.5104672971869,30.5949671077033,30.0577897408488,30.305253471647,151597.973080749,0.0,1.0
2003-10-03,50.62,51.4,50.3,51.05,92400,30.5527172024451,31.0235018610367,30.3595747784075,30.8122523347456,153089.100684822,0.0,1.0
2003-10-06,50.7,51.05,50.05,50.77,170600,30.6010028084545,30.8122523347456,30.2086822596282,30.6432527137127,282651.52139427,0.0,1.0
2003-10-07,50.85,51.04,50.36,50.7,115800,30.6915383197221,30.8062166339945,30.3957889829146,30.6010028084545,191858.418390718,0.0,1.0
2003-10-08,51.32,51.75,50.79,50.85,49500,30.9752162550273,31.2347513873278,30.6553241152151,30.6915383197221,82012.0182240116,0.0,1.0
2003-10-09,51.12,52.35,50.92,51.52,90400,30.8545022400038,31.5968934323983,30.7337882249804,31.0959302700508,149775.483786882,0.0,1.0
2003-10-10,51.37,51.67,51.27,51.27,27200,31.0053947587832,31.1864657813184,30.9450377512715,30.9450377512715,45065.1898119821,0.0,1.0
2003-10-13,52.6,53.1,51.5,51.5,64100,31.7477859511777,32.0495709887364,31.0838588685485,31.0838588685485,106201.421578972,0.0,1.0
2003-10-14,51.85,52.7,51.79,52.7,166300,31.2951083948396,31.8081429586894,31.2588941903325,31.8081429586894,275527.245063699,0.0,1.0
2003-10-15,52.0,52.06,51.7,51.78,67300,31.3856439061072,31.4218581106142,31.204572883572,31.2528584895814,111503.208615676,0.0,1.0
2003-10-16,52.7,52.91,51.86,52.0,108300,31.8081429586894,31.9348926744641,31.3011440955908,31.3856439061072,179432.355023443,0.0,1.0
2003-10-17,52.03,52.65,51.53,52.65,124600,31.4037510083607,31.7779644549335,31.101965970802,31.7779644549335,206438.332741653,0.0,1.0
2003-10-20,50.73,52.25,50.62,52.13,61400,30.619109910708,31.5365364248866,30.5527172024451,31.4641080158725,101728.038766754,0.0,1.0
2003-10-21,50.3,50.95,50.19,50.63,114700,30.3595747784075,30.7518953272339,30.2931820701446,30.5587529031963,190035.929096851,0.0,1.0
2003-10-22,50.22,50.35,49.63,50.15,70900,30.3112891723981,30.3897532821634,29.9551828280789,30.2690392671399,117467.719031968,0.0,1.0
2003-10-23,50.47,50.5,49.93,50.1,93000,30.4621816911775,30.480288793431,30.1362538506141,30.2388607633841,154083.185754203,0.0,1.0
2003-10-24,50.16,50.5,49.71,50.47,75400,30.2750749678911,30.480288793431,30.0034684340883,30.4621816911775,124923.357052333,0.0,1.0
2003-10-27,50.18,50.5,50.0,50.2,51800,30.2871463693935,30.480288793431,30.1785037558723,30.2992177708958,85822.6776566422,0.0,1.0
2003-10-28,50.15,50.32,49.85,50.18,79800,30.2690392671399,30.3716461799099,30.0879682446047,30.2871463693935,132213.314227801,0.0,1.0
2003-10-29,50.2,50.51,49.99,50.25,45700,30.2992177708958,30.4863244941822,30.1724680551211,30.3293962746517,75716.1461179258,0.0,1.0
2003-10-30,50.57,51.08,50.3,50.3,69200,30.5225386986893,30.8303594369991,30.3595747784075,30.3595747784075,114651.144668719,0.0,1.0
2003-10-31,51.35,51.35,50.6,50.67,29700,30.9933233572809,30.9933233572809,30.5406458009428,30.582895706201,49207.2109344069,0.0,1.0
2003-11-03,50.62,51.34,50.51,51.25,84600,30.5527172024451,30.9872876565297,30.4863244941822,30.9329663497691,140165.994782856,0.0,1.0
2003-11-04,49.99,50.52,49.97,50.52,96200,30.1724680551211,30.4923601949334,30.1603966536188,30.4923601949334,159384.972790907,0.0,1.0
2003-11-05,49.93,49.93,49.0,49.89,200000,30.1362538506141,30.1362538506141,29.5749336807549,30.1121110476094,331361.689793986,0.0,1.0
2003-11-06,49.8,50.18,49.75,50.03,171100,30.0577897408488,30.2871463693935,30.0276112370929,30.1966108581258,283479.925618755,0.0,1.0
2003-11-07,49.67,50.25,49.3,49.3,77000,29.9793256310836,30.3293962746517,29.7560047032901,29.7560047032901,127574.250570684,0.0,1.0
2003-11-10,50.69,50.84,49.52,49.8,91500,30.5949671077033,30.685502618971,29.8887901198159,30.0577897408488,151597.973080749,0.0,1.0
2003-11-11,50.21,50.59,49.78,50.59,52100,30.305253471647,30.5346101001916,30.0457183393465,30.5346101001916,86319.7201913333,0.0,1.0
2003-11-12,50.8,50.8,50.09,50.11,27200,30.6613598159663,30.6613598159663,30.2328250626329,30.2448964641352,45065.189811982,0.0,1.0
2003-11-13,51.21,51.25,50.53,50.8,50700,30.9088235467644,30.9329663497691,30.4983958956846,30.6613598159663,84000.1883627755,0.0,1.0
2003-11-14,49.75,51.25,49.75,51.0,86500,30.0276112370929,30.9329663497691,30.0276112370929,30.7820738309898,143313.930835899,0.0,1.0
2003-11-17,49.78,49.9,49.39,49.5,121200,30.0457183393465,30.1181467483606,29.8103260100507,29.8767187183136,200805.184015155,0.0,1.0
2003-11-18,50.18,50.44,49.65,49.88,38900,30.2871463693935,30.444074588924,29.9672542295812,30.1060753468582,64449.8486649302,0.0,1.0
2003-11-19,49.99,50.33,49.8,50.33,61700,30.1724680551211,30.3776818806611,30.0577897408488,30.3776818806611,102225.081301445,0.0,1.0
2003-11-20,49.99,50.35,49.7,50.0,55300,30.1724680551211,30.3897532821634,29.9974327333371,30.1785037558723,91621.5072280372,0.0,1.0
2003-11-21,49.88,50.45,49.78,49.87,46100,30.1060753468582,30.4501102896752,30.0457183393465,30.100039646107,76378.8694975138,0.0,1.0
2003-11-24,50.38,50.57,49.88,49.98,60700,30.4078603844169,30.5225386986893,30.1060753468582,30.16643235437,100568.272852475,0.0,1.0
2003-11-25,50.4,50.75,50.4,50.45,25600,30.4199317859193,30.6311813122104,30.4199317859193,30.4501102896752,42414.2962936302,0.0,1.0
2003-11-26,50.75,50.8,50.29,50.45,65000,30.6311813122104,30.6613598159663,30.3535390776564,30.4501102896752,107692.549183045,0.0,1.0
2003-11-28,50.95,51.14,50.8,50.85,13400,30.7518953272339,30.8665736415062,30.6613598159663,30.6915383197221,22201.233216197,0.0,1.0
2003-12-01,51.55,51.55,50.52,50.8,62600,31.2347513873278,31.2347513873278,30.6106622713444,30.7803175650098,103315.373315545,0.2,1.0
2003-12-02,51.75,51.75,51.13,51.55,55900,31.355933739946,31.355933739946,30.9802684468297,31.2347513873278,92257.6576411971,0.0,1.0
2003-12-03,52.1,52.17,51.45,51.75,110500,31.5680028570277,31.6104166804441,31.1741602110188,31.355933739946,182369.788360506,0.0,1.0
2003-12-04,52.8,52.95,51.72,52.0,116200,31.9921410911913,32.0830278556549,31.3377563870533,31.5074116807187,191777.098710324,0.0,1.0
2003-12-05,51.16,52.68,51.12,52.68,73600,30.9984457997224,31.9194316796204,30.9742093291988,31.9194316796204,121469.831885369,0.0,1.0
2003-12-08,52.05,52.05,51.04,51.04,33200,31.5377072688732,31.5377072688732,30.9257363881516,30.9257363881516,54793.4567743783,0.0,1.0
2003-12-09,51.48,51.95,51.33,51.95,28700,31.1923375639115,31.4771160925641,31.1014507994479,31.4771160925641,47366.6328139957,0.0,1.0
2003-12-10,50.19,51.33,50.13,51.33,41100,30.4107113895244,31.1014507994479,30.374356683739,31.1014507994479,67831.6588381611,0.0,1.0
2003-12-11,51.0,51.0,50.1,50.19,52700,30.9014999176279,30.9014999176279,30.3561793308463,30.4107113895244,86976.360602703,0.0,1.0
2003-12-12,51.79,51.79,50.65,50.9,37900,31.3801702104696,31.3801702104696,30.6894308005462,30.8409087413189,62550.3617996668,0.0,1.0
2003-12-15,51.96,52.04,51.5,52.04,41600,31.483175210195,31.5316481512423,31.2044557991733,31.5316481512423,68656.8615004259,0.0,1.0
2003-12-16,51.5,51.97,51.12,51.96,51600,31.2044557991733,31.489234327826,30.9742093291988,31.483175210195,85160.9147457205,0.0,1.0
2003-12-17,52.17,52.17,51.39,51.55,52600,31.6104166804441,31.6104166804441,31.1378055052333,31.2347513873278,86811.3200702499,0.0,1.0
2003-12-18,52.34,52.6,51.94,52.17,32600,31.7134216801695,31.8709587385731,31.4710569749332,31.6104166804441,53803.2135796607,0.0,1.0
2003-12-19,52.27,52.32,51.41,52.09,60200,31.6710078567532,31.7013034449077,31.1499237404951,31.5619437393968,99354.4005366738,0.0,1.0
2003-12-22,51.84,52.22,51.6,52.17,34300,31.4104657986242,31.6407122685986,31.2650469754824,31.6104166804441,56608.9026313606,0.0,1.0
2003-12-23,51.96,52.1,51.77,51.96,33200,31.483175210195,31.5680028570277,31.3680519752078,31.483175210195,54793.4567743784,0.0,1.0
2003-12-24,51.87,52.05,51.75,52.05,13000,31.4286431515169,31.5377072688732,31.355933739946,31.5377072688732,21455.269218883,0.0,1.0
2003-12-26,52.18,52.3,51.8,51.8,17700,31.616475798075,31.6891852096459,31.3862293281005,31.3862293281005,29212.1742441716,0.0,1.0
2003-12-29,53.23,53.23,52.12,52.25,42100,32.2526831493203,32.2526831493203,31.5801210922896,31.6588896214914,69482.0641626905,0.0,1.0
2003-12-30,53.53,53.57,52.96,53.13,15500,32.4344566782475,32.4586931487711,32.0890869732858,32.1920919730112,25581.2825302067,0.0,1.0
2003-12-31,53.11,53.63,53.11,53.63,17500,32.1799737377494,32.4950478545566,32.1799737377494,32.4950478545566,28882.0931792657,0.0,1.0
2004-01-02,53.99,54.05,53.03,53.15,85500,32.7131760892693,32.7495307950547,32.1315007967021,32.204210208273,141109.655247269,0.0,1.0
2004-01-05,56.85,56.85,54.0,54.0,101900,34.4460837317088,34.4460837317088,32.7192352069002,32.7192352069002,168176.302569553,0.0,1.0
2004-01-06,57.25,57.67,56.84,56.85,101500,34.6884484369451,34.9429313774432,34.4400246140779,34.4460837317088,167516.140439741,0.0,1.0
2004-01-07,58.0,58.14,57.16,57.25,77800,35.1428822592631,35.2277099060958,34.6339163782669,34.6884484369451,128401.534248393,0.0,1.0
2004-01-08,57.97,58.15,57.38,58.15,62400,35.1247049063704,35.2337690237267,34.7672169661469,35.2337690237267,102985.292250639,0.0,1.0
2004-01-09,57.6,57.99,57.53,57.85,41900,34.9005175540268,35.1368231416322,34.8581037306105,35.0519954947995,69151.9830977847,0.0,1.0
2004-01-12,58.7,58.78,57.4,57.7,78000,35.5670204934267,35.6154934344739,34.7793352014087,34.9611087303359,128731.615313298,0.0,1.0
2004-01-13,58.9,59.5,58.62,58.95,44200,35.6882028460448,36.0517499038992,35.5185475523794,35.7184984341993,72947.9153442024,0.0,1.0
2004-01-14,56.48,58.9,55.8,58.9,406800,34.2218963793652,35.6882028460448,33.8098763804635,35.6882028460448,671384.886018587,0.0,1.0
2004-01-15,56.13,56.58,56.06,56.5,101900,34.0098272622834,34.2824875556743,33.9674134388671,34.234014614627,168176.302569553,0.0,1.0
2004-01-16,56.17,56.35,56.17,56.23,64800,34.0340637328071,34.1431278501634,34.0340637328071,34.0704184385925,106946.265029509,0.0,1.0
2004-01-20,56.25,56.61,56.14,56.17,82000,34.0825366738543,34.300664908567,34.0158863799144,34.0340637328071,135333.236611416,0.0,1.0
2004-01-21,56.89,57.19,56.16,56.25,115700,34.4703202022324,34.6520937311596,34.0280046151762,34.0825366738543,190951.896048059,0.0,1.0
2004-01-22,57.61,57.64,56.15,57.0,167200,34.9065766716577,34.9247540245505,34.0219454975453,34.5369704961724,275947.770261327,0.0,1.0
2004-01-23,59.25,59.96,57.75,57.75,138200,35.9002719631266,36.330469314921,34.9914043184905,34.9914043184905,228086.015849972,0.0,1.0
2004-01-26,58.51,59.17,57.25,59.05,102000,35.4518972584394,35.8517990220793,34.6884484369451,35.7790896105084,168341.343102006,0.0,1.0
2004-01-27,59.72,59.72,58.35,58.63,91600,36.1850504917792,36.1850504917792,35.3549513763449,35.5246066700103,151177.127726899,0.0,1.0
2004-01-28,57.61,60.32,57.5,59.9,103300,34.9065766716577,36.5485975496337,34.8399263777178,36.2941146091355,170486.870023894,0.0,1.0
2004-01-29,57.39,57.49,56.79,57.21,87600,34.7732760837778,34.8338672600869,34.4097290259233,34.6642119664214,144575.506428781,0.0,1.0
2004-01-30,58.02,58.3,57.08,57.25,57200,35.155000494525,35.3246557881904,34.5854434372197,34.6884484369451,94403.1845630853,0.0,1.0
2004-02-02,60.02,61.7,59.84,60.9,363500,36.3668240207064,37.3847557826989,36.2577599033501,36.9000263722263,599922.335466462,0.0,1.0
2004-02-03,60.3,60.9,59.72,60.02,158000,36.5364793143718,36.9000263722263,36.1850504917792,36.3668240207064,260764.041275656,0.0,1.0
2004-02-04,58.4,60.31,58.4,60.31,96100,35.3852469644994,36.5425384320028,35.3852469644994,36.5425384320028,158603.951687282,0.0,1.0
2004-02-05,58.15,58.4,57.52,58.4,54300,35.2337690237267,35.3852469644994,34.8520446129796,35.3852469644994,89617.0091219501,0.0,1.0
2004-02-06,60.02,60.08,57.67,58.0,56200,36.3668240207064,36.4031787264919,34.9429313774432,35.1428822592631,92752.7792385561,0.0,1.0
2004-02-09,59.22,59.82,58.27,59.0,222900,35.8820946102338,36.2456416680883,35.3064784352976,35.7487940223539,367875.346837619,0.0,1.0
2004-02-10,59.85,59.85,59.22,59.3,63800,36.263819020981,36.263819020981,35.8820946102338,35.9305675512811,105295.85970498,0.0,1.0
2004-02-11,60.0,60.23,59.6,59.75,78500,36.3547057854446,36.4940654909555,36.1123410802083,36.2032278446719,129556.817975563,0.0,1.0
2004-02-12,59.55,60.0,59.54,60.0,30500,36.0820454920538,36.3547057854446,36.0759863744229,36.3547057854446,50337.3623981487,0.0,1.0
2004-02-13,58.74,59.65,58.65,59.45,50000,35.5912569639503,36.1426366683629,35.5367249052721,36.0214543157447,82520.2662264733,0.0,1.0
2004-02-17,59.89,60.65,58.89,58.89,61300,36.2880554915046,36.7485484314536,35.6821437284139,35.6821437284139,101169.846393656,0.0,1.0
2004-02-18,60.14,60.35,59.96,60.0,65900,36.4395334322773,36.5667749025264,36.330469314921,36.3547057854446,108761.710886492,0.0,1.0
2004-02-19,60.22,60.72,60.0,60.14,76800,36.4880063733246,36.79096225487,36.3547057854446,36.4395334322773,126751.128923863,0.0,1.0
2004-02-20,59.26,60.24,59.25,60.22,74400,35.9063310807575,36.5001246085864,35.9002719631266,36.4880063733246,122790.156144992,0.0,1.0
2004-02-23,58.84,59.43,58.63,59.36,40300,35.6518481402594,36.0093360804829,35.5246066700103,35.9669222570665,66511.3345785374,0.0,1.0
2004-02-24,58.27,58.63,57.86,58.45,66400,35.3064784352976,35.5246066700103,35.0580546124304,35.415542552654,109586.913548757,0.0,1.0
2004-02-25,58.3,58.61,57.9,58.42,98800,35.3246557881904,35.5124884347485,35.0822910829541,35.3973651997612,163060.046063511,0.0,1.0
2004-02-26,59.6,59.69,58.25,58.45,73900,36.1123410802083,36.1668731388865,35.2943602000358,35.415542552654,121964.953482728,0.0,1.0
2004-02-27,59.5,60.0,59.28,59.54,60500,36.0517499038992,36.3547057854446,35.9184493160193,36.0759863744229,99849.5221340329,0.0,1.0
2004-03-01,60.32,60.99,59.65,59.65,40200,36.5485975496337,36.9545584309045,36.1426366683629,36.1426366683629,66346.2940460845,0.0,1.0
2004-03-02,61.09,61.64,60.22,60.22,99500,37.0151496072135,37.3484010769134,36.4880063733246,36.4880063733246,164215.329790682,0.0,1.0
2004-03-03,61.27,61.6,60.74,61.09,54700,37.1242137245699,37.3241646063898,36.8030804901318,37.0151496072135,90277.1712517617,0.0,1.0
2004-03-04,61.25,61.75,61.1,61.39,63600,37.1120954893081,37.4150513708534,37.0212087248444,37.1969231361408,104965.778640074,0.0,1.0
2004-03-05,61.5,62.34,61.0,61.0,52300,37.4150513708534,37.9260862188456,37.1108639613343,37.1108639613343,85966.7401794786,0.25,1.0
2004-03-08,62.01,62.24,61.59,61.6,64300,37.7253225285629,37.8652487369417,37.4698051045669,37.4758888527573,105691.422438632,0.0,1.0
2004-03-09,61.06,61.86,60.93,61.86,87400,37.1473664504766,37.6340663057072,37.0682777240016,37.6340663057072,143661.435787503,0.0,1.0
2004-03-10,61.05,61.31,60.89,61.31,51600,37.1412827022862,37.2994601552362,37.0439427312401,37.2994601552362,84816.1337143613,0.0,1.0
2004-03-11,59.27,60.93,59.0,60.93,38000,36.0583755243981,37.0682777240016,35.8941143232578,37.0682777240016,62461.4938206536,0.0,1.0
2004-03-12,60.26,61.05,59.25,59.39,55200,36.660666595246,37.1412827022862,36.0462080280173,36.1313805026827,90733.5383921073,0.0,1.0
2004-03-15,59.5,60.38,59.5,60.38,20900,36.1983017327769,36.7336715735306,36.1983017327769,36.7336715735306,34353.8216013595,0.0,1.0
2004-03-16,60.0,60.22,59.6,59.6,31100,36.502489142296,36.6363316024844,36.2591392146807,36.2591392146807,51119.8015216403,0.0,1.0
2004-03-17,60.71,60.8,60.0,60.0,19900,36.9344352638132,36.9891889975266,36.502489142296,36.502489142296,32710.0980797634,0.0,1.0
2004-03-18,60.71,60.76,60.16,60.71,26900,36.9344352638132,36.9648540047651,36.5998291133421,36.9344352638132,44216.1627309364,0.0,1.0
2004-03-19,60.9,61.19,60.45,60.56,28600,37.0500264794305,37.2264551769516,36.7762578108632,36.8431790409575,47010.4927176498,0.0,1.0
2004-03-22,60.0,60.8,59.86,60.7,50200,36.502489142296,36.9891889975266,36.4173166676307,36.9283515156228,82514.9207841267,0.0,1.0
2004-03-23,59.91,60.1,59.46,60.1,80700,36.4477354085826,36.5633266241999,36.1739667400154,36.5633266241999,132648.488192809,0.0,1.0
2004-03-24,59.55,59.74,59.2,59.66,55200,36.2287204737288,36.3443116893461,36.0157892870654,36.295641703823,90733.5383921074,0.0,1.0
2004-03-25,59.6,59.85,59.06,59.55,101500,36.2591392146807,36.4112329194403,35.9306168124001,36.2287204737288,166837.937442009,0.0,1.0
2004-03-26,60.0,60.09,59.36,59.6,35100,36.502489142296,36.5572428760095,36.1131292581115,36.2591392146807,57694.6956080248,0.0,1.0
2004-03-29,60.86,60.9,59.81,60.0,26100,37.0256914866689,37.0500264794305,36.3868979266788,36.502489142296,42901.1839136595,0.0,1.0
2004-03-30,60.41,61.3,60.41,60.7,31100,36.7519228181017,37.2933764070458,36.7519228181017,36.9283515156228,51119.8015216402,0.0,1.0
2004-03-31,61.17,61.4,60.53,60.56,38400,37.2142876805708,37.3542138889496,36.8249277963863,36.8431790409575,63118.9832292921,0.0,1.0
2004-04-01,66.0,66.93,62.12,62.12,305900,40.1527380565256,40.7185266382312,37.7922437586572,37.7922437586572,502815.025256262,0.0,1.0
2004-04-02,65.0,65.95,64.85,65.95,199900,39.5443632374874,40.1223193155737,39.4531070146316,40.1223193155737,328580.33196707,0.0,1.0
2004-04-05,64.1,65.0,63.95,65.0,187500,38.9968259003529,39.5443632374874,38.9055696774972,39.5443632374874,308198.160299278,0.0,1.0
2004-04-06,64.39,64.83,64.09,64.1,82300,39.173254597874,39.4409395182509,38.9907421521625,38.9968259003529,135278.445827363,0.0,1.0
2004-04-07,63.92,64.78,63.92,64.24,82800,38.887318432926,39.4105207772989,38.887318432926,39.0819983750183,136100.307588161,0.0,1.0
2004-04-08,63.1,64.63,63.1,64.07,78800,38.3884510813147,39.3192645544432,38.3884510813147,38.9785746557818,129525.413501776,0.0,1.0
2004-04-12,63.9,64.21,63.09,63.11,54600,38.8751509365453,39.0637471304471,38.3823673331243,38.394534829505,89747.3042791496,0.0,1.0
2004-04-13,62.26,64.05,62.25,64.05,46500,37.8774162333225,38.966407159401,37.8713324851321,38.966407159401,76433.1437542209,0.0,1.0
2004-04-14,61.47,62.59,61.46,62.16,41300,37.3968001262823,38.0781799236051,37.3907163780919,37.8165787514187,67885.7814419209,0.0,1.0
2004-04-15,62.0,62.0,61.08,61.51,35000,37.7192387803726,37.7192387803726,37.1595339468574,37.4211351190438,57530.3232558651,0.0,1.0
2004-04-16,63.5,63.5,62.48,62.5,67400,38.63180100893,38.63180100893,38.0112586935109,38.0234261898917,110786.96535558,0.0,1.0
2004-04-19,61.74,63.39,61.74,63.38,57200,37.5610613274226,38.5648797788358,37.5610613274226,38.5587960306454,94020.9854352997,0.0,1.0
2004-04-20,62.37,63.1,61.61,62.14,89400,37.9443374634167,38.3884510813147,37.4819726009476,37.8044112550379,146948.882830696,0.0,1.0
2004-04-21,61.35,62.37,60.96,62.37,131100,37.3237951479977,37.9443374634167,37.0865289685728,37.9443374634167,215492.153681255,0.0,1.0
2004-04-22,62.4,62.42,61.35,61.35,66700,37.9625887079879,37.9747562043686,37.3237951479977,37.3237951479977,109636.358890463,0.0,1.0
2004-04-23,61.25,62.28,61.18,62.28,57800,37.2629576660939,37.8895837297033,37.2203714287612,37.8895837297033,95007.2195482573,0.0,1.0
2004-04-26,61.93,62.19,61.22,61.25,38300,37.6766525430399,37.8348299959898,37.2447064215227,37.2629576660939,62954.6108771325,0.0,1.0
2004-04-27,62.41,62.75,61.78,61.8,34900,37.9686724561782,38.1755198946513,37.5853963201841,37.5975638165649,57365.9509037057,0.0,1.0
2004-04-28,61.69,62.31,61.5,62.31,77600,37.5306425864707,37.9078349742744,37.4150513708534,37.9078349742744,127552.945275861,0.0,1.0
2004-04-29,62.0,62.62,61.5,61.59,41400,37.7192387803726,38.0964311681763,37.4150513708534,37.4698051045669,68050.1537940805,0.0,1.0
2004-04-30,62.2,62.62,61.52,61.88,73300,37.8409137441802,38.0964311681763,37.4272188672342,37.646233802088,120484.934132998,0.0,1.0
2004-05-03,62.51,62.97,61.71,62.1,62200,38.0295099380821,38.3093623548397,37.5428100828515,37.7800762622764,102239.60304328,0.0,1.0
2004-05-04,63.34,63.56,62.24,62.36,82900,38.5344610378838,38.6683034980723,37.8652487369417,37.9382537152263,136264.679940321,0.0,1.0
2004-05-05,62.56,63.27,62.56,63.24,64500,38.059928679034,38.4918748005512,38.059928679034,38.47362355598,106020.167142952,0.0,1.0
2004-05-06,61.65,62.46,61.65,62.46,62300,37.5063075937092,37.9990911971302,37.5063075937092,37.9990911971302,102403.97539544,0.0,1.0
2004-05-07,59.88,61.82,59.88,61.55,40500,36.4294841640114,37.6097313129457,36.4294841640114,37.4454701118053,66570.8026246441,0.0,1.0
2004-05-10,59.2,59.78,58.94,59.78,96400,36.0157892870654,36.3686466821076,35.8576118341155,36.3686466821076,158454.947481869,0.0,1.0
2004-05-11,58.79,59.26,58.67,59.2,90600,35.7663556112597,36.0522917762077,35.6933506329751,36.0157892870654,148921.351056611,0.0,1.0
2004-05-12,58.75,58.78,58.0,58.75,87700,35.7420206184982,35.7602718630693,35.2857395042195,35.7420206184982,144154.552843982,0.0,1.0
2004-05-13,58.73,59.45,58.7,58.75,53500,35.7298531221174,36.167882991825,35.7116018775463,35.7420206184982,87939.208405394,0.0,1.0
2004-05-14,58.63,59.12,58.29,58.63,55500,35.6690156402136,35.9671193015423,35.4621682017406,35.6690156402136,91226.6554485862,0.0,1.0
2004-05-17,57.95,58.63,57.8,58.63,34100,35.2553207632676,35.6690156402136,35.1640645404118,35.6690156402136,56050.9720864286,0.0,1.0
2004-05-18,58.43,58.75,58.04,58.05,26300,35.5473406764059,35.7420206184982,35.310074496981,35.3161582451714,43229.9286179788,0.0,1.0
2004-05-19,58.75,59.91,58.66,58.68,76700,35.7420206184982,36.4477354085826,35.6872668847847,35.6994343811655,126073.594106425,0.0,1.0
2004-05-20,59.08,59.22,58.7,58.7,36800,35.9427843087808,36.0279567834462,35.7116018775463,35.7116018775463,60489.0255947383,0.0,1.0
2004-05-21,59.16,59.44,58.84,58.98,53100,35.9914542943039,36.1617992436346,35.7967743522116,35.881946826877,87281.7189967554,0.0,1.0
2004-05-24,60.25,60.68,59.23,59.26,48600,36.6545828470556,36.916184019242,36.0340405316366,36.0522917762077,79884.9631495728,0.0,1.0
2004-05-25,60.64,60.81,60.0,60.15,37800,36.8918490264805,36.995272745717,36.502489142296,36.5937453651518,62132.7491163344,0.0,1.0
2004-05-26,61.56,62.11,60.5,60.54,66600,37.4515538599957,37.7861600104668,36.8066765518152,36.8310115445767,109471.986538304,0.0,1.0
2004-05-27,62.43,62.9,61.19,61.46,72100,37.980839952559,38.266776117507,37.2264551769516,37.3907163780919,118512.465907082,0.0,1.0
2004-05-28,63.1,63.1,62.05,62.18,48900,38.3884510813147,38.3884510813147,37.7496575213245,37.8287462477995,80378.0802060516,0.0,1.0
2004-06-01,63.2,63.65,62.86,63.25,65200,38.4492885632185,38.7230572317857,38.2424411247455,38.4797073041704,107170.773608069,0.0,1.0
2004-06-02,64.13,64.46,63.25,63.35,68300,39.0150771449241,39.2158408352067,38.4797073041704,38.5405447860742,112266.316525017,0.0,1.0
2004-06-03,63.39,63.7,63.11,63.7,39800,38.7169734835953,38.9063134706582,38.5459567210869,38.9063134706582,65163.2029313702,0.25,1.0
2004-06-04,64.55,64.55,63.55,63.55,55400,39.4254714997015,39.4254714997015,38.8146973478858,38.8146973478858,90704.5588542188,0.0,1.0
2004-06-07,64.44,64.71,64.3,64.45,27600,39.3582863430018,39.523195363992,39.2727779617476,39.3643940845199,45188.5527865783,0.0,1.0
2004-06-08,64.81,65.14,64.54,64.54,45000,39.5842727791736,39.7858282492727,39.4193637581833,39.4193637581833,73676.9882389863,0.0,1.0
2004-06-09,64.04,64.71,63.93,64.71,38100,39.1139766822755,39.523195363992,39.0467915255758,39.523195363992,62379.8500423418,0.0,1.0
2004-06-10,63.57,64.15,63.39,63.94,31100,38.8269128309221,39.1811618389752,38.7169734835953,39.0528992670939,50918.9852051662,0.0,1.0
2004-06-14,62.65,63.46,62.63,63.45,27400,38.2650006112517,38.7597276742224,38.2527851282154,38.7536199327043,44861.0995055162,0.0,1.0
2004-06-15,62.2,63.35,62.2,62.75,49700,37.9901522429347,38.6925425175227,37.9901522429347,38.3260780264333,81372.1403439471,0.0,1.0
2004-06-16,62.01,62.97,61.77,62.25,55400,37.8741051540897,38.4604483398327,37.7275193576539,38.0206909505255,90704.5588542188,0.0,1.0
2004-06-17,63.0,63.11,61.51,61.91,70000,38.4787715643872,38.5459567210869,37.5687180781819,37.8130277389081,114608.648371757,0.0,1.0
2004-06-18,62.25,63.49,62.23,63.01,48100,38.0206909505255,38.7780508987769,38.0084754674891,38.4848793059054,78752.5140954498,0.0,1.0
2004-06-21,61.93,62.48,61.88,62.35,21500,37.8252432219444,38.1611690054431,37.7947045143537,38.081768365707,35201.2277141824,0.0,1.0
2004-06-22,62.39,62.39,61.31,61.93,40500,38.1061993317796,38.1061993317796,37.4465632478187,37.8252432219444,66309.2894150878,0.0,1.0
2004-06-23,62.38,62.58,61.81,62.29,24900,38.1000915902615,38.2222464206246,37.7519503237266,38.0451219165981,40767.9334922391,0.0,1.0
2004-06-24,62.28,62.97,62.03,62.28,37200,38.0390141750799,38.4604483398327,37.886320637126,38.0390141750799,60906.3102775621,0.0,1.0
2004-06-25,62.5,62.5,61.7,62.1,96500,38.1733844884794,38.1733844884794,37.6847651670268,37.9290748277531,157996.208112493,0.0,1.0
2004-06-28,62.53,62.64,62.15,62.5,24700,38.1917077130338,38.2588928697336,37.9596135353439,38.1733844884794,40440.480211177,0.0,1.0
2004-06-29,63.05,63.22,62.34,62.54,29500,38.509310271978,38.6131418777867,38.0756606241889,38.197815454552,48299.3589566688,0.0,1.0
2004-06-30,63.83,64.31,62.95,62.95,48800,38.9857141103942,39.2788857032657,38.4482328567964,38.4482328567964,79898.6005791675,0.0,1.0
2004-07-01,64.15,64.25,63.75,63.8,82800,39.1811618389752,39.2422392541568,38.936852178249,38.9673908858397,135565.658359735,0.0,1.0
2004-07-02,65.13,65.8,63.95,64.1,73300,39.7797205077546,40.1889391894711,39.0590070086121,39.1506231313844,120011.627509282,0.0,1.0
2004-07-06,65.8,65.94,65.05,65.13,68700,40.1889391894711,40.2744475707253,39.7308585756093,39.7797205077546,112480.202044852,0.0,1.0
2004-07-07,65.01,65.79,64.84,65.79,160000,39.7064276095367,40.1828314479529,39.602596003728,40.1828314479529,261962.624849729,0.0,1.0
2004-07-08,64.8,64.89,64.45,64.89,72800,39.5781650376554,39.6331347113188,39.3643940845199,39.6331347113188,119192.994306627,0.0,1.0
2004-07-09,64.89,64.89,64.55,64.75,35800,39.6331347113188,39.6331347113188,39.4254714997015,39.5476263300646,58614.137310127,0.0,1.0
2004-07-12,64.87,65.24,64.48,64.88,29400,39.6209192282825,39.8469056644543,39.3827173090744,39.6270269698007,48135.6323161378,0.0,1.0
2004-07-13,64.72,64.87,64.61,64.87,98300,39.5293031055102,39.6209192282825,39.4621179488104,39.6209192282825,160943.287642052,0.0,1.0
2004-07-14,64.21,64.8,64.2,64.72,99700,39.2178082880842,39.5781650376554,39.211700546566,39.5293031055102,163235.460609487,0.0,1.0
2004-07-15,63.5,64.25,63.5,64.2,37600,38.784158640295,39.2422392541568,38.784158640295,39.211700546566,61561.2168396865,0.0,1.0
2004-07-16,63.49,64.07,63.16,63.51,22200,38.7780508987769,39.13229990683,38.5764954286777,38.7902663818132,36347.3141978999,0.0,1.0
2004-07-19,62.66,63.49,61.69,63.49,78400,38.2711083527699,38.7780508987769,37.6786574255087,38.7780508987769,128361.686176367,0.0,1.0
2004-07-20,64.65,65.41,63.2,63.76,165900,39.4865489148831,39.950737270263,38.6009263947503,38.9429599197671,271622.496641063,0.0,1.0
2004-07-21,63.66,64.95,63.6,64.6,102000,38.8818825045855,39.6697811604278,38.8452360554766,39.4560102072923,167001.173341703,0.0,1.0
2004-07-22,62.05,63.41,62.05,63.41,84600,37.8985361201623,38.7291889666316,37.8985361201623,38.7291889666316,138512.737889294,0.0,1.0
2004-07-23,62.51,62.67,61.5,62.06,105300,38.1794922299975,38.277216094288,37.5626103366637,37.9046438616805,172404.152479228,0.0,1.0
2004-07-26,62.67,62.95,62.4,62.5,80400,38.277216094288,38.4482328567964,38.1123070732978,38.1733844884794,131636.218986989,0.0,1.0
2004-07-27,62.69,62.98,62.52,62.76,57000,38.2894315773244,38.4665560813509,38.1855999715157,38.3321857679514,93324.185102716,0.0,1.0
2004-07-28,61.48,62.81,60.8,62.8,109100,37.5503948536274,38.3627244755422,37.1350684303927,38.3566167340241,178625.764819409,0.0,1.0
2004-07-29,62.5,62.57,61.6,61.6,41700,38.1733844884794,38.2161386791065,37.6236877518453,37.6236877518453,68274.0091014607,0.0,1.0
2004-07-30,61.95,62.5,61.53,62.5,47300,37.8374587049808,38.1733844884794,37.5809335612182,38.1733844884794,77442.7009712012,0.0,1.0
2004-08-02,62.68,62.82,61.81,61.85,50500,38.2833238358062,38.3688322170604,37.7519503237266,37.7763812897992,82681.9534681958,0.0,1.0
2004-08-03,62.91,63.05,62.45,62.74,73600,38.4238018907238,38.509310271978,38.1428457808886,38.3199702849151,120502.807430876,0.0,1.0
2004-08-04,63.51,63.51,62.55,62.75,35500,38.7902663818132,38.7902663818132,38.2039231960701,38.3260780264333,58122.9573885337,0.0,1.0
2004-08-05,63.06,63.55,62.05,63.4,68100,38.5154180134961,38.8146973478858,37.8985361201623,38.7230812251135,111497.842201666,0.0,1.0
2004-08-06,61.54,62.94,61.03,62.94,42600,37.5870413027363,38.4421251152783,37.2755464853103,38.4421251152783,69747.5488662405,0.0,1.0
2004-08-09,60.71,61.64,60.66,61.64,47700,37.0800987567293,37.6481187179179,37.0495600491385,37.6481187179179,78097.6075333256,0.0,1.0
2004-08-10,61.72,61.93,60.83,60.83,56600,37.6969806500631,37.8252432219444,37.1533916549472,37.1533916549472,92669.2785405919,0.0,1.0
2004-08-11,62.29,62.91,61.15,61.6,57500,38.0451219165981,38.4238018907238,37.3488393835282,37.6236877518453,94142.8183053714,0.0,1.0
2004-08-12,62.87,62.9,62.17,62.17,26500,38.3993709246512,38.4176941492056,37.9718290183802,37.9718290183802,43387.5597407364,0.0,1.0
2004-08-13,61.56,62.82,61.42,62.75,29000,37.5992567857726,38.3688322170604,37.5137484045185,38.3260780264333,47480.7257540135,0.0,1.0
2004-08-16,63.7,63.89,61.6,61.66,52200,38.9063134706582,39.0223605595032,37.6236877518453,37.6603342009542,85465.3063572242,0.0,1.0
2004-08-17,64.97,65.8,63.74,63.82,76500,39.6819966434641,40.1889391894711,38.9307444367308,38.9796063688761,125250.880006277,0.0,1.0
2004-08-18,64.63,64.76,64.2,64.75,61900,39.4743334318467,39.5537340715828,39.211700546566,39.5476263300646,101346.790488739,0.0,1.0
2004-08-19,63.8,64.54,63.65,64.53,71100,38.9673908858397,39.4193637581833,38.8757747630674,39.4132560166652,116409.641417599,0.0,1.0
2004-08-20,63.88,64.07,63.45,63.9,96100,39.016252817985,39.13229990683,38.7536199327043,39.0284683010213,157341.301550369,0.0,1.0
2004-08-23,64.94,64.99,63.98,63.98,37200,39.6636734189096,39.6942121265004,39.0773302331666,39.0773302331666,60906.3102775621,0.0,1.0
2004-08-24,64.59,64.76,64.32,64.75,39300,39.4499024657741,39.5537340715828,39.2849934447839,39.5476263300646,64344.5697287148,0.0,1.0
2004-08-25,65.66,66.36,64.59,64.59,41100,40.1034308082169,40.5309727144879,39.4499024657741,39.4499024657741,67291.6492582742,0.0,1.0
2004-08-26,67.21,67.57,65.91,65.91,58000,41.0501307435312,41.2700094381848,40.2561243461708,40.2561243461708,94961.4515080268,0.0,1.0
2004-08-27,71.32,71.59,67.71,67.71,152900,43.5604125074936,43.7253215284838,41.355517819439,41.355517819439,250338.033372023,0.0,1.0
2004-08-30,73.73,74.29,70.07,70.07,258200,45.0323782133693,45.3744117383861,42.796944817724,42.796944817724,422742.185851251,0.0,1.0
2004-08-31,73.09,74.2,72.75,73.6,160600,44.7941762941612,45.4744545221886,44.5858027828736,45.1067365610927,262048.662819815,0.25,1.0
2004-09-01,73.72,74.25,72.84,73.34,87700,45.1802801533119,45.5050976856132,44.640960477038,44.9473921112845,143098.80279762,0.0,1.0
2004-09-02,73.99,74.16,73.57,73.57,35800,45.345753235805,45.4499399914489,45.0883506630379,45.0883506630379,58414.334551366,0.0,1.0
2004-09-03,74.89,74.93,73.72,73.8,74700,45.8973301774488,45.9218447081886,45.1802801533119,45.2293092147913,121886.89360299,0.0,1.0
2004-09-07,74.82,75.44,74.75,75.0,72300,45.8544297486543,46.23440497512,45.8115293198598,45.9647451369831,117970.848828597,0.0,1.0
2004-09-08,74.99,75.506,74.65,74.85,81600,45.9586165042981,46.2748539508406,45.7502429930105,45.8728156467091,133145.522329371,0.0,1.0
2004-09-09,72.57,73.8,71.93,73.8,245600,44.4754873945448,45.2293092147913,44.0832549027092,45.2293092147913,400741.915246242,0.0,1.0
2004-09-10,73.6,74.32,72.0,72.0,235200,45.1067365610927,45.5479981144078,44.1261553315037,44.1261553315037,383772.387890538,0.0,1.0
2004-09-13,74.21,75.7,73.8,73.8,127900,45.4805831548735,46.3937494249282,45.2293092147913,45.2293092147913,208692.552768707,0.0,1.0
2004-09-14,74.35,75.16,74.11,74.21,63800,45.5663840124625,46.062803259942,45.4192968280242,45.4805831548735,104101.523585954,0.0,1.0
2004-09-15,74.43,74.79,73.86,74.24,64400,45.615413073942,45.8360438505995,45.2660810109009,45.4989690529283,105080.534779552,0.0,1.0
2004-09-16,74.72,75.5,74.28,74.28,86200,45.793143421805,46.2711767712296,45.523483583668,45.523483583668,140651.274813624,0.0,1.0
2004-09-17,74.55,76.0,74.47,74.47,59000,45.6889566661612,46.5776084054762,45.6399276046817,45.6399276046817,96269.4340371673,0.0,1.0
2004-09-20,74.73,75.0,74.3,74.3,65300,45.7992720544899,45.9647451369831,45.5357408490379,45.5357408490379,106549.05156995,0.0,1.0
2004-09-21,74.38,74.97,74.29,74.73,59800,45.5847699105173,45.9463592389283,45.529612216353,45.7992720544899,97574.7822952985,0.0,1.0
2004-09-22,73.56,74.43,73.5,74.38,34800,45.082222030353,45.615413073942,45.0454502342434,45.5847699105173,56782.6492287021,0.0,1.0
2004-09-23,73.17,73.77,73.0,73.41,43800,44.8432053556407,45.2109233167365,44.7390185999969,44.990292540079,71467.8171326767,0.0,1.0
2004-09-24,73.46,74.0,73.18,73.18,40100,45.0209357035037,45.35188186849,44.8493339883256,44.8493339883256,65430.5814388205,0.0,1.0
2004-09-27,72.89,73.4,72.33,73.31,62800,44.6716036404626,44.9841639073941,44.3284002101065,44.9290062132297,102469.83826329,0.0,1.0
2004-09-28,72.35,72.89,71.9,72.89,140600,44.3406574754763,44.6716036404626,44.0648690046544,44.6716036404626,229414.956366538,0.0,1.0
2004-09-29,72.02,72.35,71.65,72.35,174200,44.1384125968736,44.3406574754763,43.9116531875312,44.3406574754763,284239.583208043,0.0,1.0
2004-09-30,73.49,73.96,71.87,72.12,123700,45.0393216015585,45.3273673377502,44.0464831065996,44.1996989237229,201839.474413519,0.0,1.0
2004-10-01,74.34,74.75,73.2,73.49,57200,45.5602553797776,45.8115293198598,44.8615912536955,45.0393216015585,93332.4004563724,0.0,1.0
2004-10-04,74.5,75.3,74.44,74.44,93400,45.6583135027365,46.148604117531,45.6215417066269,45.6215417066269,152399.409136804,0.0,1.0
2004-10-05,75.33,75.72,74.48,74.5,166800,46.1669900155858,46.4060066902981,45.6460562373667,45.6583135027365,272165.111820331,0.0,1.0
2004-10-06,74.85,75.89,74.39,75.27,81500,45.8728156467091,46.5101934459419,45.5908985432023,46.1302182194762,132982.353797104,0.0,1.0
2004-10-07,74.43,75.0,73.08,74.7,141600,45.615413073942,45.9647451369831,44.7880476614763,45.7808861564351,231046.641689202,0.0,1.0
2004-10-08,71.8,74.3,71.61,74.3,152600,44.0035826778051,45.5357408490379,43.8871386567914,45.5357408490379,248995.180238504,0.0,1.0
2004-10-11,72.16,72.36,71.54,71.81,92000,44.2242134544626,44.3467861081613,43.8442382279969,44.0097113104901,150115.049685075,0.0,1.0
2004-10-12,71.81,72.01,70.82,72.01,98700,44.0097113104901,44.1322839641887,43.4029766746819,44.1322839641887,161047.341346922,0.0,1.0
2004-10-13,71.15,72.28,70.96,72.05,76400,43.6052215532846,44.2977570466818,43.4887775322709,44.1567984949284,124660.758651518,0.0,1.0
2004-10-14,70.53,71.2,70.01,71.15,94300,43.2252463268189,43.6358647167093,42.9065574272025,43.6052215532846,153867.925927201,0.0,1.0
2004-10-15,69.79,70.5,69.45,70.41,117000,42.771727508134,43.2068604287641,42.5633539968463,43.1517027345997,190907.182751671,0.0,1.0
2004-10-18,69.33,70.65,69.25,69.8,105600,42.4898104046271,43.2987899190381,42.4407813431477,42.7778561408189,172305.970073303,0.0,1.0
2004-10-19,70.11,70.7,68.9,69.08,194300,42.9678437540518,43.3294330824627,42.2262791991751,42.3365945875039,317036.458193586,0.0,1.0
2004-10-20,70.09,70.37,68.83,69.93,98200,42.9555864886819,43.12718820386,42.1833787703806,42.857528365723,160231.49868559,0.0,1.0
2004-10-21,71.25,71.3,69.97,69.97,116900,43.6665078801339,43.6971510435586,42.8820428964627,42.8820428964627,190744.014219405,0.0,1.0
2004-10-22,70.94,71.6,70.45,71.21,111800,43.4765202669011,43.8810100241065,43.1762172653394,43.6419933493942,182422.419073819,0.0,1.0
2004-10-25,70.46,70.85,69.97,70.19,135800,43.1823458980244,43.4213625727367,42.8820428964627,43.0168728155312,221582.866817751,0.0,1.0
2004-10-26,72.89,73.62,70.33,70.33,120600,44.6716036404626,45.1189938264626,43.1026736731203,43.1026736731203,196781.249913261,0.0,1.0
2004-10-27,73.18,74.4,72.63,72.75,61400,44.8493339883256,45.5970271758872,44.5122591906544,44.5858027828736,100185.478811561,0.0,1.0
2004-10-28,73.07,73.12,71.86,72.93,82300,44.7819190287914,44.812562192216,44.0403544739147,44.6961181712023,134287.702055235,0.0,1.0
2004-10-29,73.5,74.03,73.0,73.05,69100,45.0454502342434,45.3702677665448,44.7390185999969,44.7696617634215,112749.455796072,0.0,1.0
2004-11-01,74.78,75.73,73.21,73.35,117100,45.8299152179146,46.412135322983,44.8677198863804,44.9535207439694,191070.351283937,0.0,1.0
2004-11-02,74.77,75.0,74.58,74.63,97900,45.8237865852297,45.9647451369831,45.707342564216,45.7379857276406,159741.993088791,0.0,1.0
2004-11-03,75.25,75.81,74.81,75.0,105600,46.1179609541063,46.4611643844625,45.8483011159694,45.9647451369831,172305.970073303,0.0,1.0
2004-11-04,75.78,75.86,75.0,75.25,102500,46.4427784864077,46.4918075478871,45.9647451369831,46.1179609541063,167247.745573045,0.0,1.0
2004-11-05,74.46,75.81,74.15,75.8,86200,45.6337989719968,46.4611643844625,45.4438113587639,46.4550357517776,140651.274813624,0.0,1.0
2004-11-08,75.3,75.3,74.4,74.49,89000,46.148604117531,46.148604117531,45.5970271758872,45.6521848700516,145219.993717083,0.0,1.0
2004-11-09,74.35,75.15,73.5,75.15,110800,45.5663840124625,46.056674627257,45.0454502342434,46.056674627257,180790.733751155,0.0,1.0
2004-11-10,74.01,74.8,73.94,74.46,64900,45.3580105011749,45.8421724832845,45.3151100723804,45.6337989719968,105896.377440884,0.0,1.0
2004-11-11,74.3,74.8,74.0,74.16,72000,45.5357408490379,45.8421724832845,45.35188186849,45.4499399914489,117481.343231797,0.0,1.0
2004-11-12,76.4,76.89,74.3,74.3,129900,46.8227537128734,47.123056714435,45.5357408490379,45.5357408490379,211955.923414035,0.0,1.0
2004-11-15,74.75,76.39,74.75,76.22,86500,45.8115293198598,46.8166250801885,45.8115293198598,46.7124383245447,141140.780410423,0.0,1.0
2004-11-16,75.2,76.04,74.9,74.93,89300,46.0873177906817,46.6021229362159,45.9034588101338,45.9218447081886,145709.499313882,0.0,1.0
2004-11-17,75.53,76.9,75.05,75.05,43200,46.2895626692844,47.12918534712,45.9953883004077,45.9953883004077,70488.8059390785,0.0,1.0
2004-11-18,75.45,76.0,75.3,75.7,28300,46.240533607805,46.5776084054762,46.148604117531,46.3937494249282,46176.694631387,0.0,1.0
2004-11-19,73.9,75.3,73.72,75.3,32900,45.2905955416407,46.148604117531,45.1802801533119,46.148604117531,53682.4471156407,0.0,1.0
2004-11-22,74.18,74.18,73.2,73.75,54400,45.4621972568187,45.4621972568187,44.8615912536955,45.1986660513667,88763.6815529137,0.0,1.0
2004-11-23,74.66,75.38,74.01,74.26,37700,45.7563716256954,46.1976331790104,45.3580105011749,45.5112263182982,61514.5366644273,0.0,1.0
2004-11-24,76.38,76.7,74.49,74.5,46400,46.8104964475036,47.0066126934214,45.6521848700516,45.6583135027365,75710.1989716027,0.0,1.0
2004-11-26,76.31,76.32,76.07,76.2,10400,46.767596018709,46.773724651394,46.6205088342707,46.7001810591748,16969.5273557041,0.0,1.0
2004-11-29,76.26,76.79,76.03,76.06,28300,46.7369528552844,47.0617703875857,46.595994303531,46.6143802015858,46176.694631387,0.0,1.0
2004-11-30,74.56,76.1,74.41,76.1,66100,45.6950852988461,46.6388947323255,45.6031558085721,46.6388947323255,107854.399828081,0.0,1.0
2004-12-01,76.2,76.24,74.46,74.46,31700,46.8533968762981,46.8779918352882,45.7835161602251,45.7835161602251,51555.280108665,0.25,1.0
2004-12-02,76.66,77.18,75.7,76.05,81500,47.1362389046852,47.4559733715576,46.5459598889208,46.7611657800849,132547.486714707,0.0,1.0
2004-12-03,76.35,77.17,76.0,76.66,41000,46.9456279725113,47.44982463181,46.7304220813472,47.1362389046852,66680.3307399137,0.0,1.0
2004-12-06,75.92,77.03,75.49,76.15,29400,46.6812321633668,47.3637422753444,46.4168363542223,46.8226531775603,47814.6761891089,0.0,1.0
2004-12-07,74.47,76.13,74.31,76.0,23200,45.7896648999727,46.8103556980653,45.6912850640119,46.7304220813472,37731.3091016097,0.0,1.0
2004-12-08,75.05,75.58,73.65,73.65,33400,46.1462918053303,46.4721750119502,45.2854682406739,45.2854682406739,54320.0743100761,0.0,1.0
2004-12-09,75.47,76.44,74.89,74.95,37100,46.4045388747272,47.0009666302392,46.0479119693696,46.0848044078549,60337.5675719708,0.0,1.0
2004-12-10,76.95,77.75,75.3,75.3,64100,47.314552357364,47.8064515371677,46.300010299019,46.300010299019,104249.004888499,0.0,1.0
2004-12-13,76.92,77.62,76.8,76.8,29700,47.2961061381214,47.7265179204496,47.2223212611508,47.2223212611508,48302.5810481814,0.0,1.0
2004-12-14,77.1,77.5,76.36,76.92,42100,47.4067834535772,47.652733043479,46.9517767122588,47.2961061381214,68469.3152231798,0.0,1.0
2004-12-15,77.36,77.5,76.5,76.9,28500,47.5666506870134,47.652733043479,47.0378590687244,47.2838086586263,46350.9616118913,0.0,1.0
2004-12-16,77.4,77.6,76.85,77.6,29700,47.5912456460036,47.7142204409545,47.2530649598885,47.7142204409545,48302.5810481814,0.0,1.0
2004-12-17,77.0,78.24,76.93,78.0,42300,47.3452960561017,48.1077397847974,47.3022548778689,47.9601700308563,68794.5851292282,0.0,1.0
2004-12-20,75.6,77.0,75.59,76.87,41400,46.4844724914453,47.3452960561017,46.4783237516978,47.2653624393836,67330.8705520106,0.0,1.0
2004-12-21,76.44,76.5,75.46,75.75,31200,47.0009666302392,47.0378590687244,46.3983901349797,46.5767035876585,50742.1053435441,0.0,1.0
2004-12-22,76.72,77.09,76.35,76.55,25200,47.1731313431704,47.4006347138296,46.9456279725113,47.0686027674622,40984.0081620934,0.0,1.0
2004-12-23,77.51,77.51,76.57,76.57,29200,47.6588817832266,47.6588817832266,47.0809002469573,47.0809002469573,47489.4062830605,0.0,1.0
2004-12-27,75.9,77.86,75.49,77.86,42500,46.6689346838717,47.8740876743907,46.4168363542223,47.8740876743907,69119.8550352765,0.0,1.0
2004-12-28,76.81,77.1,75.9,76.05,17200,47.2284700008984,47.4067834535772,46.6689346838717,46.7611657800849,27973.2119201589,0.0,1.0
2004-12-29,76.74,77.05,76.6,76.66,8800,47.1854288226655,47.3760397548395,47.0993464661999,47.1362389046852,14311.8758661279,0.0,1.0
2004-12-30,77.17,77.38,76.64,76.74,14200,47.44982463181,47.5789481665085,47.1239414251901,47.1854288226655,23094.1633294336,0.0,1.0
2004-12-31,77.26,77.98,77.02,77.02,20400,47.5051632895379,47.9478725513612,47.3575935355968,47.3575935355968,33177.5304169327,0.0,1.0
2005-01-03,75.78,77.35,75.77,77.01,25900,46.5951498069012,47.5605019472658,46.5890010671536,47.3514447958493,42122.4528332626,0.0,1.0
2005-01-04,75.55,76.25,74.95,75.77,24500,46.4537287927076,46.8841405750358,46.0848044078549,46.5890010671536,39845.5634909241,0.0,1.0
2005-01-05,74.85,75.7,74.75,75.7,24600,46.0233170103794,46.5459598889208,45.9618296129039,46.5459598889208,40008.1984439483,0.0,1.0
2005-01-06,80.0,80.58,76.21,76.25,300600,49.1899179803654,49.5465448857231,46.8595456160456,46.8841405750358,488880.668790685,0.0,1.0
2005-01-07,78.34,81.0,77.95,80.0,147300,48.1692271822728,49.80479195512,47.9294263321186,49.1899179803654,239561.285804617,0.0,1.0
2005-01-10,80.19,80.64,78.75,79.0,80400,49.3067440355688,49.5834373242084,48.4213255119222,48.5750440056109,130758.502231441,0.0,1.0
2005-01-11,79.95,80.55,79.25,80.3,75200,49.1591742816277,49.5280986664804,48.7287624992995,49.3743801727918,122301.484674183,0.0,1.0
2005-01-12,80.7,80.85,80.13,80.13,45000,49.6203297626936,49.7125608589068,49.2698515970835,49.2698515970835,73185.728860881,0.0,1.0
2005-01-13,80.25,81.97,80.25,80.55,157400,49.3436364740541,50.4012197106319,49.3436364740541,49.5280986664804,255987.416060059,0.0,1.0
2005-01-14,80.91,81.3,80.5,80.5,53400,49.7494532973921,49.9892541475464,49.4973549677427,49.4973549677427,86847.0649149121,0.0,1.0
2005-01-18,80.48,81.35,80.1,80.66,80300,49.4850574882476,50.0199978462841,49.2514053778409,49.5957348037034,130595.867278417,0.0,1.0
2005-01-19,79.48,82.2,79.44,81.88,72400,48.8701835134931,50.5426407248255,48.8455885545029,50.345881052904,117747.705989506,0.0,1.0
2005-01-20,79.34,80.11,77.7,79.68,162200,48.7841011570274,49.2575541175884,47.7757078384299,48.993158308444,263793.89380522,0.0,1.0
2005-01-21,79.31,79.6,78.45,79.35,79500,48.7656549377848,48.9439683904636,48.2368633194959,48.790249896775,129294.787654223,0.0,1.0
2005-01-24,79.23,79.66,78.64,79.38,43200,48.7164650198044,48.9808608289489,48.3536893746992,48.8086961160176,70258.2997064458,0.0,1.0
2005-01-25,79.01,79.7,79.0,79.08,36500,48.5811927453584,49.0054557879391,48.5750440056109,48.6242339235912,59361.7578538257,0.0,1.0
2005-01-26,79.24,79.76,78.2,78.2,66200,48.722613759552,49.0423482264243,48.0831448258072,48.0831448258072,107664.338902007,0.0,1.0
2005-01-27,79.3,79.75,79.16,79.39,67600,48.7595061980372,49.0361994866768,48.6734238415716,48.8148448557651,109941.228244346,0.0,1.0
2005-01-28,79.05,79.57,78.53,79.3,84300,48.6057877043486,48.925522171221,48.2860532374762,48.7595061980372,137101.265399384,0.0,1.0
2005-01-31,80.3,80.39,79.25,79.25,63300,49.3743801727918,49.4297188305197,48.7287624992995,48.7287624992995,102947.925264306,0.0,1.0
2005-02-01,79.8,80.15,79.26,80.15,108300,49.0669431854145,49.2821490765786,48.7349112390471,49.2821490765786,176133.654125187,0.0,1.0
2005-02-02,79.07,79.89,78.6,79.89,49100,48.6180851838437,49.1222818431424,48.329094415709,49.1222818431424,79853.7619348724,0.0,1.0
2005-02-03,80.05,80.5,78.9,78.9,82400,49.2206616791032,49.4973549677427,48.5135566081354,48.5135566081354,134011.201291924,0.0,1.0
2005-02-04,80.4,80.8,80.05,80.05,80300,49.4358675702673,49.6818171601691,49.2206616791032,49.2206616791032,130595.867278416,0.0,1.0
2005-02-07,80.59,81.45,80.59,80.85,32100,49.5526936254706,50.0814852437596,49.5526936254706,49.7125608589068,52205.8199207618,0.0,1.0
2005-02-08,80.41,81.0,80.0,80.41,34700,49.4420163100148,49.80479195512,49.1899179803654,49.4420163100148,56434.3286993905,0.0,1.0
2005-02-09,80.0,80.74,79.94,80.21,31400,49.1899179803654,49.6449247216838,49.1530255418802,49.3190415150639,51067.3752495926,0.0,1.0
2005-02-10,80.85,80.91,79.6,79.85,19700,49.7125608589068,49.7494532973921,48.9439683904636,49.0976868841522,32039.0857457635,0.0,1.0
2005-02-11,81.0,82.45,80.47,80.7,71400,49.80479195512,50.6963592185141,49.4789087485001,49.6203297626936,116121.356459265,0.0,1.0
2005-02-14,79.89,81.31,79.75,81.05,78700,49.1222818431424,49.9954028872939,49.0361994866768,49.8355356538577,127993.70803003,0.0,1.0
2005-02-15,79.5,80.26,79.4,79.69,83600,48.8824809929881,49.3497852138016,48.8209935955127,48.9993070481915,135962.820728215,0.0,1.0
2005-02-16,77.58,79.0,77.16,79.0,498700,47.7019229614594,48.5750440056109,47.4436758920625,48.5750440056109,811060.510731585,0.0,1.0
2005-02-17,80.25,80.99,77.25,77.25,398600,49.3436364740541,49.7986432153725,47.4990145497904,47.4990145497904,648262.922754381,0.0,1.0
2005-02-18,80.53,80.87,79.64,80.7,172700,49.5158011869853,49.7248583384019,48.9685633494538,49.6203297626936,280870.563872759,0.0,1.0
2005-02-22,79.33,80.38,78.7,80.38,78500,48.7779524172799,49.4235700907722,48.3905818131845,49.4235700907722,127668.438123981,0.0,1.0
2005-02-23,78.26,79.37,78.2,79.33,69400,48.1200372642925,48.8025473762701,48.0831448258072,48.7779524172799,112868.657398781,0.0,1.0
2005-02-24,78.11,78.41,77.8,78.41,41900,48.0278061680793,48.2122683605057,47.8371952359054,48.2122683605057,68144.0453171314,0.0,1.0
2005-02-25,78.17,78.5,77.86,78.31,84900,48.0646986065646,48.2676070182336,47.8740876743907,48.1507809630302,138077.075117529,0.0,1.0
2005-02-28,77.61,77.87,77.01,77.87,109700,47.720369180702,47.8802364141382,47.3514447958493,47.8802364141382,178410.543467526,0.0,1.0
2005-03-01,80.01,80.44,77.61,77.61,151200,49.196066720113,49.4604625292574,47.720369180702,47.720369180702,245904.04897256,0.0,1.0
2005-03-02,79.97,81.4,79.53,79.86,145100,49.1714717611228,50.0507415450218,48.9009272122308,49.1038356238998,235983.316838085,0.0,1.0
2005-03-03,79.56,80.09,79.2,79.74,61700,49.1038356238998,49.4309476510575,48.8816463224342,49.2149302746326,99968.8097198412,0.3,1.0
2005-03-04,80.55,80.72,79.35,79.49,40500,49.7148562029302,49.8197789286223,48.9742251980448,49.0606321486148,65619.7211289072,0.0,1.0
2005-03-07,80.31,80.907,80.18,80.4,13800,49.5667300019531,49.9351939268836,49.4864949764239,49.6222773273195,22359.3123846647,0.0,1.0
2005-03-08,80.85,80.98,80.23,80.31,31600,49.9000139541516,49.9802489796808,49.5173546016275,49.5667300019531,51199.5848808263,0.0,1.0
2005-03-09,80.55,81.17,80.28,80.8,46500,49.7148562029302,50.0975155554543,49.548214226831,49.869154328948,75341.1612961527,0.0,1.0
2005-03-10,79.63,80.85,79.56,80.55,66200,49.1470390991848,49.9000139541516,49.1038356238998,49.7148562029302,107259.889845275,0.0,1.0
2005-03-11,79.96,80.57,79.8,79.8,47700,49.3507126255282,49.7272000530116,49.2519618248769,49.2519618248769,77285.4493296018,0.0,1.0
2005-03-14,80.71,81.52,80.11,80.11,53200,49.8136070035816,50.3135329318792,49.4432915011389,49.4432915011389,86196.7694829101,0.0,1.0
2005-03-15,80.62,80.96,80.1,80.96,27400,49.7580596782152,49.9679051295994,49.4371195760982,49.9679051295994,44394.5767637545,0.0,1.0
2005-03-16,79.82,80.47,78.85,80.47,47300,49.2643056749583,49.6654808026045,48.6656289460093,49.6654808026045,76637.353318452,0.0,1.0
2005-03-17,79.51,79.96,79.25,79.8,17100,49.0729759986962,49.3507126255282,48.9125059476377,49.2519618248769,27706.1044766497,0.0,1.0
2005-03-18,79.64,79.79,78.83,79.66,16100,49.1532110242255,49.2457898998362,48.6532850959279,49.1655548743069,26085.8644487754,0.0,1.0
2005-03-21,78.24,79.5,77.55,79.5,37700,48.2891415185259,49.0668040736555,47.8632786907168,49.0668040736555,61083.0490508592,0.0,1.0
2005-03-22,77.39,78.66,77.36,78.45,48200,47.7645278900654,48.5483623702358,47.7460121149433,48.4187519443808,78095.5693435389,0.0,1.0
2005-03-23,75.47,77.21,75.14,77.21,92400,46.5795182822488,47.6534332393326,46.3758447559054,47.6534332393326,149710.178575581,0.0,1.0
2005-03-24,74.95,75.75,74.9,75.27,42600,46.2585781801318,46.7523321833888,46.2277185549283,46.4560797814346,69022.2251874431,0.0,1.0
2005-03-28,76.07,76.25,75.15,75.15,96300,46.9498337846915,47.0609284354243,46.3820166809461,46.3820166809461,156029.11468429,0.0,1.0
2005-03-29,73.98,75.92,73.75,75.92,79900,45.6599014511828,46.8572549090808,45.5179471752465,46.8572549090808,129457.178227153,0.0,1.0
2005-03-30,73.98,74.4,73.64,73.99,98800,45.6599014511828,45.9191223028927,45.4500559997986,45.6660733762235,160079.714753976,0.0,1.0
2005-03-31,74.93,74.95,73.84,74.0,89100,46.2462343300504,46.2585781801318,45.5734945006129,45.6722453012643,144363.386483596,0.0,1.0
2005-04-01,75.63,75.63,74.55,74.93,53100,46.6782690829002,46.6782690829002,46.0117011785034,46.2462343300504,86034.7454801227,0.0,1.0
2005-04-04,74.6,75.46,73.47,75.45,73500,46.0425608037069,46.5733463572081,45.3451332741066,46.5671744321674,119087.642048757,0.0,1.0
2005-04-05,74.21,75.12,73.9,74.74,78100,45.8018557271192,46.3635009058239,45.6105260508571,46.1289677542769,126540.746176979,0.0,1.0
2005-04-06,73.37,74.56,73.15,74.36,84000,45.2834140236994,46.0178731035441,45.1476316728038,45.8944346027299,136100.162341437,0.0,1.0
2005-04-07,73.79,73.79,72.8,73.52,57500,45.5426348754093,45.5426348754093,44.9316142963789,45.3759928993101,93163.8016027695,0.0,1.0
2005-04-08,73.43,73.9,73.42,73.61,14700,45.3204455739437,45.6105260508571,45.314273648903,45.4315402246765,23817.5284097515,0.0,1.0
2005-04-11,71.56,73.3,71.05,73.3,154000,44.1662955913307,45.2402105484145,43.8515274142544,45.2402105484145,249516.964292634,0.0,1.0
2005-04-12,71.0,71.49,69.5,71.46,305900,43.8206677890508,44.1230921160457,42.8948790329441,44.1045763409236,495631.424526734,0.0,1.0
2005-04-13,70.42,70.84,69.8,70.84,122400,43.4626961366896,43.7219169883995,43.0800367841655,43.7219169883995,198317.379411808,0.0,1.0
2005-04-14,70.42,71.32,70.25,70.58,81700,43.4626961366896,44.0181693903536,43.3577734109975,43.561446937341,132373.610277326,0.0,1.0
2005-04-15,70.0,70.56,69.384,70.42,117000,43.2034752849797,43.5491030872595,42.8232847024719,43.4626961366896,189568.083261287,0.0,1.0
2005-04-18,70.19,70.87,70.09,70.4,70900,43.3207418607532,43.7404327635216,43.2590226103461,43.4503522866082,114875.017976284,0.0,1.0
2005-04-19,73.87,73.87,71.19,71.19,188100,45.592010275735,45.592010275735,43.9379343648244,43.9379343648244,304767.149243147,0.0,1.0
2005-04-20,72.26,74.27,71.16,74.27,163100,44.5983303441805,45.8388872773635,43.9194185897022,45.8388872773635,264261.14854629,0.0,1.0
2005-04-21,72.81,73.88,72.35,72.36,185300,44.9377862214196,45.5981822007757,44.6538776695469,44.6600495945876,300230.477165099,0.0,1.0
2005-04-22,75.25,76.0,73.4,73.63,190800,46.4437359313532,46.9066303094065,45.3019297988216,45.4438840747579,309141.797318407,0.0,1.0
2005-04-25,75.96,76.16,74.7,75.15,162600,46.8819426092437,47.0053811100579,46.1042800541141,46.3820166809461,263451.028532353,0.0,1.0
2005-04-26,75.7,76.73,75.21,76.0,102200,46.7214725581852,47.3571808373785,46.4190482311903,46.9066303094065,165588.530848748,0.0,1.0
2005-04-27,74.97,75.52,73.73,75.52,126000,46.2709220302133,46.6103779074524,45.5056033251651,46.6103779074524,204150.243512155,0.0,1.0
2005-04-28,74.72,75.25,74.01,74.97,126300,46.1166239041955,46.4437359313532,45.678417226305,46.2709220302133,204636.315520518,0.0,1.0
2005-04-29,74.96,75.07,74.0,74.9,111900,46.2647501051725,46.3326412806204,45.6722453012643,46.2277185549283,181304.859119129,0.0,1.0
2005-05-02,74.8,75.15,74.46,74.9,104800,46.1659993045212,46.3820166809461,45.956153853137,46.2277185549283,169801.154921221,0.0,1.0
2005-05-03,75.0,75.5,74.56,74.8,125500,46.2894378053354,46.598034057371,46.0178731035441,46.1659993045212,203340.123498218,0.0,1.0
2005-05-04,74.53,75.01,74.4,75.0,162700,45.999357328422,46.2956097303761,45.9191223028927,46.2894378053354,263613.05253514,0.0,1.0
2005-05-05,74.37,75.0,73.78,74.5,101200,45.9006065277706,46.2894378053354,45.5364629503686,45.9808415532998,163968.290820874,0.0,1.0
2005-05-06,74.77,75.27,74.43,74.55,107200,46.147483529399,46.4560797814346,45.9376380780148,46.0117011785034,173689.73098812,0.0,1.0
2005-05-09,76.02,76.1,74.5,74.52,66200,46.918974159488,46.9683495598136,45.9808415532998,45.9931854033812,107259.889845275,0.0,1.0
2005-05-10,75.55,75.92,75.5,75.77,73900,46.6288936825745,46.8572549090808,46.598034057371,46.7646760334702,119735.738059907,0.0,1.0
2005-05-11,75.89,76.15,75.41,75.55,72200,46.8387391339587,46.9992091850172,46.5424867320046,46.6288936825745,116981.330012521,0.0,1.0
2005-05-12,75.6,76.29,75.51,76.02,90600,46.6597533077781,47.0856161355872,46.6042059824117,46.918974159488,146793.746525407,0.0,1.0
2005-05-13,75.71,76.12,75.16,75.85,112000,46.7276444832259,46.9806934098951,46.3881886059868,46.8140514337959,181466.883121916,0.0,1.0
2005-05-16,76.59,77.1,75.65,75.65,88400,47.2707738868085,47.5855420638848,46.6906129329816,46.6906129329816,143229.218464084,0.0,1.0
2005-05-17,76.89,77.35,76.25,76.89,90300,47.4559316380298,47.7398401899026,47.0609284354243,47.4559316380298,146307.674517045,0.0,1.0
2005-05-18,78.54,79.98,77.04,77.04,98600,48.4742992697472,49.3630564756097,47.5485105136405,47.5485105136405,159755.666748401,0.0,1.0
2005-05-19,78.24,78.84,77.67,78.34,42000,48.2891415185259,48.6594570209686,47.9373417912053,48.350860768933,68050.0811707185,0.0,1.0
2005-05-20,78.21,78.4,77.55,78.36,49300,48.2706257434037,48.3878923191773,47.8632786907168,48.3632046190144,79877.8333742006,0.0,1.0
2005-05-23,78.05,78.85,78.0,78.25,55200,48.1718749427524,48.6656289460093,48.1410153175488,48.2953134435666,89437.2495386586,0.0,1.0
2005-05-24,77.5,78.05,76.65,78.0,92400,47.8324190655132,48.1718749427524,47.3078054370528,48.1410153175488,149710.178575581,0.0,1.0
2005-05-25,77.58,77.84,77.1,77.5,63500,47.8817944658389,48.0422645168974,47.5855420638848,47.8324190655132,102885.241770015,0.0,1.0
2005-05-26,78.09,78.25,77.55,77.55,52600,48.1965626429152,48.2953134435666,47.8632786907168,47.8632786907168,85224.6254661856,0.0,1.0
2005-05-27,78.1,78.6,77.69,78.09,23400,48.2027345679559,48.5113308199915,47.9496856412868,48.1965626429152,37913.6166522575,0.0,1.0
2005-05-31,78.02,78.35,77.35,78.35,48100,48.1533591676302,48.3570326939737,47.7398401899026,48.3570326939737,77933.5453407515,0.0,1.0
2005-06-01,77.7,78.2,77.09,77.92,70700,47.9558575663275,48.264453818363,47.5793701388441,48.0916399172231,114550.969970709,0.0,1.0
2005-06-02,77.5,77.72,77.0,77.72,55900,47.8324190655132,47.9682014164089,47.5238228134777,47.9682014164089,90571.4175581707,0.0,1.0
2005-06-03,77.38,77.81,77.16,77.45,22300,47.943513716246,48.2099354130409,47.8072049411417,47.9868846901429,35991.8134121921,0.3,1.0
2005-06-06,77.48,77.57,77.01,77.13,31500,48.0054722503844,48.0612349311089,47.7142671399342,47.7886173809002,50840.4539230516,0.0,1.0
2005-06-07,77.17,77.9,76.95,77.25,20500,47.8134007945555,48.2656980937654,47.6770920194512,47.8629676218662,33086.6446165892,0.0,1.0
2005-06-08,75.6,77.45,75.32,77.17,45300,46.8406518085836,47.9868846901429,46.6671679129963,47.8134007945555,73113.4146893409,0.0,1.0
2005-06-09,76.77,76.84,75.21,75.35,36800,47.5655666580022,47.608937631899,46.5990135254441,46.6857554732378,59394.5620434381,0.0,1.0
2005-06-10,77.48,78.05,76.94,76.95,49700,48.0054722503844,48.3586358949729,47.6708961660374,47.6770920194512,80214.9384119258,0.0,1.0
2005-06-13,78.15,78.55,77.6,78.0,49900,48.4205944291113,48.6684285656646,48.0798224913504,48.3276566279037,80537.7349447706,0.0,1.0
2005-06-14,78.01,79.51,77.85,78.15,43300,48.3338524813176,49.2632304933927,48.2347188266962,48.4205944291113,69885.4493608931,0.0,1.0
2005-06-15,78.15,78.32,77.7,78.01,26400,48.4205944291113,48.5259239371464,48.1417810254887,48.3338524813176,42609.1423355099,0.0,1.0
2005-06-16,78.23,78.25,77.7,78.0,19300,48.4701612564219,48.4825529632496,48.1417810254887,48.3276566279037,31149.8654195205,0.0,1.0
2005-06-17,78.07,78.25,77.62,78.13,26500,48.3710276018006,48.4825529632496,48.0922141981781,48.4082027222836,42770.5406019323,0.0,1.0
2005-06-20,78.25,78.25,77.495,77.89,27600,48.4825529632496,48.4825529632496,48.0147660305051,48.2595022403516,44545.9215325785,0.0,1.0
2005-06-21,77.75,78.1,77.39,78.1,29700,48.1727602925579,48.3896151620421,47.9497095696599,48.3896151620421,47935.2851274487,0.0,1.0
2005-06-22,77.9,78.14,77.36,77.95,20800,48.2656980937654,48.4143985756974,47.9311220094184,48.2966773608346,33570.8394158563,0.0,1.0
2005-06-23,76.76,78.03,76.75,77.9,44300,47.5593708045884,48.3462441881452,47.5531749511745,48.2656980937654,71499.432025117,0.0,1.0
2005-06-24,76.25,76.9,75.92,76.86,67500,47.2433822804828,47.646112752382,47.0389191178263,47.6213293387267,108943.829835111,0.0,1.0
2005-06-27,77.48,77.48,75.98,76.0,55500,48.0054722503844,48.0054722503844,47.0760942383093,47.088485945137,89576.0378644242,0.0,1.0
2005-06-28,79.5,79.61,77.66,77.66,54100,49.2570346399788,49.325189027531,48.1169976118334,48.1169976118334,87316.4621345109,0.0,1.0
2005-06-29,79.78,79.88,79.28,79.32,27900,49.4305185355662,49.4924770697045,49.1207258648745,49.1455092785298,45030.1163318457,0.0,1.0
2005-06-30,80.45,80.52,79.85,80.03,31000,49.845640714293,49.8890116881899,49.473889509463,49.585414870912,50033.4625909397,0.0,1.0
2005-07-01,81.2,81.2,79.87,80.3,59400,50.3103297203306,50.3103297203306,49.4862812162907,49.7527029130855,95870.5702548972,0.0,1.0
2005-07-05,81.8,82.52,81.41,81.45,62900,50.6820809251606,51.1281823709566,50.4404426420211,50.4652260556764,101519.509579681,0.0,1.0
2005-07-06,83.85,83.85,81.95,81.98,104300,51.9522308749965,51.9522308749965,50.7750187263681,50.7936062866096,168338.391878549,0.0,1.0
2005-07-07,82.59,84.15,82.46,83.84,87200,51.1715533448535,52.1381064774115,51.0910072504736,51.9460350215827,140739.288320321,0.0,1.0
2005-07-08,82.15,82.73,81.77,82.24,91500,50.8989357946448,51.2582952926471,50.6634933649191,50.9546984753693,147679.413776483,0.0,1.0
2005-07-11,83.52,83.98,82.33,82.33,56800,51.74776771234,52.0327769693764,51.0104611560938,51.0104611560938,91674.2153279153,0.0,1.0
2005-07-12,84.25,84.51,83.37,83.52,62600,52.2000650115499,52.3611572003096,51.6548299111325,51.74776771234,101035.314780414,0.0,1.0
2005-07-13,83.73,84.43,83.35,84.43,48400,51.8778806340305,52.3115903729989,51.6424382043048,52.3115903729989,78116.7609484349,0.0,1.0
2005-07-14,84.16,84.28,83.5,83.77,43400,52.1443023308254,52.2186525717914,51.7353760055123,51.9026640476859,70046.8476273155,0.0,1.0
2005-07-15,83.75,83.95,82.42,83.91,54400,51.8902723408582,52.0141894091349,51.0662238368183,51.9894059954795,87800.656933778,0.0,1.0
2005-07-18,83.49,84.31,83.16,84.0,47100,51.7291801520985,52.2372401320329,51.524716989442,52.045168676204,76018.5834849438,0.0,1.0
2005-07-19,83.29,85.5,82.73,83.31,107100,51.6052630838218,52.9745466882791,51.2582952926471,51.6176547906495,172857.543338376,0.0,1.0
2005-07-20,83.15,83.4,82.95,83.4,116000,51.5185211360282,51.673417471374,51.3946040677515,51.673417471374,187221.989049968,0.0,1.0
2005-07-21,82.69,83.16,82.45,83.15,67700,51.2335118789918,51.524716989442,51.0848113970598,51.5185211360282,109266.626367955,0.0,1.0
2005-07-22,82.3,82.7,82.17,82.69,101700,50.9918735958523,51.2397077324056,50.9113275014724,51.2335118789918,164142.036951567,0.0,1.0
2005-07-25,83.0,83.22,81.91,82.15,71100,51.4255833348207,51.561892109925,50.7502353127128,50.8989357946448,114754.167426316,0.0,1.0
2005-07-26,83.99,84.09,82.8,83.0,93000,52.0389728227902,52.1009313569285,51.301666266544,51.4255833348207,150100.387772819,0.0,1.0
2005-07-27,85.3,85.54,83.45,84.14,87800,52.8506296200024,52.9993301019344,51.7043967384432,52.1319106239977,141707.677918855,0.0,1.0
2005-07-28,84.9,85.55,84.9,85.31,132500,52.6027954834491,53.0055259553483,52.6027954834491,52.8568254734163,213852.703009661,0.0,1.0
2005-07-29,85.0,85.62,84.82,85.03,48400,52.6647540175874,53.0488969292451,52.5532286561384,52.6833415778289,78116.7609484349,0.0,1.0
2005-08-01,84.37,85.39,83.98,85.15,59700,52.2744152525159,52.9063923007269,52.0327769693764,52.7576918187949,96354.7650541645,0.0,1.0
2005-08-02,84.48,85.46,84.08,84.37,83000,52.3425696400681,52.9497632746238,52.0947355035147,52.2744152525159,133960.56113058,0.0,1.0
2005-08-03,84.61,84.69,84.1,84.33,66000,52.4231157344479,52.4726825617586,52.1071272103424,52.2496318388605,106522.855838775,0.0,1.0
2005-08-04,83.6,84.96,83.44,84.96,60600,51.7973345396507,52.6399706039321,51.6982008850293,52.6399706039321,97807.3494519659,0.0,1.0
2005-08-05,82.46,83.6,82.05,83.6,84100,51.0910072504736,51.7973345396507,50.8369772605064,51.7973345396507,135735.942061227,0.0,1.0
2005-08-08,82.23,83.33,82.14,82.31,51700,50.9485026219554,51.6300464974772,50.8927399412309,50.9980694492661,83442.9037403737,0.0,1.0
2005-08-09,83.32,83.58,82.23,82.23,41300,51.6238506440633,51.784942832823,50.9485026219554,50.9485026219554,66657.4840324455,0.0,1.0
2005-08-10,84.5,84.65,83.32,83.32,52600,52.3549613468957,52.4478991481032,51.6238506440633,51.6238506440633,84895.4881381751,0.0,1.0
2005-08-11,83.97,84.56,83.55,84.5,72700,52.0265811159625,52.3921364673787,51.7663552725815,52.3549613468957,117336.539689075,0.0,1.0
2005-08-12,84.41,84.95,83.92,84.12,62400,52.2991986661712,52.6337747505182,51.9956018488934,52.11951891717,100712.518247569,0.0,1.0
2005-08-15,85.38,86.61,84.62,84.62,143200,52.9001964473131,53.6622864172147,52.4293115878617,52.4293115878617,231122.317516857,0.0,1.0
2005-08-16,84.4,85.64,84.28,85.45,66600,52.2930028127574,53.0612886360728,52.2186525717914,52.9435674212099,107491.245437309,0.0,1.0
2005-08-17,84.96,86.15,84.34,84.35,34500,52.6399706039321,53.3772771601783,52.2558276922744,52.2620235456882,55682.4019157232,0.0,1.0
2005-08-18,85.25,85.25,84.29,84.96,41600,52.8196503529333,52.8196503529333,52.2248484252052,52.6399706039321,67141.6788317125,0.0,1.0
2005-08-19,85.46,85.93,84.81,85.25,31100,52.9497632746238,53.240968385074,52.5470328027246,52.8196503529333,50194.860857362,0.0,1.0
2005-08-22,85.0,85.46,84.86,85.41,56400,52.6647540175874,52.9497632746238,52.5780120697937,52.9187840075546,91028.6222622258,0.0,1.0
2005-08-23,84.86,85.26,84.38,85.13,63500,52.5780120697937,52.8258462063471,52.2806111059297,52.7453001119673,102487.899178215,0.0,1.0
2005-08-24,84.25,84.75,84.1,84.66,93100,52.2000650115499,52.5098576822416,52.1071272103424,52.4540950015171,150261.786039241,0.0,1.0
2005-08-25,84.01,84.27,83.84,84.1,46500,52.0513645296179,52.2124567183775,51.9460350215827,52.1071272103424,75050.1938864095,0.0,1.0
2005-08-26,84.15,84.3,82.85,83.99,57700,52.1381064774115,52.231044278619,51.3326455336131,52.0389728227902,93126.7997257168,0.0,1.0
2005-08-29,84.3,84.32,83.32,84.05,36500,52.231044278619,52.2434359854467,51.6238506440633,52.0761479432732,58910.367244171,0.0,1.0
2005-08-30,83.03,84.25,82.59,84.25,59400,51.4441708950622,52.2000650115499,51.1715533448535,52.2000650115499,95870.5702548972,0.0,1.0
2005-08-31,82.15,82.7,81.23,82.7,79000,51.0848113970598,51.426827784989,50.512711257251,51.426827784989,127040.696099615,0.3,1.0
2005-09-01,83.83,84.05,81.93,82.15,38300,52.1295160001889,52.2663225553606,50.9480048418881,51.0848113970598,61590.615957155,0.0,1.0
2005-09-02,83.03,83.96,82.84,83.9,16600,51.6320376177465,52.2103562373359,51.5138865019164,52.1730453586527,26694.6272816912,0.0,1.0
2005-09-06,84.25,84.64,82.98,83.18,69300,52.3906921509712,52.6332128624119,51.6009452188438,51.7253148144545,111442.028350675,0.0,1.0
2005-09-07,83.93,84.4,83.48,84.4,33900,52.1917007979943,52.4839693476792,51.9118692078704,52.4839693476792,54514.9316174295,0.0,1.0
2005-09-08,83.4,83.94,83.17,83.94,28300,51.8621213696261,52.1979192777748,51.7190963346739,52.1979192777748,45509.5151850518,0.0,1.0
2005-09-09,83.93,84.01,83.25,83.35,20400,52.1917007979943,52.2414486362385,51.7688441729182,51.8310289707235,32805.4455750903,0.0,1.0
2005-09-12,85.45,85.84,84.9,85.17,66000,53.1369097246349,53.3794304360756,52.7948933367057,52.9627922907801,106135.265095881,0.0,1.0
2005-09-13,84.0,85.57,83.75,85.4,31000,52.235230156458,53.2115314820013,52.0797681619447,53.1058173257323,49851.4123935196,0.0,1.0
2005-09-14,83.51,84.21,83.35,84.0,22000,51.930524647212,52.3658182318491,51.8310289707235,52.235230156458,35378.4216986268,0.0,1.0
2005-09-15,83.8,83.8,83.02,83.66,21000,52.1108605608474,52.1108605608474,51.625819137966,52.0238018439199,33770.3116214165,0.0,1.0
2005-09-16,84.25,84.36,83.64,83.8,77000,52.3906921509712,52.4590954285571,52.0113648843589,52.1108605608474,123824.475945194,0.0,1.0
2005-09-19,85.44,85.62,84.15,84.35,41800,53.1306912448544,53.242623880904,52.3285073531659,52.4528769487765,67219.001227391,0.0,1.0
2005-09-20,87.16,87.71,85.54,85.54,94000,54.2002697671057,54.5422861550349,53.1928760426597,53.1928760426597,151162.347257769,0.0,1.0
2005-09-21,84.96,87.3,84.72,87.3,62000,52.8322042153889,54.2873284840331,52.6829607006562,54.2873284840331,99702.8247870393,0.0,1.0
2005-09-22,85.72,86.26,84.66,85.02,65100,53.3048086787093,53.6406065868579,52.645649821973,52.8695150940721,104687.966026391,0.0,1.0
2005-09-23,85.62,86.06,85.62,85.73,23300,53.242623880904,53.5162369912473,53.242623880904,53.3110271584898,37468.9647990002,0.0,1.0
2005-09-26,85.23,86.61,85.23,85.65,28100,53.0001031694633,53.8582533791765,53.0001031694633,53.2612793202455,45187.8931696097,0.0,1.0
2005-09-27,85.42,86.12,85.33,85.33,44100,53.1182542852933,53.5535478699305,53.0622879672686,53.0622879672686,70917.6544049748,0.0,1.0
2005-09-28,86.35,86.8,85.44,85.44,22200,53.6965729048827,53.9764044950066,53.1306912448544,53.1306912448544,35700.0437140689,0.0,1.0
2005-09-29,88.26,88.68,86.15,86.45,39800,54.8843025429641,55.1454786937464,53.5722033092721,53.758757702688,64002.7810729703,0.0,1.0
2005-09-30,88.62,89.29,88.2,88.44,43000,55.1081678150632,55.5248059603587,54.8469916642809,54.9962351790136,69148.7333200433,0.0,1.0
2005-10-03,89.12,89.45,87.9,88.87,83200,55.4190918040897,55.6243016368472,54.660437270865,55.2636298095764,133794.758423898,0.0,1.0
2005-10-04,89.59,89.74,89.12,89.12,40200,55.7113603537746,55.8046375504826,55.4190918040897,55.4190918040897,64646.0251038546,0.0,1.0
2005-10-05,88.46,90.0,88.4,89.72,44900,55.0086721385747,55.9663180247764,54.9713612598915,55.7922005909215,72204.1424667429,0.0,1.0
2005-10-06,87.68,88.61,87.09,88.61,44600,54.5236307156933,55.1019493352826,54.156740408642,55.1019493352826,71721.7094435798,0.0,1.0
2005-10-07,88.2,88.37,87.68,87.68,27200,54.8469916642809,54.9527058205499,54.5236307156933,54.5236307156933,43740.5941001204,0.0,1.0
2005-10-10,87.32,88.55,87.01,88.1,37600,54.2997654435942,55.0646384565994,54.1069925703977,54.7848068664756,60464.9389031077,0.0,1.0
2005-10-11,86.26,88.08,85.91,87.17,119800,53.6406065868579,54.7723699069145,53.4229597945393,54.2064882468862,192651.587249795,0.0,1.0
2005-10-12,84.48,86.11,84.38,86.11,42400,52.5337171859235,53.54732939015,52.4715323881181,53.54732939015,68183.8672737171,0.0,1.0
2005-10-13,83.47,84.94,83.37,84.48,82800,51.9056507280898,52.8197672558279,51.8434659302845,52.5337171859235,133151.514393014,0.0,1.0
2005-10-14,84.8,84.94,83.51,83.51,38200,52.7327085389004,52.8197672558279,51.930524647212,51.930524647212,61429.8049494339,0.0,1.0
2005-10-17,84.8,86.08,84.521,85.05,54500,52.7327085389004,53.5286739508084,52.5592129530236,52.8881705334137,87641.999207962,0.0,1.0
2005-10-18,83.69,85.21,83.01,85.0,76000,52.0424572832615,52.9876662099022,51.6196006581854,52.857078134511,122216.365867984,0.0,1.0
2005-10-19,91.6,93.8,84.15,85.5,447000,56.9612747896613,58.3293403413781,52.3285073531659,53.1680021235376,718825.204513009,0.0,1.0
2005-10-20,89.85,92.99,89.85,91.7,177800,55.8730408280684,57.8256434791551,55.8730408280684,57.0234595874666,285921.971727994,0.0,1.0
2005-10-21,89.9,91.12,89.7,89.7,181300,55.9041332269711,56.6627877601958,55.7797636313605,55.7797636313605,291550.356998229,0.0,1.0
2005-10-24,90.6,91.52,89.95,90.0,140900,56.3394268116082,56.9115269514171,55.9352256258737,55.9663180247764,226582.709878933,0.0,1.0
2005-10-25,92.48,92.5,90.23,90.66,209300,57.508501010348,57.5209379699091,56.1093430597286,56.3767376902914,336577.439160118,0.0,1.0
2005-10-26,93.0,93.3,92.43,92.73,189800,57.8318619589356,58.0184163523515,57.4774086114454,57.6639630048613,305219.292654517,0.0,1.0
2005-10-27,93.42,94.43,92.64,92.8,87800,58.0930381097179,58.7211045675515,57.6079966868365,57.707492363325,141192.064779065,0.0,1.0
2005-10-28,93.22,94.0,92.18,93.67,78600,57.9686685141073,58.4537099369887,57.3219466169321,58.2485001042312,126397.45206873,0.0,1.0
2005-10-31,94.8,95.74,93.35,93.37,173900,58.9511883194311,59.535725418801,58.0495087512542,58.0619457108153,279650.342426873,0.0,1.0
2005-11-01,94.35,95.01,94.24,94.81,153800,58.6713567293073,59.0817763948223,58.6029534517214,58.9574067992117,247327.329874946,0.0,1.0
2005-11-02,95.3,95.5,94.43,94.43,187100,59.2621123084577,59.3864819040683,58.7211045675515,58.7211045675515,300877.395446049,0.0,1.0
2005-11-03,95.29,95.84,95.05,95.65,123200,59.2558938286772,59.5979102166063,59.1066503139444,59.4797591007763,198119.16151231,0.0,1.0
2005-11-04,96.52,96.78,94.91,95.42,46800,60.0207668416824,60.1824473159762,59.019591597017,59.336734065824,75259.5516134426,0.0,1.0
2005-11-07,96.76,97.11,96.37,96.9,46200,60.1700103564152,60.3876571487337,59.9274896449745,60.2570690733426,74294.6855671163,0.0,1.0
2005-11-08,97.87,97.95,96.68,97.06,62400,60.8602616120541,60.9100094502983,60.1202625181709,60.3565647498311,100346.068817923,0.0,1.0
2005-11-09,99.25,99.3,97.81,97.81,124300,61.7184118217673,61.74950422067,60.8229507333709,60.8229507333709,199888.082597242,0.0,1.0
2005-11-10,100.39,100.75,99.15,99.4,77500,62.4273185167478,62.6511837888469,61.656227023962,61.8116890184753,124628.530983799,0.0,1.0
2005-11-11,101.59,101.59,100.13,100.64,57800,63.1735360904115,63.1735360904115,62.265638042454,62.5827805112611,92948.762462756,0.0,1.0
2005-11-14,101.47,101.89,100.7501,101.89,47800,63.0989143330451,63.3600904838274,62.6512459736447,63.3600904838274,76867.6616906529,0.0,1.0
2005-11-15,100.0,101.33,99.15,101.17,149300,62.1847978053071,63.0118556161177,61.656227023962,62.9123599396292,240090.834527499,0.0,1.0
2005-11-16,98.13,100.25,97.79,100.2,67000,61.0219420863479,62.3402597998204,60.8105137738098,62.3091674009177,107743.375173091,0.0,1.0
2005-11-17,104.01,105.0,98.38,98.38,220300,64.6784081972999,65.2940376955725,61.1774040808611,61.1774040808611,354266.650009432,0.0,1.0
2005-11-18,104.67,106.65,103.87,104.01,237000,65.088827862815,66.32008685936,64.5913494803725,64.6784081972999,381122.088298843,0.0,1.0
2005-11-21,105.03,105.19,104.0,104.47,173900,65.3126931349141,65.4121888114026,64.6721897175194,64.9644582672043,279650.342426873,0.0,1.0
2005-11-22,108.15,108.67,105.24,105.3,192600,67.2528588264396,67.5762197750272,65.4432812103052,65.4805920889884,309722.000870706,0.0,1.0
2005-11-23,108.77,109.35,107.8,108.25,67200,67.6384045728325,67.9990764001033,67.0352120341211,67.315043624245,108064.997188533,0.0,1.0
2005-11-25,111.0,111.01,109.03,109.31,40200,69.0251255638909,69.0313440436714,67.8000850471263,67.9742024809812,64646.0251038545,0.0,1.0
2005-11-28,108.9,111.0,108.5,111.0,69000,67.7192448099795,69.0251255638909,67.4705056187582,69.0251255638909,110959.595327511,0.0,1.0
2005-11-29,108.89,109.0,108.2701,108.91,53600,67.7130263301989,67.7814296077848,67.3275427686038,67.72546328976,86194.7001384727,0.0,1.0
2005-11-30,107.84,109.25,107.77,108.64,72800,67.0600859532432,67.936891602298,67.0165565947795,67.5575643356857,117070.413620911,0.0,1.0
2005-12-01,109.45,110.43,108.0,108.08,96300,68.2478155913246,68.8588969917768,67.343664539635,67.3935487355903,154437.690183593,0.3,1.0
2005-12-02,110.04,110.17,109.02,109.7,41500,68.6157115364948,68.6967733549221,67.9796880380649,68.4037037036848,66554.1447831685,0.0,1.0
2005-12-05,109.4,110.06,108.45,110.06,94300,68.2166379688525,68.6281825854836,67.6242631418835,68.6281825854836,151230.261519344,0.0,1.0
2005-12-06,110.0,111.89,109.65,109.65,80800,68.5907694385171,69.7692835679608,68.3725260812128,68.3725260812128,129580.118035663,0.0,1.0
2005-12-07,108.32,109.75,108.06,109.75,71200,67.5432013234562,68.4348813261569,67.3810776866015,68.4348813261569,114184.460447267,0.0,1.0
2005-12-08,108.66,109.48,108.26,108.26,75800,67.7552091562661,68.2665221648078,67.5057881764897,67.5057881764897,121561.54637504,0.0,1.0
2005-12-09,109.25,109.6799,108.59,108.91,160300,68.1231051014364,68.3911702994511,67.7115604848052,67.9110972686264,257075.407439564,0.0,1.0
2005-12-12,110.49,111.8,109.6,109.6,96900,68.8963101387433,69.7131638475111,68.3413484587407,68.3413484587407,155399.918782868,0.0,1.0
2005-12-13,111.59,112.25,110.4,110.74,60100,69.5822178331284,69.9937624497595,68.8401904182936,69.0521982511035,96383.2313606851,0.0,1.0
2005-12-14,112.82,113.35,111.8,111.84,95500,70.3491873459409,70.6796701441447,69.7131638475111,69.7381059454887,153154.718717894,0.0,1.0
2005-12-15,113.45,113.56,112.68,113.07,71600,70.7420253890888,70.8106161585273,70.2618900030192,70.5050754583012,114825.946180117,0.0,1.0
2005-12-16,112.69,113.87,112.68,113.85,85600,70.2681255275136,71.0039174178541,70.2618900030192,70.9914463688652,137277.946829861,0.0,1.0
2005-12-19,111.25,112.94,111.0,112.94,86300,69.3702100003185,70.4240136398739,69.2143218879582,70.4240136398739,138400.546862348,0.0,1.0
2005-12-20,109.7,111.0,109.11,111.0,67200,68.4037037036848,69.2143218879582,68.0358077585146,69.2143218879582,107769.603118769,0.0,1.0
2005-12-21,107.28,110.0,107.16,109.95,164500,66.8947067760375,68.5907694385171,66.8198804821045,68.5595918160451,263811.007634487,0.0,1.0
2005-12-22,108.63,108.9,106.35,107.28,172000,67.7365025827829,67.904861744132,66.3148029980573,66.8947067760375,275838.865125421,0.0,1.0
2005-12-23,108.78,109.72,108.0,108.38,31700,67.830035450199,68.4161747526737,67.343664539635,67.5806144704226,50837.744328348,0.0,1.0
2005-12-27,108.52,110.4,108.5,108.79,54400,67.6679118133444,68.8401904182936,67.6554407643555,67.8362709746935,87242.0596675751,0.0,1.0
2005-12-28,108.0,108.32,107.31,108.32,34000,67.343664539635,67.5432013234562,66.9134133495207,67.5432013234562,54526.2872922345,0.0,1.0
2005-12-29,107.76,108.2,107.145,107.8,30200,67.1940119517692,67.4683750295232,66.8105271953629,67.2189540497468,48432.1728301612,0.0,1.0
2005-12-30,108.48,108.48,107.2,107.75,37300,67.6429697153667,67.6429697153667,66.8448225800822,67.1877764272748,59818.5445882455,0.0,1.0
2006-01-03,109.0,109.53,105.741,109.48,124500,67.9672169890761,68.2976997872799,65.9350595563477,68.2665221648078,199662.434349505,0.0,1.0
2006-01-04,109.18,109.74,108.66,109.25,78200,68.0794564299755,68.4286458016625,67.7552091562661,68.1231051014364,125410.460772139,0.0,1.0
2006-01-05,108.0,109.43,107.83,109.43,35800,67.343664539635,68.2353445423357,67.23766062323,68.2353445423357,57412.9730900586,0.0,1.0
2006-01-06,110.42,110.42,107.79,107.79,69100,68.8526614672824,68.8526614672824,67.2127185252524,67.2127185252524,110816.660349806,0.0,1.0
2006-01-09,111.7,112.489,110.51,111.79,95900,69.650808602567,70.142791485176,68.9087811877321,69.7069283230167,153796.204450744,0.0,1.0
2006-01-10,112.16,113.11,111.1,111.47,76900,69.9376427293098,70.5300175562789,69.2766771329023,69.5073915391955,123325.632140377,0.0,1.0
2006-01-11,110.52,112.55,110.39,111.26,88200,68.9150167122265,70.1808281845919,68.8339548937992,69.3764455248129,141447.604093385,0.0,1.0
2006-01-12,111.99,111.99,110.02,110.32,94400,69.8316388129049,69.8316388129049,68.603240487506,68.7903062223383,151390.632952557,0.0,1.0
2006-01-13,112.65,112.87,111.74,111.74,47400,70.243183429536,70.380364968413,69.6757507005446,69.6757507005446,76016.0593427033,0.0,1.0
2006-01-17,111.79,114.5,111.03,113.65,111000,69.7069283230167,71.3967554610019,69.2330284614414,70.866735878977,178012.290865824,0.0,1.0
2006-01-18,110.3,111.35,109.0325,111.29,129200,68.7778351733495,69.4325652452626,67.9874824436829,69.3951520982961,207199.891710491,0.0,1.0
2006-01-19,119.35,120.74,114.85,114.85,553600,74.4209848407911,75.2877227455142,71.6149988183063,71.6149988183063,887816.254264147,0.0,1.0
2006-01-20,127.0,130.77,125.06,130.4,674100,79.1911610790152,81.5419538134081,77.9814693270996,81.3112394071149,1081063.83128515,0.0,1.0
2006-01-23,128.18,128.59,122.8201,125.0,245100,79.9269529693557,80.1826094736265,76.5847741955965,77.9440561801331,393070.382803725,0.0,1.0
2006-01-24,128.96,129.07,127.72,128.99,121000,80.4133238799197,80.4819146493582,79.6401188426128,80.432030453403,194049.43418707,0.0,1.0
2006-01-25,129.49,130.72,128.72,129.77,126300,80.7438066781235,81.510776190936,80.2636712920539,80.918401363967,202549.12014733,0.0,1.0
2006-01-26,135.01,136.56,129.59,129.59,295200,84.1858161990382,85.1523224956718,80.8061619230676,80.8061619230676,473416.470843165,0.0,1.0
2006-01-27,133.12,135.02,131.67,133.5,228800,83.0073020695946,84.1920517235326,82.103151017905,83.2442520003822,366929.839190095,0.0,1.0
2006-01-30,133.4,134.0,132.03,133.28,229000,83.1818967554381,83.5560282251027,82.3276298997038,83.1070704615051,367250.58205652,0.0,1.0
2006-01-31,132.8,133.99,132.22,133.8,86200,82.8077652857734,83.5497927006083,82.4461048650976,83.4313177352145,138240.175429136,0.0,1.0
2006-02-01,129.54,131.75,123.0,124.0,385300,80.7749843005955,82.1530352138603,76.696951281251,77.3205037306921,617911.132167586,0.0,1.0
2006-02-02,129.06,129.46,128.24,128.24,96200,80.4756791248638,80.7251001046403,79.9643661163222,79.9643661163222,154277.318750381,0.0,1.0
2006-02-03,129.66,129.86,128.05,128.82,80500,80.8498105945285,80.9745210844167,79.8458911509284,80.326026536998,129099.003736026,0.0,1.0
2006-02-06,130.55,131.39,129.27,129.41,67200,81.404772274531,81.9285563320615,80.6066251392465,80.6939224821682,107769.603118769,0.0,1.0
2006-02-07,130.19,131.53,129.56,130.9,98300,81.1802933927323,82.0158536749833,80.7874553495844,81.6230156318354,157645.118847842,0.0,1.0
2006-02-08,131.11,131.4,130.01,130.44,82400,81.753961646218,81.9347918565559,81.0680539518329,81.3361815050925,132146.060967062,0.0,1.0
2006-02-09,134.31,138.0,132.5,132.5,255700,83.7493294844294,86.050238022867,82.6206995509411,82.6206995509411,410069.754724246,0.0,1.0
2006-02-10,131.51,134.31,131.13,134.31,211500,82.0033826259944,83.7493294844294,81.7664326952068,83.7493294844294,339185.581244341,0.0,1.0
2006-02-13,141.99,150.0,141.75,144.9,1449400,88.5382122961368,93.5328674161597,88.388559708271,90.3527499240103,2324423.55298131,0.0,1.0
2006-02-14,145.96,147.01,141.24,142.25,450600,91.0137155204178,91.668445592331,88.070547959056,88.7003359329915,722633.678055319,0.0,1.0
2006-02-15,151.25,161.49,151.25,155.24,2536000,94.3123079779611,100.697485060238,94.3123079779611,96.8002822512309,4067019.54626784,0.0,1.0
2006-02-16,150.9,153.0,148.5,151.0,338500,94.0940646206567,95.4035247644829,92.5975387419982,94.1564198656008,542857.301424158,0.0,1.0
2006-02-17,146.58,149.81,144.01,149.8,442700,91.4003180390713,93.4143924507659,89.7977882440078,93.4081569262715,709964.334831535,0.0,1.0
2006-02-21,145.27,149.418,144.96,148.5,209700,90.5834643303035,93.169959890585,90.3901630709768,92.5975387419982,336298.895446517,0.0,1.0
2006-02-22,144.42,146.8,143.1,143.75,266100,90.0534447482786,91.5374995779483,89.2303555150164,89.6356646071531,426748.383778341,0.0,1.0
2006-02-23,141.8,144.2,140.29,144.2,473600,88.419737330743,89.9162632094016,87.478173132087,89.9162632094016,759519.107694183,0.0,1.0
2006-02-24,143.5,144.5,142.35,144.5,247000,89.4797764947928,90.1033289442339,88.7626911779356,90.1033289442339,396117.440034762,0.0,1.0
2006-02-27,143.5,144.49,142.2401,143.39,168400,89.4797764947928,90.0970934197395,88.694162763742,89.4111857253543,270065.493529773,0.0,1.0
2006-02-28,142.1,143.76,141.07,143.25,184400,88.6068030655753,89.6419001316475,87.964544042651,89.3238883824326,295724.922843766,0.0,1.0
2006-03-01,142.61,144.1899,141.0,142.35,204500,88.9248148147903,89.9099653296622,87.9208953711902,88.7626911779356,327959.580919469,0.0,1.0
2006-03-02,142.08,143.66,141.15,142.84,108900,88.5943320165865,89.5795448867034,88.0144282386063,89.0682318781617,174644.490768363,0.0,1.0
2006-03-03,141.35,142.6,140.35,142.08,122800,88.4010307572598,89.1827873079961,87.7756255166707,88.8575765828898,196352.687873773,0.42,1.0
2006-03-06,137.53,141.6,137.34,141.15,205900,86.0119827382097,88.557382067407,85.8931557424978,88.275949709142,329226.534472392,0.0,1.0
2006-03-07,136.35,137.3,135.26,137.3,110300,85.2740045543146,85.8681395328742,84.5923128420726,85.8681395328742,176365.647170009,0.0,1.0
2006-03-08,133.72,135.5,133.05,135.0,132200,83.6291887715655,84.7424100998139,83.2101672603708,84.4297074795194,211382.942483003,0.0,1.0
2006-03-09,132.05,135.3,130.8501,133.4,394400,82.5847620197818,84.6173290516961,81.834338271599,83.429059094577,630631.108285146,0.0,1.0
2006-03-10,132.25,133.28,131.82,131.9,195500,82.7098430678996,83.3540104657063,82.4409188144463,82.4909512336934,312597.316606861,0.0,1.0
2006-03-13,134.25,135.04,132.25,134.5,235400,83.9606535490776,84.454723689143,82.7098430678996,84.1170048592249,376395.950533274,0.0,1.0
2006-03-14,137.56,138.2,134.29,134.4,482800,86.0307448954273,86.4310042494043,83.9856697587012,84.054464335166,771979.460142162,0.0,1.0
2006-03-15,138.82,139.51,136.1,137.0,554200,86.8187554985695,87.250285114576,85.1176532441674,85.6805179606975,886145.436642059,0.0,1.0
2006-03-16,139.99,141.8399,138.94,140.9,267400,87.5504796300587,88.7074167846244,86.8938041274402,88.1195983989947,427562.774734909,0.0,1.0
2006-03-17,140.46,141.15,139.85,140.0,219600,87.8444200931356,88.275949709142,87.4629228963762,87.5567336824646,351132.331083717,0.0,1.0
2006-03-20,139.99,140.83,139.61,140.0,236100,87.5504796300587,88.0758200321535,87.3128256386349,87.5567336824646,377515.224812685,0.0,1.0
2006-03-21,139.45,140.0,138.65,139.74,178000,87.2127608001406,87.5567336824646,86.7124366076694,87.3941283199114,284615.459621592,0.0,1.0
2006-03-22,139.69,140.42,138.44,139.49,172100,87.362858057882,87.819403883512,86.5811015071457,87.2377770097642,275181.576409416,0.0,1.0
2006-03-23,138.89,139.7,138.06,139.53,71600,86.8625338654108,87.3691121102879,86.3434475157219,87.2627932193877,114485.769151157,0.0,1.0
2006-03-24,139.45,140.0,138.76,139.0,115200,87.2127608001406,87.5567336824646,86.7812311841342,86.9313284418756,184200.567125884,0.0,1.0
2006-03-27,139.6,139.8,138.2901,139.25,109000,87.306571586229,87.4316526343468,86.4873532615814,87.0876797520228,174286.994936818,0.0,1.0
2006-03-28,138.1,140.15,137.0,137.0,181400,86.3684637253454,87.650544468553,85.6805179606975,85.6805179606975,290051.934693016,0.0,1.0
2006-03-29,139.7,139.98,138.02,138.02,196600,87.3691121102879,87.5442255776528,86.3184313060983,86.3184313060983,314356.176188792,0.0,1.0
2006-03-30,139.75,140.48,138.8301,139.8,123400,87.4003823723173,87.8569281979473,86.8250720914995,87.4316526343468,197312.065827553,0.0,1.0
2006-03-31,140.0,140.89,139.565,139.99,145000,87.5567336824646,88.1133443465888,87.2846824028084,87.5504796300587,231849.672163657,0.0,1.0
2006-04-03,142.26,144.18,140.25,140.25,226400,88.9701495261958,90.1709275881268,87.7130849926119,87.7130849926119,362005.281226564,0.0,1.0
2006-04-04,145.1,146.18,142.7,142.7,206400,90.7463004094687,91.4217380693048,89.245327832055,89.245327832055,330026.016100543,0.0,1.0
2006-04-05,146.91,147.99,145.12,145.12,141300,91.8782838949348,92.553721554771,90.7588085142804,90.7588085142804,225933.508115343,0.0,1.0
2006-04-06,147.66,147.99,145.8,146.66,69100,92.3473378253766,92.553721554771,91.184084077881,91.7219325847876,110488.361010405,0.0,1.0
2006-04-07,147.56,149.4999,146.55,147.66,148400,92.2847973013177,93.4980209275363,91.6531380083228,92.3473378253766,237286.14723508,0.0,1.0
2006-04-10,147.98,149.41,147.39,148.0,152100,92.5474675023651,93.4417969964074,92.1784784104175,92.5599756071769,243202.311283394,0.0,1.0
2006-04-11,142.41,148.67,141.75,147.98,255700,89.0639603122842,92.9789971183715,88.6511928534954,92.5474675023651,408854.904636186,0.0,1.0
2006-04-12,144.89,145.5,141.19,141.65,160300,90.614965308945,90.9964625057043,88.3009659187655,88.5886523294365,256313.809985063,0.0,1.0
2006-04-13,143.0,145.02,142.71,145.02,92300,89.4329494042317,90.6962679902215,89.2515818844609,90.6962679902215,147584.30855659,0.0,1.0
2006-04-17,143.17,144.45,142.74,143.0,78200,89.5392682951318,90.3397870030858,89.2703440416785,89.4329494042317,125038.926642744,0.0,1.0
2006-04-18,147.5,147.65,143.2,143.2,203700,92.2472729868823,92.3410837729707,89.5580304523495,89.5580304523495,325708.81530853,0.0,1.0
2006-04-19,156.31,159.36,151.1,153.0,626200,97.7570931564717,99.6645791402683,94.4987318530029,95.687001810122,1001270.79109574,0.0,1.0
2006-04-20,152.0,156.5,152.0,156.5,277600,95.061596569533,97.8759201521836,95.061596569533,97.8759201521836,443872.19994918,0.0,1.0
2006-04-21,150.8,152.9999,149.0001,152.0,148300,94.3111102808262,95.686939269598,93.18544338829,95.061596569533,237126.25090945,0.0,1.0
2006-04-24,148.14,151.1,147.2,150.8,177000,92.6475323408593,94.4987318530029,92.0596514147056,94.3111102808262,283016.496365291,0.0,1.0
2006-04-25,147.73,148.12,146.001,147.85,69900,92.3911161922178,92.6350242360475,91.3097905312394,92.4661648210885,111767.531615445,0.0,1.0
2006-04-26,152.9,153.8,147.45,147.5,195100,95.6244612860631,96.1873260025933,92.2160027248529,92.2472729868823,311957.731304341,0.0,1.0
2006-04-27,153.48,155.4,149.75,152.7,217800,95.9871963256047,97.1879743875357,93.6544347782077,95.4993802379453,348254.197222375,0.0,1.0
2006-04-28,151.54,154.6495,151.33,154.0,225700,94.773910158862,96.7186077544736,94.6425750583383,96.312407050711,360886.006947154,0.0,1.0
2006-05-01,142.85,152.49,142.366,151.54,408300,89.3391386181433,95.3680451374216,89.0364424816982,94.773910158862,652856.697547731,0.0,1.0
2006-05-02,145.0,145.9,142.72,143.1,145900,90.6837598854098,91.2466246019399,89.2578359368668,89.4954899282906,233288.739094327,0.0,1.0
2006-05-03,144.96,146.3,143.0,146.0,62900,90.6587436757862,91.4967866981755,89.4329494042317,91.3091651259988,100574.788821338,0.0,1.0
2006-05-04,146.66,147.87,145.43,145.5,228800,91.7219325847876,92.4786729259003,90.952684138863,90.9964625057043,365842.793041687,0.0,1.0
2006-05-05,150.75,150.75,146.3,146.85,75500,94.2798400187967,94.2798400187967,91.4967866981755,91.8407595804995,120721.725850731,0.0,1.0
2006-05-08,142.49,147.73,141.05,146.75,495500,89.1139927315313,92.3911161922178,88.2134091850831,91.7782190564406,792286.293497185,0.0,1.0
2006-05-09,141.98,143.2,141.59,142.49,237000,88.7950360588309,89.5580304523495,88.5511280150012,89.1139927315313,378954.291743356,0.0,1.0
2006-05-10,142.12,142.9,140.2501,141.98,139400,88.8825927925133,89.3704088801728,87.7131475331359,88.7950360588309,222895.477928371,0.0,1.0
2006-05-11,140.94,143.56,140.93,142.12,131500,88.1446146086183,89.7831763389616,88.1383605562124,88.8825927925133,210263.668203592,0.0,1.0
2006-05-12,139.89,141.2,139.4,140.94,171500,87.4879391059998,88.3072199711714,87.1814905381112,88.1446146086183,274222.198455635,0.0,1.0
2006-05-15,138.51,139.86,138.0,139.85,342900,86.6248798739869,87.4691769487821,86.3059232012865,87.4629228963762,548284.50058564,0.0,1.0
2006-05-16,139.45,140.85,138.51,138.51,95500,87.2127608001406,88.0883281369653,86.6248798739869,86.6248798739869,152700.990976753,0.0,1.0
2006-05-17,135.9,140.0,135.5,138.99,328000,84.9925721960496,87.5567336824646,84.7424100998139,86.9250743894697,524459.948066754,0.0,1.0
2006-05-18,131.81,136.7,131.8,135.86,208300,82.4346647620404,85.4928963885208,82.4284107096345,84.967555986426,333064.046287515,0.0,1.0
2006-05-19,132.45,133.09,130.74,131.82,119400,82.8349241160174,83.2351834699944,81.7654811546102,82.4409188144463,190916.212802349,0.0,1.0
2006-05-22,130.72,132.5,128.33,132.2,159000,81.7529730497984,82.8661943780468,80.2582545247906,82.6785728058701,254235.157751872,0.0,1.0
2006-05-23,132.75,134.78,131.4,131.4,162000,83.0225456881941,84.2921183265898,82.1782486133989,82.1782486133989,259032.047520775,0.0,1.0
2006-05-24,135.51,137.0,131.2401,133.02,215400,84.7486641522198,85.6805179606975,82.0782463154287,83.1914051031531,344416.685407253,0.0,1.0
2006-05-25,136.48,138.86,135.31,135.9,327400,85.3553072355912,86.8437717081931,84.623583104102,84.9925721960496,523500.570112973,0.0,1.0
2006-05-26,137.3,140.0,136.21,136.48,173800,85.8681395328742,87.5567336824646,85.1864478206322,85.3553072355912,277899.813945128,0.0,1.0
2006-05-30,132.88,137.51,132.5,137.05,134600,83.1038483694707,85.9994746333979,82.8661943780468,85.711788222727,215220.454298125,0.0,1.0
2006-05-31,134.0,135.0,133.01,133.7,176900,83.8043022389304,84.4297074795194,83.1851510507473,83.6166806667537,282856.600039661,0.0,1.0
2006-06-01,133.5,133.98,132.3,133.97,176700,83.4915996186359,83.7917941341186,82.741113329929,83.7855400817127,282536.807388401,0.0,1.0
2006-06-02,135.63,137.7,134.1,134.1,480400,84.8237127810905,86.1183016291098,83.8668427629893,83.8668427629893,768141.948327039,0.0,1.0
2006-06-05,135.49,136.4,134.9,135.0,302200,84.9988262484554,85.5697092057666,84.6286933420669,84.6914277329802,481713.451904803,0.42,1.0
2006-06-06,132.48,135.49,131.8596,135.48,292200,83.1105210819645,84.9988262484554,82.7213169207383,84.9925528093641,465773.231788826,0.0,1.0
2006-06-07,132.01,133.87,131.0,132.6,390500,82.8156694446719,83.9825291156597,82.1820520964474,83.1858023510605,622465.595528873,0.0,1.0
2006-06-08,132.36,132.9,130.25,132.26,463100,83.0352398128686,83.3740055238005,81.7115441645975,82.9725054219552,738191.59357086,0.0,1.0
2006-06-09,132.87,135.25,131.8,133.0,100900,83.3551852065265,84.8482637102635,82.683927223754,83.4367399147138,160836.8209702,0.0,1.0
2006-06-12,128.39,134.13,127.57,130.93,124800,80.5446844936098,84.1456385320343,80.0302624881206,82.1381380228081,198933.947047384,0.0,1.0
2006-06-13,123.59,127.9,123.0,127.9,370700,77.5334337297705,80.2372859781346,77.1633008233819,80.2372859781346,590903.95969924,0.0,1.0
2006-06-14,122.51,124.7,120.69,123.84,226700,76.8559023079067,78.2297854689084,75.7141363932843,77.6902697070538,361364.790029182,0.0,1.0
2006-06-15,128.33,128.76,123.16,123.75,298700,80.5070438590618,80.7768017399891,77.2636758488432,77.6338087552318,476134.374864211,0.0,1.0
2006-06-16,127.96,128.8,126.87,128.33,103800,80.2749266126825,80.8018954963544,79.5911217517274,80.5070438590618,165459.484803834,0.0,1.0
2006-06-19,127.19,128.14,126.59,127.71,122800,79.79187180265,80.3878485163265,79.4154654571701,80.1180906353992,195745.903024188,0.0,1.0
2006-06-20,127.25,128.56,126.25,127.0,169100,79.829512437198,80.6513329581625,79.2021685280648,79.6726764599147,269549.122161158,0.0,1.0
2006-06-21,131.24,132.18,127.96,127.96,101600,82.3326146346394,82.9223179092246,80.2749266126825,80.2749266126825,161952.636378319,0.0,1.0
2006-06-22,131.57,131.77,130.06,131.24,152100,82.5396381246534,82.66510690648,81.5923488218622,82.3326146346394,242450.747963999,0.0,1.0
2006-06-23,132.05,132.98,130.92,131.82,109200,82.8407632010373,83.4241930365311,82.1318645837168,82.6964741019366,174067.203666461,0.0,1.0
2006-06-26,134.15,134.55,132.1,132.53,140100,84.158185410217,84.4091229738703,82.8721303964939,83.1418882774212,223322.483824827,0.0,1.0
2006-06-27,133.37,134.62,132.47,134.0,112000,83.6688571610931,84.4530370475096,83.1042476428732,84.064083823847,178530.465298934,0.0,1.0
2006-06-28,133.73,134.41,132.05,133.37,222500,83.894700968381,84.3212948265916,82.8407632010373,83.6688571610931,354669.897580472,0.0,1.0
2006-06-29,136.99,137.17,133.8,133.98,88400,85.9398421121552,86.0527640157992,83.9386150420204,84.0515369456643,140911.54582523,0.0,1.0
2006-06-30,139.17,139.68,136.78,137.24,131200,87.3074518340656,87.6273972277235,85.8080998912372,86.0966780894385,209135.687921608,0.0,1.0
2006-07-03,140.63,141.76,139.13,139.42,70500,88.2233739414,88.9322725587205,87.2823580777002,87.4642878113489,112378.551817633,0.0,1.0
2006-07-05,139.02,140.65,137.55,140.45,51700,87.2133502476956,88.2359208195827,86.2911547012698,88.110452037756,82410.9379995972,0.0,1.0
2006-07-06,140.48,140.91,138.93,139.75,94000,88.12927235503,88.3990302359573,87.1568892958736,87.6713113013628,149838.069090177,0.0,1.0
2006-07-07,138.84,142.44,138.84,140.88,76200,87.1004283440516,89.3588664169311,87.1004283440516,88.3802099186833,121464.477283739,0.0,1.0
2006-07-10,139.21,140.41,138.68,139.01,56500,87.3325455904309,88.0853582813907,87.0000533185903,87.2070768086043,90062.2436552658,0.0,1.0
2006-07-11,140.5,140.88,137.6,138.96,81800,88.1418192332127,88.3802099186833,86.3225218967265,87.1757096131476,130391.000548686,0.0,1.0
2006-07-12,139.55,141.88,138.6,140.75,101200,87.5458425195362,89.0075538278165,86.9498658058596,88.298655210496,161315.02757368,0.0,1.0
2006-07-13,135.83,139.0,134.61,139.0,239500,85.2121231775607,87.2008033695129,84.4467636084183,87.2008033695129,381768.271777631,0.0,1.0
2006-07-14,132.98,136.19,132.12,136.08,186500,83.4241930365311,85.4379669848487,82.8846772746766,85.368959154844,297285.105162957,0.0,1.0
2006-07-17,135.08,135.37,131.04,132.73,99400,84.7416152457108,84.9235449793595,82.2071458528128,83.2673570592478,158445.787952804,0.0,1.0
2006-07-18,127.97,132.8,126.38,130.0,1065600,80.2812000517739,83.3112711328872,79.2837232362521,81.5547081873142,1698589.85555843,0.0,1.0
2006-07-19,130.91,132.26,127.97,128.15,577300,82.1255911446254,82.9725054219552,80.2812000517739,80.3941219554179,920228.90729531,0.0,1.0
2006-07-20,128.71,132.23,128.47,131.16,204500,80.7454345445324,82.9536851046812,80.5948720063405,82.2824271219087,325977.501371715,0.0,1.0
2006-07-21,126.22,129.25,125.5,128.96,278200,79.1833482107908,81.0842002554644,78.7316605962149,80.9022705218157,443456.923626459,0.0,1.0
2006-07-24,129.0,129.95,126.79,126.85,222300,80.9273642781811,81.5233409918576,79.5409342389967,79.5785748735447,354351.093178152,0.0,1.0
2006-07-25,130.87,131.65,127.25,127.5,181600,82.1004973882601,82.589825637384,79.829512437198,79.9863484144813,289474.397306129,0.0,1.0
2006-07-26,128.05,130.62,127.5,130.62,116100,80.3313875645045,81.9436614109768,79.9863484144813,81.9436614109768,185065.955546484,0.0,1.0
2006-07-27,128.55,131.4,127.75,128.3,78300,80.6450595190711,82.4329896601007,80.1431843917646,80.4882235417878,124811.923508094,0.0,1.0
2006-07-28,129.99,132.5,128.8,128.8,156000,81.5484347482229,83.1230679601472,80.8018954963544,80.8018954963544,248667.43380923,0.0,1.0
2006-07-31,129.16,130.17,127.53,129.99,159700,81.0277393036424,81.6613566518669,80.0051687317553,81.5484347482229,254565.315252141,0.0,1.0
2006-08-01,127.26,130.1,126.17,129.06,114200,79.8357858762893,81.6174425782276,79.1519810153341,80.9650049127291,182037.313724449,0.0,1.0
2006-08-02,127.2,128.35,126.51,127.0,130600,79.7981452417413,80.5195907372445,79.3652779444394,79.6726764599147,208179.27471465,0.0,1.0
2006-08-03,128.3,129.18,125.99,126.0,140800,80.4882235417878,81.040286181825,79.0390591116902,79.0453325507815,224438.299232946,0.0,1.0
2006-08-04,127.15,130.0,126.95,128.3,141400,79.7667780462847,81.5547081873142,79.641309264458,80.4882235417878,225394.712439904,0.0,1.0
2006-08-07,126.65,127.25,124.94,126.9,138500,79.4531060917181,79.829512437198,78.3803480071003,79.6099420690014,220772.048606271,0.0,1.0
2006-08-08,125.43,127.51,125.35,126.45,83600,78.6877465225756,79.9926218535726,78.6375590098449,79.3276373098914,133260.240169561,0.0,1.0
2006-08-09,124.11,126.99,123.04,126.25,352000,77.8596525625198,79.6664030208234,77.1883945797473,79.2021685280648,561095.748082364,0.0,1.0
2006-08-10,125.9,126.84,123.1,123.5,385700,78.9825981598682,79.5723014344534,77.2260352142953,77.4769727779485,614814.289873204,0.0,1.0
2006-08-11,125.36,126.0,125.0,125.95,119000,78.6438324489363,79.0453325507815,78.4179886416483,79.0139653553248,189688.619380117,0.0,1.0
2006-08-14,123.84,126.99,123.4,125.61,196000,77.6902697070538,79.6664030208234,77.4142383870352,78.8006684262196,312428.314273135,0.0,1.0
2006-08-15,127.32,129.3,124.84,124.84,205700,79.8734265108373,81.115567450921,78.317613616187,78.317613616187,327890.327785632,0.0,1.0
2006-08-16,129.73,130.19,126.1401,127.6,272900,81.3853253318483,81.6739035300496,79.1332234324511,80.0490828053946,435008.606964992,0.0,1.0
2006-08-17,132.21,132.801,129.21,129.48,152800,82.9411382264986,83.3118984767963,81.059106499099,81.228489354565,243566.563372117,0.0,1.0
2006-08-18,133.05,134.1599,131.55,132.05,143000,83.4681071101705,84.1643961149174,82.5270912464707,82.8407632010373,227945.14765846,0.0,1.0
2006-08-21,131.6,133.66,131.41,132.8,77100,82.5584584419273,83.8507868947417,82.439263099192,83.3112711328872,122899.097094177,0.0,1.0
2006-08-22,132.45,133.27,130.51,131.0,124200,83.0917007646905,83.6061227701798,81.8746535809722,82.1820520964474,197977.533840425,0.0,1.0
2006-08-23,132.5,134.9598,132.07,132.7,201400,83.1230679601472,84.666208507833,82.8533100792199,83.2485367419738,321036.033135762,0.0,1.0
2006-08-24,130.01,133.36,129.04,132.75,123500,81.5609816264056,83.6625837220018,80.9524580345464,83.2799039374305,196861.718432307,0.0,1.0
2006-08-25,128.4,130.45,127.78,129.9,72800,80.5509579327012,81.8370129464242,80.1620047090386,81.4919737964009,116044.802444307,0.0,1.0
2006-08-28,129.75,130.26,128.15,128.15,50400,81.397872210031,81.7178176036889,80.3941219554179,80.3941219554179,80338.7093845203,0.0,1.0
2006-08-29,127.15,130.03,126.59,129.8,100700,79.7667780462847,81.5735285045882,79.4154654571701,81.4292394054876,160518.016567881,0.0,1.0
2006-08-30,129.37,129.95,126.7,126.7,64500,81.1594815245603,81.5233409918576,79.4844732871747,79.4844732871747,102814.419748047,0.0,1.0
2006-08-31,130.15,130.17,128.4,129.3,70800,81.9122942155202,81.9248815830523,80.8108995564563,81.3773310954034,112493.735992247,0.42,1.0
2006-09-01,133.18,133.75,130.25,130.4,117000,83.8192803966421,84.1780203713086,81.9752310531809,82.0696363096721,185900.665410917,0.0,1.0
2006-09-05,133.12,133.7,131.86,132.93,100800,83.7815182940457,84.1465519524782,82.9885141395197,83.6619383024902,160160.573277098,0.0,1.0
2006-09-06,133.24,133.61,132.1601,133.12,100400,83.8570424992386,84.0899087985836,83.1773875893397,83.7815182940457,159525.015446633,0.0,1.0
2006-09-07,132.11,133.24,131.8,133.24,102300,83.1458562336717,83.8570424992386,82.9507520369232,83.8570424992386,162543.91514134,0.0,1.0
2006-09-08,133.01,133.4,131.51,132.18,195600,83.7122877726188,83.9577414394959,82.7682352077069,83.1899120200342,310787.779097225,0.0,1.0
2006-09-11,131.91,132.85,130.75,132.76,103300,83.0199825583501,83.6115888323615,82.2899152414849,83.5549456784668,164132.809717502,0.0,1.0
2006-09-12,135.22,135.75,131.79,132.01,260000,85.1031918849223,85.4367571245245,82.9444583531571,83.0829193960109,413112.589802038,0.0,1.0
2006-09-13,143.89,144.25,134.05,135.47,326500,90.5598157101129,90.7863883256918,84.366830884291,85.2605339790743,518774.07911679,0.0,1.0
2006-09-14,145.9,146.26,143.52,143.9,132800,91.8248461470948,92.0514187626737,90.326949410768,90.566109393879,211005.199714272,0.0,1.0
2006-09-15,148.0,148.82,146.69,146.9,121200,93.1465197379714,93.6626018067899,92.3220471646151,92.4542145237027,192574.022630796,0.0,1.0
2006-09-18,146.54,148.95,145.53,148.01,161000,92.2276419081239,93.744419695749,91.5919798477499,93.1528134217375,255812.026762031,0.0,1.0
2006-09-19,145.16,145.65,143.23,144.71,240100,91.359113548405,91.6675040529428,90.1444325815517,91.0758977789314,381493.58773642,0.0,1.0
2006-09-20,145.07,147.95,143.59,146.4,177000,91.3024703945103,93.115051319141,90.3710051971305,92.1395303353988,281234.339980618,0.0,1.0
2006-09-21,144.47,146.13,143.85,145.32,80100,90.9248493685455,91.9696008737146,90.5346409750486,91.4598124886622,127270.455550551,0.0,1.0
2006-09-22,144.4,144.88,143.4,144.2,51700,90.8807935821829,91.1828904029547,90.251425205575,90.7549199068614,82145.8495875591,0.0,1.0
2006-09-25,146.9,147.2,144.24,145.4,54600,92.4542145237027,92.6430250366851,90.7800946419257,91.5101619587909,86753.6438584279,0.0,1.0
2006-09-26,148.94,149.479,146.6,147.15,83800,93.7381260119829,94.0773555669746,92.2654040107204,92.6115566178547,133149.365482349,0.0,1.0
2006-09-27,149.31,150.56,147.85,148.01,103600,93.9709923113278,94.7577027820877,93.0521144814802,93.1528134217375,164609.47809035,0.0,1.0
2006-09-28,149.9,150.76,148.05,149.75,64300,94.3423196535265,94.8835764574093,93.1779881568018,94.2479143970353,102165.921247196,0.0,1.0
2006-09-29,149.0,152.34,148.46,149.9,301800,93.7758881145794,95.8779784924498,93.4360291912111,94.3423196535265,479528.383085596,0.0,1.0
2006-10-02,144.7,149.0,143.23,149.0,228500,91.0696040951653,93.7758881145794,90.1444325815517,93.7758881145794,363062.410652945,0.0,1.0
2006-10-03,144.82,146.1,144.82,145.3,88800,91.1451283003583,91.9507198224164,91.1451283003583,91.4472251211301,141093.838363157,0.0,1.0
2006-10-04,147.45,148.5,144.0401,144.91,214300,92.8003671308371,93.4612039262754,90.6542839034418,91.201771454253,340500.107671449,0.0,1.0
2006-10-05,149.1,150.32,147.03,147.6,186700,93.8388249522401,94.6066543717018,92.5360324126618,92.8947723873283,296646.617369386,0.0,1.0
2006-10-06,149.02,149.85,148.3,149.25,111900,93.7884754821115,94.3108512346961,93.3353302509538,93.9332302087313,177797.303072492,0.0,1.0
2006-10-09,150.02,150.63,148.55,148.85,106300,94.4178438587194,94.8017585684503,93.4926723451058,93.6814828580882,168899.493445987,0.0,1.0
2006-10-10,153.7,154.75,149.8,150.4,179100,96.7339194846365,97.3947562800749,94.2793828158657,94.6570038418304,284571.018590558,0.0,1.0
2006-10-11,152.51,152.65,150.01,151.8,305300,95.9849711164731,96.0730826891982,94.4115501749533,95.5381195690815,485089.514102162,0.0,1.0
2006-10-12,151.88,153.99,151.39,152.76,270200,95.5884690392102,96.9164363138529,95.2800785346723,96.1423132106251,429319.314478887,0.0,1.0
2006-10-13,149.5,152.73,149.19,151.63,182000,94.0905723028833,96.1234321593269,93.8954681061349,95.4311269450582,289178.812861426,0.0,1.0
2006-10-16,148.49,149.7376,147.7001,149.5,210400,93.4549102425093,94.2401102291654,92.9577721618267,94.0905723028833,334303.418824418,0.0,1.0
2006-10-17,148.45,150.47,146.6,148.74,116100,93.429735507445,94.701059628193,92.2654040107204,93.6122523366613,184470.660292371,0.0,1.0
2006-10-18,148.71,151.2399,148.2601,148.75,120300,93.5933712853631,95.1856103413434,93.3102184527272,93.6185460204274,191144.01751225,0.0,1.0
2006-10-19,146.85,148.55,146.5,148.0,77600,92.4227461048723,93.4926723451058,92.2024671730596,93.1465197379714,123298.219110147,0.0,1.0
2006-10-20,145.61,147.2,144.78,146.65,120500,91.6423293178785,92.6430250366851,91.119953565294,92.2968724295508,191461.796427483,0.0,1.0
2006-10-23,148.25,148.43,144.95,145.61,87100,93.3038618321234,93.4171481399129,91.2269461893173,91.6423293178785,138392.717583683,0.0,1.0
2006-10-24,147.0,148.66,146.58,147.6,76900,92.5171513613635,93.5619028665327,92.2528166431882,92.8947723873283,122185.992906833,0.0,1.0
2006-10-25,147.01,147.96,146.13,147.0,38000,92.5234450451296,93.1213450029071,91.9696008737146,92.5171513613635,60377.993894144,0.0,1.0
2006-10-26,151.97,152.1099,146.87,148.5,196400,95.6451121931049,95.7331608289923,92.4353334724045,93.4612039262754,312058.894758155,0.0,1.0
2006-10-27,149.5,152.93,149.35,151.5,161600,94.0905723028833,96.2493058346485,93.9961670463921,95.3493090560991,256765.363507728,0.0,1.0
2006-10-30,155.0,158.5,146.5,149.0,632900,97.5520983742268,99.7548876923546,92.2024671730596,93.7758881145794,1005611.37725273,0.0,1.0
2006-10-31,150.84,157.03,150.4,156.5,425100,94.9339259275379,98.8297161787409,94.6570038418304,98.4961509391387,675439.084326332,0.0,1.0
2006-11-01,149.05,150.73,147.02,149.6,562800,93.8073565334098,94.864695406111,92.5297387288957,94.1535091405441,894229.867463795,0.0,1.0
2006-11-02,146.97,149.48,146.7,148.8,234400,92.4982703100653,94.0779849353512,92.3283408483811,93.6500144392578,372436.888652299,0.0,1.0
2006-11-03,145.35,148.75,144.52,148.25,137300,91.4786935399605,93.6185460204274,90.9563177873759,93.3038618321234,218155.225306999,0.0,1.0
2006-11-06,144.27,145.81,143.76,145.0,339000,90.7989756932239,91.7682029932001,90.4779978211539,91.2584146081477,538635.261318811,0.0,1.0
2006-11-07,145.81,146.01,144.03,144.03,308000,91.7682029932001,91.8940766685217,90.647927282838,90.647927282838,489379.529457798,0.0,1.0
2006-11-08,144.45,145.87,143.16,145.81,187600,90.9122620010133,91.8059650957966,90.1003767951891,91.7682029932001,298076.622487932,0.0,1.0
2006-11-09,143.23,144.53,142.7,144.4,220100,90.1444325815517,90.962611471142,89.8108673419495,90.8807935821829,349715.696213186,0.0,1.0
2006-11-10,141.76,144.3,140.81,144.3,220300,89.219261067938,90.8178567445222,88.6213611101605,90.8178567445222,350033.475128419,0.0,1.0
2006-11-13,141.62,142.83,140.81,141.5,137100,89.131149495213,89.8926852309085,88.6213611101605,89.05562529002,217837.446391767,0.0,1.0
2006-11-14,141.62,142.87,140.72,142.25,102600,89.131149495213,89.9178599659728,88.5647179562658,89.5276515724759,163020.583514189,0.0,1.0
2006-11-15,144.0,144.78,142.35,142.35,219200,90.6290462315398,91.119953565294,89.5905884101367,89.5905884101367,348285.691094641,0.0,1.0
2006-11-16,145.38,145.66,144.0701,144.25,193700,91.4975745912587,91.6737977367089,90.67316495474,90.7863883256918,307768.879402518,0.0,1.0
2006-11-17,147.17,147.75,145.38,145.38,187700,92.6241439853869,92.9891776438195,91.4975745912587,91.4975745912587,298235.511945548,0.0,1.0
2006-11-20,148.55,148.55,146.05,146.8,253900,93.4926723451058,93.4926723451058,91.919251403586,92.3912776860419,403420.332887451,0.0,1.0
2006-11-21,149.1,151.49,148.75,148.8,137600,93.8388249522401,95.3430153723331,93.6185460204274,93.6500144392578,218631.893679848,0.0,1.0
2006-11-22,150.16,150.32,148.76,149.25,91300,94.5059554314445,94.6066543717018,93.6248397041934,93.9332302087313,145066.074803562,0.0,1.0
2006-11-24,149.75,150.62,148.1601,150.3,35700,94.2479143970353,94.7954648846842,93.2472816150664,94.5940670041697,56723.5363689721,0.0,1.0
2006-11-27,146.98,150.25,146.35,150.25,373800,92.5045639938314,94.5625985853392,92.1080619165684,94.5625985853392,593928.792569237,0.0,1.0
2006-11-28,145.21,147.35,144.22,147.18,195400,91.3905819672354,92.7374302931763,90.7675072743935,92.630437669153,310470.000181993,0.0,1.0
2006-11-29,144.18,145.49,143.85,144.8,435200,90.7423325393292,91.5668051126856,90.5346409750486,91.1325409328261,691486.919545565,0.0,1.0
2006-11-30,143.37,144.5799,142.88,143.75,238300,90.4968788724521,91.2605823930476,90.1875849431259,90.7367394707051,377527.616705465,0.42,1.0
2006-12-01,142.3,143.8,140.93,143.38,89800,89.8214819247397,90.7683000757384,88.9567213468276,90.5031909934588,142265.967184854,0.0,1.0
2006-12-04,145.74,145.87,143.1,143.1,124700,91.99285155103,92.0749091241165,90.3264516052724,90.3264516052724,197556.415456028,0.0,1.0
2006-12-05,146.7,147.27,145.15,145.4,221700,92.5988151676691,92.9586060650486,91.6204364116372,91.7782394368036,351229.008072185,0.0,1.0
2006-12-06,147.09,147.99,146.15,146.5,109700,92.8449878869288,93.413078777528,92.251648512303,92.472572747536,173792.612474148,0.0,1.0
2006-12-07,147.82,149.68,147.17,148.09,158300,93.3057727204148,94.4798272276531,92.895484854982,93.4761999875946,250787.334135439,0.0,1.0
2006-12-08,147.15,148.07,146.3,147.65,99800,92.8828606129687,93.4635757455813,92.3463303274028,93.1984666633016,158108.502506108,0.0,1.0
2006-12-11,145.3,149.5,145.3,149.5,79900,91.7151182267371,94.3662090495333,91.7151182267371,94.3662090495333,126581.857216813,0.0,1.0
2006-12-12,146.1,146.5,144.06,145.42,107300,92.2200879072697,92.472572747536,90.9324152219115,91.7908636788169,169990.403997047,0.0,1.0
2006-12-13,146.18,146.5,144.6,144.6,123500,92.2705848753229,92.472572747536,91.273269756271,91.273269756271,195655.311217478,0.0,1.0
2006-12-14,146.06,148.13,146.05,146.4,92400,92.1948394232431,93.5014484716212,92.1885273022364,92.4094515374694,146385.02636838,0.0,1.0
2006-12-15,145.86,146.28,145.15,146.25,116200,92.0685970031099,92.3337060853895,91.6204364116372,92.3147697223695,184090.260432963,0.0,1.0
2006-12-18,144.99,146.61,144.17,146.61,106100,91.5194424755307,92.5420060786092,91.0018485529847,92.5420060786092,168089.299758497,0.0,1.0
2006-12-19,145.75,145.86,144.0,144.5,83800,91.9991636720367,92.0685970031099,90.8945424958715,91.2101485462044,132760.445992102,0.0,1.0
2006-12-20,146.86,148.15,144.8101,144.9,112100,92.6998091037757,93.5140727136345,91.4058874186209,91.4626333864708,177594.820951249,0.0,1.0
2006-12-21,149.4,150.44,148.035,148.25,190100,94.3030878394667,94.9595484241591,93.4414833220579,93.5771939237011,301166.596457025,0.0,1.0
2006-12-22,149.55,150.08,149.0,149.3,127300,94.3977696545666,94.7323120679195,94.0506029992004,94.2399666294002,201675.474639554,0.0,1.0
2006-12-26,149.14,150.15,149.0,149.3,75700,94.1389726932936,94.7764969149661,94.0506029992004,94.2399666294002,119927.992381887,0.0,1.0
2006-12-27,151.65,152.27,149.14,149.14,91900,95.7233150659647,96.1146665683775,94.1389726932936,94.1389726932936,145592.899602317,0.0,1.0
2006-12-28,153.5,153.5,151.6,151.9,119800,96.8910574521964,96.8910574521964,95.6917544609314,95.8811180911312,189793.573148614,0.0,1.0
2006-12-29,151.9,153.75,151.7,153.5,81900,95.8811180911312,97.0488604773629,95.754875670998,96.8910574521964,129750.364281064,0.0,1.0
2007-01-03,155.12,158.41,152.9,152.9,243200,97.913621055275,99.9903088664654,96.5123301917969,96.5123301917969,385290.459012879,0.0,1.0
2007-01-04,156.79,157.83,153.5,155.25,248600,98.9677452633868,99.6242058480792,96.8910574521964,97.9956786283615,393845.428086356,0.0,1.0
2007-01-05,156.75,157.51,156.12,156.8,165500,98.9424967793602,99.4222179758662,98.5448331559407,98.9740573843935,262193.959566741,0.0,1.0
2007-01-08,159.64,159.79,156.6,158.0,260600,100.766699750284,100.861381565384,98.8478149642603,99.7315119051924,412856.470471861,0.0,1.0
2007-01-09,160.65,161.35,159.67,160.0,243200,101.404223971957,101.846072442423,100.785636113304,100.993936106524,385290.459012878,0.0,1.0
2007-01-10,164.9,164.92,158.9,160.45,293800,104.086875399786,104.0994996418,100.299602795792,101.277981551824,465453.687738422,0.0,1.0
2007-01-11,168.02,168.39,164.9,164.905,313500,106.056257153863,106.28980563111,104.086875399786,104.09003146029,496663.482321292,0.0,1.0
2007-01-12,172.5,173.89,167.02,167.02,427900,108.884087364846,109.761472184772,105.425045053198,105.425045053198,677902.086396428,0.0,1.0
2007-01-16,171.46,173.49,169.31,173.0,333200,108.227626780154,109.508987344505,106.870520763722,109.199693415179,527873.276904157,0.0,1.0
2007-01-17,173.19,175.1,171.31,171.98,210900,109.319623714306,110.525238826577,108.132944965054,108.5558570725,334119.06992523,0.0,1.0
2007-01-18,170.06,173.9,169.42,173.69,305700,107.343929839222,109.767784305778,106.939954094796,109.635229764638,484306.30477071,0.0,1.0
2007-01-19,169.68,170.6,168.88,170.6,159100,107.104069240969,107.684784373581,106.599099560436,107.684784373581,252054.736961138,0.0,1.0
2007-01-22,169.28,170.56,168.6,169.9,219600,106.851584400702,107.659535889555,106.42236017225,107.242935903115,347902.075654723,0.0,1.0
2007-01-23,176.15,176.9,168.7,175.0,786900,111.188011532276,111.661420607776,106.485481382316,110.462117616511,1246649.10442942,0.0,1.0
2007-01-24,171.99,173.06,166.62,171.16,1242700,108.562169193507,109.237566141219,105.172560212931,108.038263149954,1968751.86437213,0.0,1.0
2007-01-25,169.7,172.9,168.9,171.9,390900,107.116693482982,109.136572205112,106.611723802449,108.505360104447,619284.70570779,0.0,1.0
2007-01-26,169.17,170.0,167.51,169.02,303800,106.782151069629,107.306057113182,105.734338982524,106.687469254529,481296.223059674,0.0,1.0
2007-01-29,168.58,171.37,168.16,170.67,198000,106.409735930236,108.170817691094,106.144626847957,107.728969220628,313682.199360815,0.0,1.0
2007-01-30,168.12,169.06,165.66,168.83,428000,106.11937836393,106.712717738556,104.566596596292,106.567538955403,678060.51174964,0.0,1.0
2007-01-31,167.76,168.78,166.0,166.25,214700,105.89214200769,106.535978350369,104.781208710519,104.939011735685,340139.233347309,0.0,1.0
2007-02-01,169.32,170.98,167.98,169.5,303700,106.876832884729,107.924644971834,106.031008669837,106.990451062849,481137.797706461,0.0,1.0
2007-02-02,169.08,170.0,168.15,169.32,183600,106.725341980569,107.306057113182,106.13831472695,106.876832884729,290868.94849821,0.0,1.0
2007-02-05,170.65,171.26,169.4201,169.89,293000,107.716344978614,108.101384360021,106.940017216006,107.236623782108,464186.284912722,0.0,1.0
2007-02-06,170.8,171.16,169.61,170.01,157900,107.811026793714,108.038263149954,107.059884393922,107.312369234188,250153.63272259,0.0,1.0
2007-02-07,172.54,172.73,171.18,171.6534,243800,108.909335848873,109.029266147999,108.050887391967,108.349703200422,386241.011132154,0.0,1.0
2007-02-08,173.44,174.59,173.05,173.05,326700,109.477426739472,110.203320655238,109.231254020212,109.231254020212,517575.628945344,0.0,1.0
2007-02-09,173.68,180.3,172.7,176.86,324700,109.628917643632,113.807541750039,109.010329784979,111.636172123749,514407.121881092,0.0,1.0
2007-02-12,171.32,173.42,170.1,172.0,314700,108.139257086061,109.464802497459,107.369178323248,108.568481314513,498564.586559838,0.0,1.0
2007-02-13,170.51,172.6,170.07,172.0,183200,107.627975284521,108.947208574913,107.350241960228,108.568481314513,290235.24708536,0.0,1.0
2007-02-14,172.14,174.36,170.26,170.76,466400,108.656851008606,110.058141872084,107.470172259355,107.785778309688,738895.847383255,0.0,1.0
2007-02-15,175.59,176.11,170.75,171.9,419900,110.834532755903,111.16276304825,107.779466188681,108.505360104447,665228.058139426,0.0,1.0
2007-02-16,173.54,176.6,172.6,176.08,179300,109.540547949539,111.472056977576,108.947208574913,111.14382668523,284056.65831007,0.0,1.0
2007-02-20,174.0,175.0,172.85,173.9,219000,109.830905515845,110.462117616511,109.105011600079,109.767784305778,346951.523535446,0.0,1.0
2007-02-21,172.64,173.95,172.55,173.35,188800,108.972457058939,109.799344910811,108.915647969879,109.420617650412,299107.066865262,0.0,1.0
2007-02-22,175.01,175.9,173.72,174.6,304300,110.468429737517,111.03020850711,109.654166127658,110.209632776244,482088.349825737,0.0,1.0
2007-02-23,174.35,175.17,173.68,175.02,214300,110.051829751078,110.569423673624,109.628917643632,110.474741858524,339505.531934457,0.0,1.0
2007-02-26,167.58,174.75,166.8,174.35,427700,105.778523829571,110.304314591344,105.286178391051,110.051829751078,677585.235689999,0.0,1.0
2007-02-27,163.04,167.25,159.4,167.25,283800,102.912820892548,105.570223836351,100.615208846124,105.570223836351,449611.152417167,0.0,1.0
2007-02-28,159.25,163.8,158.28,163.8,515800,100.520527031025,103.392542089054,99.9082512933788,103.392542089054,817157.97187024,0.0,1.0
2007-03-01,158.54,159.74,154.29,158.0,258000,100.072366439552,100.829820960351,97.3897150117224,99.7315119051924,408737.411288334,0.0,1.0
2007-03-02,155.7,158.2,155.2,158.0,218300,98.2797240736611,99.8577543253255,97.9641180233282,99.7315119051924,345842.546062959,0.0,1.0
2007-03-05,152.51,155.54,152.19,153.93,235200,96.6890695799833,98.6100444723009,96.486194343831,97.5893284404094,370986.629159021,0.67,1.0
2007-03-06,155.09,155.89,153.45,154.25,326000,98.3247511714617,98.8319392618425,97.2850155861809,97.7922036765617,514207.657762928,0.0,1.0
2007-03-07,155.8,157.45,154.65,154.91,246400,98.7748806016747,99.8209560380852,98.0457977217522,98.2106338511259,388652.659118974,0.0,1.0
2007-03-08,157.56,159.4,156.05,156.05,216600,99.8906944005126,101.057227008389,98.9333768799187,98.9333768799187,341648.400832669,0.0,1.0
2007-03-09,158.62,159.59,157.4,159.4999,169900,100.562718620267,101.177684179854,99.7892567824364,101.120562121175,267987.365196079,0.0,1.0
2007-03-12,159.31,159.62,157.78,158.63,228100,101.000168348221,101.196703733243,100.030171125367,100.569058471397,359787.628023692,0.0,1.0
2007-03-13,153.36,159.49,153.181,159.31,272100,97.227956926013,101.114285668556,97.1144735907903,101.000168348221,429189.888580653,0.0,1.0
2007-03-14,153.6,154.72,151.32,154.0501,308300,97.3801133531273,98.0901766796605,95.9346272955418,97.6654700524778,486289.021129787,0.0,1.0
2007-03-15,155.92,157.03,152.73,152.73,212600,98.8509588152318,99.5546822906353,96.8285463048381,96.8285463048381,335339.1044184,0.0,1.0
2007-03-16,156.07,158.09,155.83,156.82,174400,98.9460565821782,100.22670651039,98.793900155064,99.4215454169103,275085.323662131,0.0,1.0
2007-03-19,158.31,158.52,156.07,156.07,154900,100.366183235245,100.49932010897,98.9460565821782,98.9460565821782,244327.503642568,0.0,1.0
2007-03-20,154.33,159.14,154.08,159.14,491700,97.8429224855998,100.892390879015,97.6844262073558,100.892390879015,775570.261724024,0.0,1.0
2007-03-21,158.43,158.78,154.41,154.41,329500,100.442261448802,100.664156238343,97.8936412946379,97.8936412946379,519728.292125412,0.0,1.0
2007-03-22,158.18,160.09,157.76,159.69,194600,100.283765170558,101.494676736342,100.017491423108,101.241082691152,306947.270554189,0.0,1.0
2007-03-23,160.36,160.39,158.5,159.01,138600,101.665852716846,101.684872270235,100.48664040671,100.809972814328,218617.120754422,0.0,1.0
2007-03-26,159.53,161.8899,157.92,160.75,164200,101.139645073075,102.635786541188,100.118929041184,101.913106910906,258996.617805746,0.0,1.0
2007-03-27,158.57,159.7,158.1,159.65,103800,100.531019364618,101.247422542281,100.23304636152,101.215723286633,163726.241950283,0.0,1.0
2007-03-28,156.7,159.5,156.5,159.03,152900,99.3454672033532,101.120625519686,99.2186701807579,100.822652516587,241172.855435434,0.0,1.0
2007-03-29,156.01,158.0,154.52,157.25,146900,98.9080174753996,100.169647850222,97.9633796570653,99.69415901549,231708.910814031,0.0,1.0
2007-03-30,156.31,158.2,155.91,156.4,202200,99.0982130092925,100.296444872817,98.844618964102,99.1552716694603,318934.933741301,0.0,1.0
2007-04-02,154.1,156.47,153.72,156.17,184700,97.6971059096153,99.1996506273687,97.4561915666844,99.0094550934758,291331.761928874,0.0,1.0
2007-04-03,156.01,156.37,154.75,154.75,153600,98.9080174753996,99.136252116071,98.1091962330498,98.1091962330498,242276.982307932,0.0,1.0
2007-04-04,155.78,156.56,155.52,156.01,143700,98.7622008994151,99.2567092875365,98.5973647700414,98.9080174753996,226661.473682616,0.0,1.0
2007-04-05,156.51,157.0,155.4,155.6,111700,99.2250100318877,99.535662737246,98.5212865564842,98.6480835790795,176187.102368463,0.0,1.0
2007-04-09,155.37,157.27,155.18,156.26,211500,98.502267003095,99.7068387177495,98.3818098316295,99.0665137536437,333604.047904476,0.0,1.0
2007-04-10,158.59,158.66,155.37,155.37,182200,100.543699066878,100.588078024786,98.502267003095,98.502267003095,287388.451669955,0.0,1.0
2007-04-11,157.03,158.26,156.14,158.25,113200,99.5546822906353,100.334483979596,98.9904355400865,100.328144128466,178553.088523814,0.0,1.0
2007-04-12,156.51,157.65,153.72,155.75,288200,99.2250100318877,99.9477530606804,97.4561915666844,98.7431813460259,454584.806648085,0.0,1.0
2007-04-13,157.86,158.04,156.27,156.87,193800,100.080889934405,100.195007254741,99.0728536047734,99.4532446725591,305685.411271337,0.0,1.0
2007-04-16,160.6,160.94,158.6,158.6,248900,101.81800914396,102.033564082372,100.550038918008,100.550038918008,392595.969377892,0.0,1.0
2007-04-17,161.59,162.49,160.55,161.0,201200,102.445654405806,103.016241007485,101.786309888311,102.07160318915,317357.609637734,0.0,1.0
2007-04-18,160.39,162.83,160.0,160.9,306300,101.684872270235,103.231795945897,101.437618076174,102.008204677853,483134.372922652,0.0,1.0
2007-04-19,156.46,158.0,153.18,158.0,1000600,99.1933107762389,100.169647850222,97.1138396056773,100.169647850222,1578270.4980294,0.0,1.0
2007-04-20,154.84,157.91,154.1,157.5,354900,98.1662548932176,100.112589190054,97.6971059096153,99.852655293734,559792.324356022,0.0,1.0
2007-04-23,152.69,155.98,152.11,155.09,346300,96.803186900319,98.8889979220104,96.4354755347929,98.3247511714617,546227.337065344,0.0,1.0
2007-04-24,152.66,153.55,150.0,152.39,332800,96.7841673469297,97.3484140974785,95.0977669464134,96.6129913664262,524933.461667186,0.0,1.0
2007-04-25,152.82,153.59,150.86,153.5,319100,96.8856049650059,97.3737735019975,95.6429941435728,97.3167148418297,503324.121448314,0.0,1.0
2007-04-26,152.91,161.45,152.79,153.25,288800,96.9426636251738,102.35689648999,96.8665854116166,97.1582185635856,455531.201110226,0.0,1.0
2007-04-27,151.49,153.61,150.3,152.91,358200,96.0424047647477,97.3864532042571,95.2879624803062,96.9426636251738,564997.493897794,0.0,1.0
2007-04-30,149.7,151.56,149.48,151.49,463500,94.9075714125205,96.0867837226561,94.7680946876658,96.0424047647477,731089.722003427,0.0,1.0
2007-05-01,148.85,150.01,147.5,149.62,385900,94.3686840664909,95.1041067975431,93.5128041639731,94.8568526034825,608689.371566607,0.0,1.0
2007-05-02,148.65,150.8,147.88,148.48,400900,94.2418870438956,95.6049550367942,93.7537185069041,94.1341095746897,632349.233120116,0.0,1.0
2007-05-03,148.97,149.91,148.49,148.9,286500,94.444762280048,95.0407082862455,94.1404494258195,94.4003833221397,451903.355672021,0.0,1.0
2007-05-04,148.92,149.74,148.42,149.04,266000,94.4130630243992,94.9329308170396,94.0960704679111,94.4891412379563,419568.211548892,0.0,1.0
2007-05-07,148.42,150.52,147.05,150.288,441400,94.0960704679111,95.4274392051609,93.2275108631339,95.2803546589505,696230.85931459,0.0,1.0
2007-05-08,147.32,148.35,146.61,147.84,304600,93.3986868436374,94.0516915100028,92.9485574134244,93.728359102385,480452.921946589,0.0,1.0
2007-05-09,146.13,147.56,144.6,146.65,451500,92.6442445591959,93.5508432707517,91.6742473363425,92.9739168179435,712161.832760619,0.0,1.0
2007-05-10,145.65,146.89,145.0,145.25,343800,92.3399317049674,93.1260732450577,91.9278413815329,92.0863376597769,542284.026806425,0.0,1.0
2007-05-11,149.09,151.4,147.25,147.25,424700,94.5208404936051,95.9853461045799,93.3543078857291,93.3543078857291,669889.546785017,0.0,1.0
2007-05-14,146.71,149.3,145.66,148.9,446600,93.011955924722,94.6539773673301,92.3462715560971,94.4003833221397,704432.94465314,0.0,1.0
2007-05-15,144.82,148.06,144.46,146.86,390800,91.8137240611972,93.8678358272397,91.5854894205258,93.1070536916684,616418.259674087,0.0,1.0
2007-05-16,144.7,146.1,143.69,145.38,273000,91.7376458476401,92.6252250058066,91.0973208835342,92.1687557244638,430609.480273863,0.0,1.0
2007-05-17,148.1,148.59,144.55,145.17,528900,93.8931952317588,94.2038479371171,91.6425480806937,92.0356188507388,834246.718376726,0.0,1.0
2007-05-18,148.2,149.09,147.8,148.4,350000,93.9565937430564,94.5208404936051,93.702999697866,94.0833907656516,552063.436248542,0.0,1.0
2007-05-21,148.32,150.3,146.71,150.2,644000,94.0326719566135,95.2879624803062,93.011955924722,95.2245639690086,1015796.72269732,0.0,1.0
2007-05-22,147.38,149.08,147.1,148.32,247200,93.436725950416,94.5145006424754,93.2592101187827,94.0326719566135,389914.518401828,0.0,1.0
2007-05-23,147.37,149.6,146.6,148.1,337900,93.4303860992863,94.8441729012229,92.9422175622946,93.8931952317588,532977.814595378,0.0,1.0
2007-05-24,146.28,148.2,145.3,147.36,327600,92.7393423261423,93.9565937430564,92.1180369154257,93.4240462481565,516731.376328636,0.0,1.0
2007-05-25,144.98,146.49,144.1,146.03,308600,91.9151616792734,92.8724791998673,91.3572547798544,92.5808460478983,486762.218360857,0.0,1.0
2007-05-29,146.41,147.72,145.0,147.0,284700,92.8217603908292,93.6522808888279,91.9278413815329,93.1958116074851,449064.1722856,0.0,1.0
2007-05-30,146.43,146.5,145.12,145.9,190600,92.8344400930887,92.8788190509971,92.00391959509,92.4984279832114,300637.974139921,0.0,1.0
2007-05-31,153.54,154.47,150.0,152.29,999000,97.3420742463487,97.9316804014165,95.0977669464134,96.5495928551286,1575746.7794637,0.0,1.0
2007-06-01,154.3,154.6,153.07,153.34,410000,97.8239029322105,98.0140984661034,97.0441012432499,97.2152772237535,646702.882462578,0.0,1.0
2007-06-04,152.93,153.3,151.53,152.4,215000,96.9553433274333,97.1899178192345,96.0677641692668,96.619331217556,339124.682266962,0.0,1.0
2007-06-05,152.2,155.42,151.6,152.6,249100,96.9173042206547,98.9677228776226,96.5352386323998,97.1720146128246,391189.378459003,0.67,1.0
2007-06-06,151.24,152.8,151.07,151.2,254500,96.3059992794469,97.2993698089096,96.1977473627747,96.2805282402299,399669.597823429,0.0,1.0
2007-06-07,149.36,151.7,149.04,151.25,369200,95.1088604362483,96.5989162304423,94.9050921225123,96.3123670392512,579795.738767819,0.0,1.0
2007-06-08,152.02,152.21,148.1,149.36,520500,96.8026845441783,96.923671980459,94.306522700913,95.1088604362483,817398.922071099,0.0,1.0
2007-06-11,154.33,154.66,151.85,152.67,305900,98.2736370589596,98.4837731324997,96.694432627506,97.2165889314544,480388.722884821,0.0,1.0
2007-06-12,155.3,158.0,153.5,153.5,892000,98.8913097599716,100.610604907119,97.745112995207,97.745112995207,1400806.60612377,0.0,1.0
2007-06-13,156.96,157.52,154.81,156.3,403100,99.9483578874768,100.304952436515,98.5792895295635,99.5280857403964,633032.671444496,0.0,1.0
2007-06-14,157.22,158.53,156.83,157.02,287200,100.113919642387,100.948096176744,99.8655770100216,99.9865644463023,451022.037308012,0.0,1.0
2007-06-15,157.9,159.1,156.99,158.22,247100,100.546927309076,101.311058485586,99.9674611668895,100.750695622812,388048.556472178,0.0,1.0
2007-06-18,160.28,160.6,157.31,158.0,395800,102.062454142487,102.266222456223,100.171229480625,100.610604907119,621568.671192587,0.0,1.0
2007-06-19,161.06,161.6,157.95,160.15,428000,102.559139407218,102.902998436648,100.578766108097,101.979673265032,672135.905180465,0.0,1.0
2007-06-20,157.87,162.62,157.61,161.61,479000,100.527824029663,103.552509936681,100.362262274753,102.909366196452,752226.865844492,0.0,1.0
2007-06-21,156.64,157.95,153.55,157.67,444800,99.7445895737408,100.578766108097,97.7769517942282,100.400468833578,698518.809869789,0.0,1.0
2007-06-22,155.51,159.6,153.29,156.81,1890100,99.0250327158608,101.629446475798,97.6113900393177,99.8528414904131,2968233.81864858,0.0,1.0
2007-06-25,154.53,157.49,153.93,155.41,267500,98.4009922550445,100.285849157102,98.0189266667896,98.9613551178183,420084.940737789,0.0,1.0
2007-06-26,156.3,157.9,154.03,155.4,584100,99.5280857403964,100.546927309076,98.0826042648321,98.9549873580141,917277.061252122,0.0,1.0
2007-06-27,159.5,159.59,155.42,155.99,316900,101.565768877756,101.623078715994,98.9677228776226,99.3306851864647,497663.243812355,0.0,1.0
2007-06-28,158.8,160.0,158.2,159.25,203400,101.120025691458,101.884156867968,100.737960103204,101.40657488265,319421.596060062,0.0,1.0
2007-06-29,156.59,159.5,155.3,158.9,480100,99.7127507747196,101.565768877756,98.8913097599716,101.183703289501,753954.317937243,0.0,1.0
2007-07-02,165.49,166.23,157.65,158.05,600200,105.3800570005,105.851271226015,100.38773331397,100.64244370614,942560.678246062,0.0,1.0
2007-07-03,165.75,167.1,164.57,165.5,145000,105.545618755411,106.405266328984,104.79422309851,105.386424760305,227709.594044782,0.0,1.0
2007-07-05,163.9,166.29,163.11,166.25,211300,104.367583191625,105.88947778484,103.864530167089,105.864006745623,331827.842908018,0.0,1.0
2007-07-06,165.65,165.75,163.7,164.5,130200,105.481941157368,105.545618755411,104.24022799554,104.74964877988,204467.511342281,0.0,1.0
2007-07-09,164.3,166.1,163.62,166.0,200900,104.622293583795,105.768490348559,104.189285917106,105.704812750517,315495.56857653,0.0,1.0
2007-07-10,163.85,164.42,162.02,164.32,420100,104.335744392604,104.698706701446,103.170444348426,104.635029103403,659729.658332503,0.0,1.0
2007-07-11,164.86,164.86,162.85,163.79,333600,104.978888132833,104.978888132833,103.698968412179,104.297537833778,523889.10740234,0.0,1.0
2007-07-12,165.3,166.48,164.47,165.5,359700,105.25906956422,106.010465221121,104.730545500467,105.386424760305,564876.8343304,0.0,1.0
2007-07-13,168.85,169.6,166.1,167.05,332200,107.519624294728,107.997206280046,105.768490348559,106.373427529963,521690.532011563,0.0,1.0
2007-07-16,167.07,169.44,166.32,168.8,365400,106.386163049572,107.895322123178,105.908581064253,107.487785495706,573828.17699285,0.0,1.0
2007-07-17,164.15,167.69,163.07,167.07,517000,104.526777186731,106.780964157435,103.839059127872,106.386163049572,811902.483594157,0.0,1.0
2007-07-18,174.3,176.0,164.98,165.0,1449800,110.990053388043,112.072572554765,105.055301250484,105.068036770092,2276781.85824914,0.0,1.0
2007-07-19,174.91,179.97,172.12,178.65,1370600,111.378486736102,114.600573197051,109.601881750717,113.760028902891,2152405.30757089,0.0,1.0
2007-07-20,171.51,174.1,168.86,173.52,753100,109.213448402658,110.862698191958,107.525992054532,110.493368123311,1182676.5191388,0.0,1.0
2007-07-23,172.33,174.6,171.01,173.0,424900,109.735604706606,111.18108618217,108.895060412445,110.162244613491,667267.631100884,0.0,1.0
2007-07-24,166.86,171.0,164.62,171.0,790600,106.252440093682,108.888692652641,104.826061897531,108.888692652641,1241566.93139176,0.0,1.0
2007-07-25,168.8,169.64,166.8,168.5,487400,107.487785495706,108.022677319263,106.214233534857,107.296752701579,765418.318189156,0.0,1.0
2007-07-26,165.4,166.98,161.5,166.85,553900,105.322747162262,106.328853211333,102.839320838605,106.246072333878,869850.649251071,0.0,1.0
2007-07-27,163.45,166.5,161.11,164.61,465900,104.081034000434,106.023200740729,102.59097820624,104.819694137727,731654.481830786,0.0,1.0
2007-07-30,164.4,165.87,159.61,162.5,619500,104.685971181837,105.622031873062,101.635814235602,103.47609681903,972869.610418919,0.0,1.0
2007-07-31,159.5,167.05,159.21,165.5,458900,101.565768877756,106.373427529963,101.381103843433,105.386424760305,720661.604876901,0.0,1.0
2007-08-01,155.47,160.8,153.4,159.8,816000,98.9995616766438,102.393577652308,97.6814353971645,101.756801671883,1281455.37062443,0.0,1.0
2007-08-02,157.95,160.3,155.27,155.37,471800,100.578766108097,102.075189662096,98.8722064805589,98.9358840786013,740919.906691923,0.0,1.0
2007-08-03,151.0,158.25,149.91,157.95,784300,96.1531730441449,100.769798902225,95.4590872254819,100.578766108097,1231673.34213326,0.0,1.0
2007-08-06,156.3,156.3,150.5,151.03,517100,99.5280857403964,99.5280857403964,95.8347850539325,96.1722763235577,812059.524693498,0.0,1.0
2007-08-07,158.07,159.1,154.2,155.0,571800,100.655179225748,101.311058485586,98.1908561815043,98.7002769658442,897961.006033153,0.0,1.0
2007-08-08,162.49,164.99,158.95,158.95,595600,103.469729059226,105.061669010288,101.215542088522,101.215542088522,935336.787676362,0.0,1.0
2007-08-09,156.43,163.9,151.4,158.95,751200,99.6108666178516,104.367583191625,96.4078834363149,101.215542088522,1179692.73825132,0.0,1.0
2007-08-10,158.0,162.67,150.05,153.0,789700,100.610604907119,103.584348735702,95.5482358627414,97.4267250049946,1240153.56149768,0.0,1.0
2007-08-13,152.78,168.75,152.1,160.57,786200,97.2866342893011,107.455946696685,96.8536266226122,102.24711917681,1234657.12302075,0.0,1.0
2007-08-14,146.91,155.7,144.56,154.5,1530500,93.5487592842075,99.1460201521415,92.0523357302092,98.3818889756318,2403514.02541752,0.0,1.0
2007-08-15,145.3,150.64,142.66,142.66,717800,92.5235499557236,95.923933691192,90.8424613674021,90.8424613674021,1127241.01107135,0.0,1.0
2007-08-16,153.28,154.3,139.2,144.75,1015300,97.6050222795135,98.2545337795468,88.6392164751323,92.17332316649,1594438.2816115,0.0,1.0
2007-08-17,161.25,163.01,156.8,158.1,1009200,102.680126843499,103.800852569047,99.8464737306088,100.674282505161,1584858.77455169,0.0,1.0
2007-08-20,158.1,161.58,154.55,161.58,366000,100.674282505161,102.890262917039,98.413727774653,102.890262917039,574770.4235889,0.0,1.0
2007-08-21,158.51,159.45,156.0,157.48,269100,100.935360657135,101.533930078735,99.337052946269,100.279481397298,422597.598327249,0.0,1.0
2007-08-22,160.4,163.44,158.1,160.5,807300,102.138867260138,104.074666240629,100.674282505161,102.202544858181,1267792.79498175,0.0,1.0
2007-08-23,159.87,162.0,158.9,160.65,545300,101.801375990513,103.157708828818,101.183703289501,102.298061255244,856345.114707724,0.0,1.0
2007-08-24,158.66,160.2,155.03,160.2,269700,101.030877054199,102.011512064053,98.7193802452569,102.011512064053,423539.844923296,0.0,1.0
2007-08-27,157.32,160.2,157.0,158.5,232600,100.17759724043,102.011512064053,99.9738289266938,100.928992897331,365277.597067699,0.0,1.0
2007-08-28,150.35,156.9,150.01,156.32,311700,95.7392686568688,99.9101513286513,95.5227648235244,99.5408212600049,489497.106646613,0.0,1.0
2007-08-29,154.73,154.83,149.58,151.25,356800,98.9549873580141,99.0189406879165,95.6613908680395,96.7294114774099,557906.836976912,0.67,1.0
2007-08-30,154.14,155.46,152.4,153.09,212900,98.5776627115898,99.4218466663017,97.4648747712877,97.9061527476144,332899.006705114,0.0,1.0
2007-08-31,155.1,157.1,154.3,156.88,183000,99.191614678653,100.470681276701,98.6799880394337,100.329983950916,286146.163584011,0.0,1.0
2007-09-04,157.6,158.76,153.1,153.95,126200,100.790447926214,101.532306553082,97.9125480806046,98.4561513847752,197331.398056295,0.0,1.0
2007-09-05,156.74,157.6,154.2,156.25,208300,100.240449289053,100.790447926214,98.6160347095312,99.9270779725309,325706.261609559,0.0,1.0
2007-09-06,156.69,158.42,155.0,158.42,196000,100.208472624102,101.314865231413,99.1276613487506,101.314865231413,306473.486680141,0.0,1.0
2007-09-07,152.59,155.02,151.91,154.75,243100,97.5863860981023,99.1404520147311,97.1515034547658,98.9677780239946,380120.941897667,0.0,1.0
2007-09-10,152.1,153.8699,149.86,152.84,148600,97.2730147815804,98.4049247675234,95.8404601917663,97.7462694228583,232356.939391169,0.0,1.0
2007-09-11,157.58,158.22,152.3,152.3,292100,100.777657260233,101.186958571609,97.4009214413853,97.4009214413853,456739.313567702,0.0,1.0
2007-09-12,154.72,157.01,152.9,156.69,257800,98.9485920250238,100.413123279789,97.7846414207998,100.208472624102,403106.453398677,0.0,1.0
2007-09-13,158.68,158.69,154.5,155.5,133900,101.48114388916,101.48753922215,98.8078946992385,99.4474279982627,209371.427890158,0.0,1.0
2007-09-14,158.21,159.19,155.9,157.68,185300,101.180563238618,101.807305871662,99.7032413178724,100.841610590135,289742.536131789,0.0,1.0
2007-09-17,158.0,159.7,157.59,158.8,153600,101.046261245823,102.133467854164,100.784052593223,101.557887885043,240175.14058199,0.0,1.0
2007-09-18,169.5,170.0,159.0,159.0,532200,108.400894184601,108.720660834114,101.685794544847,101.685794544847,832169.33475088,0.0,1.0
2007-09-19,170.68,175.0,169.6,169.99,517100,109.15554347745,111.918327329235,108.464847514504,108.714265501123,808558.367154601,0.0,1.0
2007-09-20,166.76,171.0,165.09,170.4,235600,106.648572945275,109.360194133138,105.580552335905,108.976474153723,368393.640111437,0.0,1.0
2007-09-21,170.08,171.1,167.0,167.1,236300,108.771823498036,109.42414746304,106.802060937041,106.866014266943,369488.18827815,0.0,1.0
2007-09-24,165.1,170.15,165.0,170.15,149000,105.586947668895,108.816590828967,105.522994338993,108.816590828967,232982.395486435,0.0,1.0
2007-09-25,168.88,168.88,164.16,165.42,247000,108.004383539206,108.004383539206,104.985786367812,105.791598324583,386219.138826508,0.0,1.0
2007-09-26,168.74,169.82,165.92,169.0,209200,107.914848877343,108.605544840289,106.111364974095,108.081127535089,327113.537823908,0.0,1.0
2007-09-27,172.58,172.58,168.7,168.77,187400,110.370656745596,110.370656745596,107.889267545382,107.934034876314,293026.180631932,0.0,1.0
2007-09-28,173.41,173.75,172.3,172.58,187500,110.901469383786,111.118910705454,110.191587421869,110.370656745596,293182.544655749,0.0,1.0
2007-10-01,175.76,176.22,173.16,174.05,363100,112.404372636493,112.698557954044,110.74158605903,111.310770695162,567757.770477345,0.0,1.0
2007-10-02,176.75,178.03,175.7,176.6,221200,113.037510602527,113.856113225278,112.366000638551,112.941580607673,345877.220681875,0.0,1.0
2007-10-03,178.8,180.08,175.5,176.21,310600,114.348553865527,115.167156488277,112.238093978747,112.692162621054,485666.657973734,0.0,1.0
2007-10-04,177.03,178.5,172.18,178.41,450600,113.216579926254,114.156693875819,110.114843425986,114.099135878907,704576.291316693,0.0,1.0
2007-10-05,179.32,179.45,176.7,177.45,184300,114.681111181019,114.764250509892,113.005533937576,113.485183911844,288178.895893624,0.0,1.0
2007-10-08,179.22,180.1,178.1,179.32,200600,114.617157851117,115.179947154258,113.90088055621,114.681111181019,313666.231775696,0.0,1.0
2007-10-09,186.28,186.3,178.8,179.27,425300,119.132262942228,119.145053608208,114.348553865527,114.649134516068,665016.193291143,0.0,1.0
2007-10-10,185.32,186.4,183.2,186.28,314000,118.518310975164,119.20900693811,117.162500381233,119.132262942228,490983.034783495,0.0,1.0
2007-10-11,183.86,188.08,181.75,186.75,263400,117.584592358589,120.283422880471,116.235177097648,119.432843592769,411862.838732395,0.0,1.0
2007-10-12,184.0,185.13,182.3,183.8,343600,117.674127020452,118.39679964835,116.586920412111,117.546220360648,537266.785833149,0.0,1.0
2007-10-15,181.3,183.62,180.3,183.5,219700,115.947387113087,117.431104366823,115.307853814063,117.35436037094,343531.760324629,0.0,1.0
2007-10-16,184.19,184.6,180.69,182.0,257200,117.795638347267,118.057846999867,115.557271800682,116.395060422404,402168.269255779,0.0,1.0
2007-10-17,196.0,198.78,187.75,192.4,1284500,125.348526608743,127.12642918003,120.072376891793,123.046206732256,2008495.88592164,0.0,1.0
2007-10-18,191.55,192.0,186.79,188.5,1196700,122.502603428085,122.790393412646,119.45842492473,120.552026866061,1871208.27301085,0.0,1.0
2007-10-19,186.72,193.55,185.61,191.25,493100,119.413657593798,123.781670026133,118.703775631881,122.310743438378,771031.001438666,0.0,1.0
2007-10-22,189.84,190.91,184.3,186.0,230800,121.409001486754,122.09330211671,117.86598701016,118.953193618501,360888.166968248,0.0,1.0
2007-10-23,191.65,191.95,189.09,190.75,408800,122.566556757987,122.758416747695,120.929351512486,121.990976788866,639216.129361443,0.0,1.0
2007-10-24,189.23,191.43,184.21,191.2,515400,121.018886174349,122.425859432202,117.808429013247,122.278766773427,805900.178749721,0.0,1.0
2007-10-25,195.15,197.93,192.08,192.75,1198000,124.804923304572,126.582825875859,122.841556076568,123.270043386914,1873241.00532047,0.0,1.0
2007-10-26,198.43,202.94,195.65,196.61,723500,126.902592525372,129.786887703971,125.124689954084,125.738641921147,1131293.71231164,0.0,1.0
2007-10-29,196.79,199.25,196.04,199.25,263500,125.853757914972,127.427009830571,125.374107940704,127.427009830571,412019.202756212,0.0,1.0
2007-10-30,197.67,199.2,196.04,196.55,563800,126.416547218113,127.39503316562,125.374107940704,125.700269923206,881580.36627686,0.0,1.0
2007-10-31,206.95,207.32,197.68,198.0,598100,132.351416233058,132.588043553697,126.422942551103,126.627593206791,935213.226445882,0.0,1.0
2007-11-01,200.45,205.29,198.71,205.0,400200,128.1944497894,131.289790956678,127.081661849098,131.10432629996,625768.823313232,0.0,1.0
2007-11-02,199.3,202.22,194.42,201.85,596400,127.458986495523,129.326423728673,124.338063996284,129.089796408034,932555.038041002,0.0,1.0
2007-11-05,195.5,198.9,194.3,198.9,773700,125.028759959231,127.203173175913,124.261320000402,127.203173175913,1209788.45226748,0.0,1.0
2007-11-06,196.8,197.17,191.75,196.05,401200,125.860153247962,126.096780568601,122.63051008789,125.380503273694,627332.463551394,0.0,1.0
2007-11-07,192.25,195.99,191.48,193.13,535000,122.950276737402,125.342131275752,122.457836097153,123.513066040543,836547.527417736,0.0,1.0
2007-11-08,190.9,194.24,185.87,193.1,474100,122.086906783719,124.22294800246,118.870054289628,123.493880041573,741321.836913551,0.0,1.0
2007-11-09,191.2,194.3,185.71,186.81,378400,122.278766773427,124.261320000402,118.767728961784,119.47121559071,591681.466121253,0.0,1.0
2007-11-12,188.97,196.0,188.44,193.23,485800,120.852607516603,125.348526608743,120.51365486812,123.577019370446,759616.427700065,0.0,1.0
2007-11-13,195.67,196.08,189.37,189.37,327800,125.137480620065,125.399689272665,121.108420836212,121.108420836212,512561.270070156,0.0,1.0
2007-11-14,196.2,198.6,194.25,196.38,358000,125.476433268548,127.011313186206,124.22934333545,125.591549262372,559783.205262707,0.0,1.0
2007-11-15,196.5,197.34,194.61,196.33,495200,125.668293258255,126.205501229435,124.459575323099,125.559572597421,774314.645938808,0.0,1.0
2007-11-16,192.24,197.5,189.28,196.01,483100,122.943881404412,126.307826557279,121.0508628393,125.354921941733,755394.599057023,0.0,1.0
2007-11-19,184.35,190.33,183.4,189.58,494900,117.897963675111,121.722372803276,117.290407041038,121.242722829007,773845.553867359,0.0,1.0
2007-11-20,187.75,191.29,182.67,186.15,371600,120.072376891793,122.336324770339,116.82354773275,119.049123613354,581048.71250174,0.0,1.0
2007-11-21,187.4,190.41,182.1,186.7,633200,119.848540237135,121.773535467197,116.459013752306,119.400866927818,990096.998805437,0.0,1.0
2007-11-23,190.6,191.7,188.96,190.49,229400,121.895046794012,122.598533422939,120.846212183612,121.824698131119,358699.07063482,0.0,1.0
2007-11-26,186.9,191.2899,186.8,189.62,272100,119.528773587623,122.336260817009,119.46482025772,121.268304160968,425466.508804421,0.0,1.0
2007-11-27,192.0,192.31,186.25,188.28,311000,122.790393412646,122.988648735343,119.113076943257,120.411329540276,486292.114069001,0.0,1.0
2007-11-28,200.44,201.49,193.24,193.24,730600,128.18805445641,128.859564420386,123.583414703436,123.583414703436,1142395.55800261,0.0,1.0
2007-11-29,197.63,200.64,196.56,200.0,289300,126.819453196498,128.750974494487,126.132832668642,128.340285580629,450832.719735925,0.67,1.0
2007-11-30,198.37,202.83,197.5401,202.41,293500,127.294312253147,130.156300621595,126.76176423813,129.886786021875,457377.819711349,0.0,1.0
2007-12-03,203.46,203.81,197.21,201.84,406000,130.560572521174,130.78516802094,126.549938596779,129.521016207971,632692.997624557,0.0,1.0
2007-12-04,203.23,204.88,201.65,203.0,485100,130.412981192756,131.471788548796,129.399092936669,130.265389864338,755959.047161757,0.0,1.0
2007-12-05,202.0,209.33,199.36,209.33,457300,129.623688436435,134.327359902965,127.929596666771,134.327359902965,712636.718752983,0.0,1.0
2007-12-06,212.95,213.05,202.25,203.0,458500,136.650319071975,136.714489214765,129.784113793411,130.265389864338,714506.747317387,0.0,1.0
2007-12-07,213.16,216.35,211.64,213.71,355400,136.785076371834,138.832103926845,135.809690201421,137.138012157181,553840.126492041,0.0,1.0
2007-12-10,221.05,224.54,214.55,215.03,555200,141.84810063799,144.087638621372,137.67704135662,137.985058042013,865199.882465899,0.0,1.0
2007-12-11,213.75,223.61,212.16,223.61,605500,137.163680214297,143.490856293422,136.143374943931,143.490856293422,943585.246457317,0.0,1.0
2007-12-12,208.0,219.99,205.0,219.99,886400,133.473897003854,141.167897124413,131.548792720145,141.167897124413,1381327.76624239,0.0,1.0
2007-12-13,208.97,208.97,202.53,205.01,340600,134.09634738892,134.09634738892,129.963790193224,131.555209734424,530776.440864347,0.0,1.0
2007-12-14,208.95,210.4,205.87,208.27,309500,134.083513360362,135.013980430822,132.10707296242,133.647156389388,482311.533903451,0.0,1.0
2007-12-17,203.24,209.49,203.24,209.49,277300,130.419398207035,134.43003213143,130.419398207035,134.43003213143,432132.434091848,0.0,1.0
2007-12-18,204.3,207.8,201.47,206.02,414700,131.099601720612,133.345556718273,129.283586679646,132.203328176606,646250.704716515,0.0,1.0
2007-12-19,206.4,208.59,201.26,201.26,407000,132.447174719209,133.852500846317,129.148829379787,129.148829379787,634251.354761565,0.0,1.0
2007-12-20,205.16,207.94,203.37,207.85,121900,131.651464948609,133.43539491818,130.502819392662,133.377641789669,189963.735001068,0.0,1.0
2007-12-21,216.15,217.97,208.71,211.0,489100,138.703763641265,139.871660240048,133.929505017665,135.399001287563,762192.47570978,0.0,1.0
2007-12-24,219.48,220.24,217.05,217.98,113000,140.840629396182,141.328322481388,139.281294926377,139.878077254327,176094.356481712,0.0,1.0
2007-12-26,222.03,223.2,214.76,218.51,316800,142.476968037335,143.227758707982,137.811798656479,140.218179011116,493687.541003597,0.0,1.0
2007-12-27,218.28,221.18,216.69,217.64,433000,140.070587682698,141.931521823617,139.050282412332,139.65989876884,674768.64032373,0.0,1.0
2007-12-28,219.35,220.67,215.6,216.02,522900,140.757208210555,141.604254095387,138.350827855918,138.620342455637,814864.946940594,0.0,1.0
2007-12-31,216.8,219.7,213.81,219.0,236600,139.120869569402,140.981803710321,137.202182299971,140.532612710789,368707.29861569,0.0,1.0
2008-01-02,215.31,217.39,212.74,216.8,218500,138.164734441826,139.499473411864,136.515561772115,139.120869569402,340501.034435877,0.0,1.0
2008-01-03,225.8,227.1,217.83,218.8999,824100,144.89618242053,145.730394276804,139.781822040142,140.468378397855,1284242.11660689,0.0,1.0
2008-01-04,210.98,227.49,208.58,227.49,659900,135.386167259005,145.980657833686,133.846083832038,145.980657833686,1028359.87471046,0.0,1.0
2008-01-07,206.7,214.34,204.77,214.34,844600,132.63968514758,137.54228405676,131.401201391727,137.54228405676,1316188.43791552,0.0,1.0
2008-01-08,201.13,210.58,201.13,209.53,560300,129.065408194159,135.129486687844,129.065408194159,134.455700188546,873147.503864634,0.0,1.0
2008-01-09,199.78,204.76,196.5,202.6,599300,128.19911126649,131.394784377448,126.094330582968,130.008709293177,933923.432207878,0.0,1.0
2008-01-10,208.83,211.96,195.37,199.3,1560900,134.006509189014,136.01503465835,125.369207969437,127.891094581097,2432439.65515313,0.0,1.0
2008-01-11,204.06,207.81,201.59,207.0,303700,130.945593377916,133.351973732552,129.360590850995,132.832195575951,473273.062508813,0.0,1.0
2008-01-14,208.4,208.95,205.71,206.01,367400,133.730577575015,134.083513360362,132.004400733956,132.196911162327,572540.412136117,0.0,1.0
2008-01-15,202.36,210.33,201.89,204.295,486500,129.85470095048,134.969061330868,129.553101279366,131.096393213473,758140.747153568,0.0,1.0
2008-01-16,203.7,204.96,193.32,200.11,1047200,130.71458086387,131.523124663028,124.053720042236,128.410872737698,1631911.59387301,0.0,1.0
2008-01-17,204.95,217.98,202.74,214.76,1578100,131.516707648749,139.878077254327,130.098547493083,137.811798656479,2459243.39790965,0.0,1.0
2008-01-18,201.5,208.21,199.01,205.11,919000,129.302837722484,133.608654303714,127.705001167005,131.619379877214,1432130.20890879,0.0,1.0
2008-01-22,203.0,207.62,190.0,195.0,1110900,130.265389864338,133.230050461251,121.923271301597,125.131778441113,1731178.9435003,0.0,1.0
2008-01-23,208.01,212.92,193.59,200.69,942600,133.480314018133,136.631068029137,124.22697942777,128.783059565882,1468907.43734214,0.0,1.0
2008-01-24,213.5,219.3199,210.4,213.27,679600,137.003254857321,140.737892997575,135.013980430822,136.855663528904,1059059.51030949,0.0,1.0
2008-01-25,208.05,218.03,207.53,215.35,439300,133.505982075249,139.910162325722,133.17229733274,138.190402498942,684586.29028687,0.0,1.0
2008-01-28,210.3,211.77,204.75,206.38,296800,134.949810288031,135.893111387049,131.388367363169,132.434340690651,462520.398263471,0.0,1.0
2008-01-29,219.45,219.72,212.1,213.61,553500,140.821378353345,140.994637738879,136.104872858257,137.073842014391,862550.675332988,0.0,1.0
2008-01-30,216.0,231.99,210.22,210.22,1066500,138.607508427079,148.86831425925,134.898474173799,134.898474173799,1661987.88661722,0.0,1.0
2008-01-31,220.4,221.1,209.76,209.76,468600,141.430994709853,141.880185709385,134.603291516964,134.603291516964,730246.154401153,0.0,1.0
2008-02-01,220.55,223.23,215.7901,223.23,695300,141.527249924038,143.247009750819,138.472815297362,143.247009750819,1083525.71736049,0.0,1.0
2008-02-04,219.8,220.36,215.41,217.48,330100,141.045973853111,141.405326652737,138.228904584616,139.557226540376,514413.690925781,0.0,1.0
2008-02-05,209.65,217.85,209.61,216.09,534600,134.532704359894,139.7946560687,134.507036302778,138.66526155559,833097.72544357,0.0,1.0
2008-02-06,204.57,213.17,203.45,211.9,520700,131.272861106146,136.791493386113,130.554155506895,135.976532572676,811436.561239183,0.0,1.0
2008-02-07,204.7,207.24,203.52,205.17,573400,131.356282291774,132.986203918648,130.599074606848,131.657881962888,893561.982359411,0.0,1.0
2008-02-08,204.9,208.89,203.6801,206.42,332200,131.484622577354,134.045011274688,130.701811005455,132.460008747767,517686.240913495,0.0,1.0
2008-02-11,202.15,206.0,200.4,205.29,374300,129.719943650621,132.190494148048,128.59696615179,131.734886134236,583293.076381457,0.0,1.0
2008-02-12,206.65,208.17,202.0,202.0,364000,132.607600076185,133.582986246597,129.623688436435,129.623688436435,567241.997870293,0.0,1.0
2008-02-13,205.98,208.91,203.62,208.21,372200,132.17766011949,134.057845303246,130.663244749638,133.608654303714,580020.526393744,0.0,1.0
2008-02-14,198.63,209.06,198.07,206.79,729100,127.461154624402,134.154100517431,127.101801824776,132.697438276091,1136198.18859129,0.0,1.0
2008-02-15,195.78,197.51,191.89,196.59,422700,125.632305554878,126.74244902515,123.136087000334,126.152083711479,658717.561812562,0.0,1.0
2008-02-19,188.36,199.23,180.17,197.02,2422500,120.870880959836,127.846175481143,115.615346265309,126.428015325477,3775120.16439778,0.0,1.0
2008-02-20,190.84,193.45,180.83,183.01,667400,122.462300501036,124.137141227863,116.038869207726,117.437778320554,1040047.55323801,0.0,1.0
2008-02-21,188.03,193.23,187.38,190.0,297700,120.659119488628,123.995966913725,120.242013560491,121.923271301597,463922.919686777,0.0,1.0
2008-02-22,185.58,188.71,179.28,187.44,796500,119.086950990265,121.095476459602,115.044231994476,120.280515646165,1241231.45962553,0.0,1.0
2008-02-25,193.52,194.67,183.24,184.69,488700,124.182060327816,124.920016969905,117.585369648972,118.515836719432,761569.132854983,0.0,1.0
2008-02-26,197.85,200.99,189.0,191.705,562700,126.960627510637,128.975569994253,121.281569873694,123.017372236172,876887.560993447,0.0,1.0
2008-02-27,201.3,204.7,194.9,195.4,439700,129.174497436903,131.356282291774,125.067608298323,125.388459012274,685209.633141671,0.0,1.0
2008-02-28,197.2,203.11,196.43,202.1,333600,126.5435215825,130.335977021408,126.049411483015,129.687858579225,519867.940905303,0.0,1.0
2008-02-29,193.25,197.14,192.3,197.14,522100,124.008800942283,126.505019496826,123.399184585775,126.505019496826,813618.261230988,0.0,1.0
2008-03-03,192.12,192.57,183.72,190.01,947200,123.283678328752,123.572443971308,117.893386334366,121.929688315876,1476075.88017237,0.0,1.0
2008-03-04,198.95,199.64,190.5,190.5,750300,127.666499081331,128.109273066584,122.244122015549,122.244122015549,1169235.35989582,0.0,1.0
2008-03-05,202.43,205.18,196.98,200.0,959600,130.400147164198,132.171625723214,126.88939874724,128.83480429205,1489659.5764988,0.78,1.0
2008-03-06,184.99,199.75,184.0,199.75,901300,119.165752229931,128.673760786684,118.528019948686,128.673760786684,1399156.08201164,0.0,1.0
2008-03-07,183.56,190.65,180.83,184.77,871400,118.244583379243,122.811777191396,116.485988300657,119.02403394521,1352740.05310656,0.0,1.0
2008-03-10,177.6,185.42,176.94,182.56,472100,114.40530621134,119.442747059159,113.980151357176,117.600409357783,732876.496524679,0.0,1.0
2008-03-11,188.16,188.16,180.5,183.0,588400,121.20778387796,121.20778387796,116.273410873575,117.883845927225,913417.772834404,0.0,1.0
2008-03-12,183.48,193.33,182.85,189.0,514200,118.193049457526,124.53816356891,117.787219824006,121.748890055987,798231.507123472,0.0,1.0
2008-03-13,186.47,188.7,175.55,179.6,887900,120.119129781692,121.555637849549,113.084749467346,115.69365425426,1378354.24965953,0.0,1.0
2008-03-14,178.99,190.04,177.24,190.04,545000,115.30070810117,122.418831038305,114.173403563614,122.418831038305,846044.674022346,0.0,1.0
2008-03-17,177.15,179.4,165.72,172.53,893000,114.115427901683,115.564819449968,106.752518836392,111.139343922537,1386271.36495772,0.0,1.0
2008-03-18,186.86,187.12,175.06,181.25,877600,120.370357650062,120.537842895642,112.769104196831,116.75654138967,1362364.78150828,0.0,1.0
2008-03-19,190.03,198.5,189.28,193.5,1631600,122.412389298091,127.868543259859,121.929258781996,124.647673152558,2532855.94520158,0.0,1.0
2008-03-20,206.1,207.37,186.14,189.98,878100,132.764265822957,133.582366830212,119.90655235461,122.380180597018,1363140.96928261,0.0,1.0
2008-03-24,224.53,231.92,195.8,205.75,1552700,144.636393038469,149.396839057061,126.129273401916,132.538804915446,2410373.51441193,0.0,1.0
2008-03-25,226.72,230.95,220.2,222.11,597400,146.047134145467,148.771990256244,141.847119525547,143.077491906536,927389.152772388,0.0,1.0
2008-03-26,221.1,227.0,219.51,225.7,459000,142.426876144861,146.227502871476,141.402639450739,145.390076643578,712540.376837168,0.0,1.0
2008-03-27,202.52,214.9,202.0,211.62,1090800,130.458122826129,138.432997211807,130.12315233497,136.320106421418,1693331.24848363,0.0,1.0
2008-03-28,199.4,209.0,199.4,200.01,558000,128.448299879173,134.632370485192,128.448299879173,128.841246032264,866225.556154993,0.0,1.0
2008-03-31,204.18,208.19,197.56,199.25,326300,131.527451701753,134.110589527809,127.263019679687,128.351673775954,506540.141529345,0.0,1.0
2008-04-01,220.46,221.09,208.0,208.0,779400,142.014604771126,142.420434404646,133.988196463731,133.988196463731,1209921.50262939,0.0,1.0
2008-04-02,218.9,221.47,212.85,220.49,597500,141.009693297648,142.665220532801,137.112440467814,142.03392999177,927544.390327254,0.0,1.0
2008-04-03,223.28,225.39,213.54,217.75,382100,143.831175511644,145.190382696925,137.556920542621,140.268893172969,593162.697144843,0.0,1.0
2008-04-04,219.98,225.23,217.17,221.75,441200,141.705401240825,145.087314853492,139.895272240522,142.84558925881,684908.092070937,0.0,1.0
2008-04-07,219.72,227.18,219.72,226.0,310900,141.537915995246,146.343454195339,141.537915995246,145.583328850016,482633.558079903,0.0,1.0
2008-04-08,222.23,226.33,217.86,217.861,496100,143.154792789111,145.795906277098,140.33975231533,140.340396489351,770133.509692635,0.0,1.0
2008-04-09,219.26,223.29,215.0,222.05,419400,141.241595945374,143.837617251859,138.497414613953,143.038841465248,651066.305110041,0.0,1.0
2008-04-10,220.39,223.79,217.76,218.88,212900,141.969512589624,144.159704262589,140.275334913184,140.996809817219,330500.754310748,0.0,1.0
2008-04-11,207.5,214.79,206.1,208.02,580000,133.666109453001,138.362138069447,132.764265822957,134.001079944161,900377.81822562,0.0,1.0
2008-04-14,202.85,207.95,201.26,207.0,373100,130.670700253211,133.955987762658,129.646463559089,133.344022442271,579191.31720686,0.0,1.0
2008-04-15,205.19,206.38,197.99,205.2,737000,132.178067463428,132.944634548966,127.540014508914,132.184509203643,1144100.779366,0.0,1.0
2008-04-16,205.4,208.25,200.96,208.25,820000,132.313344007935,134.149239969097,129.453211352651,134.149239969097,1272947.94990518,0.0,1.0
2008-04-17,202.0,202.72,197.71,201.75,693700,130.12315233497,130.586957630421,127.359645782906,129.962108829605,1076882.91810881,0.0,1.0
2008-04-18,204.35,210.43,203.31,209.0,858000,131.636961285402,135.55353933588,130.967020303083,134.632370485192,1331938.22075444,0.0,1.0
2008-04-21,201.86,204.77,199.64,204.42,375000,130.032967971966,131.907514374415,128.602901644324,131.682053466904,582140.83074932,0.0,1.0
2008-04-22,194.57,200.72,191.72,199.87,565900,125.33693935552,129.298609587501,123.501043394359,128.75106166926,878489.322989446,0.0,1.0
2008-04-23,193.55,195.7,190.8,193.5,291200,124.679881853631,126.06485599977,122.908403294615,124.647673152558,452051.759771206,0.0,1.0
2008-04-24,202.5,203.21,191.8,191.8,509400,130.4452393457,130.902602900937,123.552577316075,123.552577316075,790780.10448988,0.0,1.0
2008-04-25,203.34,206.69,198.24,204.4,299400,130.986345523727,133.144328495619,127.701058014279,131.669169986475,464781.239270258,0.0,1.0
2008-04-28,202.67,204.69,199.5,202.6,248700,130.554748929348,131.855980452698,128.512717281319,130.509656747846,386075.798952951,0.0,1.0
2008-04-29,200.8,202.9,198.45,202.0,324600,129.350143509218,130.702908954284,127.836334558786,130.12315233497,503901.103096612,0.0,1.0
2008-04-30,201.79,205.72,200.91,204.5,417300,129.987875790463,132.519479694802,129.421002651578,131.733587388621,647806.316457847,0.0,1.0
2008-05-01,211.94,212.54,200.25,200.25,514900,136.526242108285,136.912746521161,128.995847797415,128.995847797415,799318.170007535,0.0,1.0
2008-05-02,216.25,217.58,211.2,214.0,360900,139.302632140779,140.159383589321,136.049553332404,137.853240592493,560252.335513146,0.0,1.0
2008-05-05,215.4,220.0,212.47,212.51,389900,138.755084222537,141.718284721254,136.867654339659,136.893421300517,605271.22642443,0.0,1.0
2008-05-06,218.95,220.14,210.78,216.5,696500,141.041901998721,141.808469084259,135.779000243391,139.463675646144,1081229.56964508,0.0,1.0
2008-05-07,212.15,220.46,211.2,220.46,469600,136.661518652792,142.014604771126,136.049553332404,142.014604771126,728995.557653015,0.0,1.0
2008-05-08,214.43,214.9,210.0,214.48,254100,138.130235421721,138.432997211807,135.276544506652,138.162444122794,394458.62691574,0.0,1.0
2008-05-09,212.0,216.76,209.6,211.0,231100,136.564892549572,139.631160891723,135.018874898068,135.920718528112,358753.98929645,0.0,1.0
2008-05-12,215.85,219.1,213.0,214.21,639800,139.044962532194,141.13852810194,137.209066571033,137.988517137,993209.876035779,0.0,1.0
2008-05-13,214.75,217.74,211.64,217.73,404100,138.336371108588,140.262451432754,136.332989901847,140.25600969254,627314.95921547,0.0,1.0
2008-05-14,213.22,217.22,212.67,213.95,377300,137.350784855754,139.927480941595,136.996489143951,137.82103189142,585711.294511251,0.0,1.0
2008-05-15,219.1,219.33,211.85,213.22,239100,141.13852810194,141.286688126876,136.468266446353,137.350784855754,371172.993685768,0.0,1.0
2008-05-16,216.4,219.14,213.52,219.14,175000,139.399258243998,141.164295062799,137.544037062192,141.164295062799,271665.721016349,0.0,1.0
2008-05-19,213.25,219.93,211.81,217.0,273600,137.370110076398,141.673192539752,136.442499485495,139.785762656874,424729.950114705,0.0,1.0
2008-05-20,206.65,211.4,204.28,211.4,412700,133.11856153476,136.178388136696,131.591869103899,136.178388136696,640665.388933988,0.0,1.0
2008-05-21,200.78,207.25,199.63,207.0,207100,129.337260028789,133.505065947636,128.596459904109,133.344022442271,321496.976128491,0.0,1.0
2008-05-22,203.36,204.89,198.61,199.4,321000,130.999229004156,131.98481525699,127.93940240222,128.448299879173,498312.551121419,0.0,1.0
2008-05-23,208.51,212.06,203.75,206.0,664800,134.316725214676,136.60354299086,131.250456872525,132.699848420811,1032019.2647524,0.0,1.0
2008-05-27,214.61,214.7,208.16,208.95,364600,138.246186745584,138.304162407515,134.091264307165,134.600161784119,565996.125043206,0.0,1.0
2008-05-28,215.4,216.15,210.98,216.0,195000,138.755084222537,139.238214738633,135.907835047683,139.141588635413,302713.231989648,0.0,1.0
2008-05-29,221.5,224.5,214.02,214.65,362100,142.684545753445,144.617067817826,137.866124072922,138.271953706442,562115.186171544,0.0,1.0
2008-05-30,224.99,227.51,222.76,223.0,283800,144.932713088341,146.556031622421,143.496205020485,143.650806785635,440564.180711087,0.0,1.0
2008-06-02,220.13,223.8,216.25,223.8,268900,141.802027344044,144.166146002803,139.302632140779,144.166146002803,417433.785035981,0.0,1.0
2008-06-03,217.35,220.41,213.72,219.23,583700,140.011223564385,141.982396070053,137.672871866484,141.22227072473,906121.607755676,0.0,1.0
2008-06-04,216.03,219.33,215.06,216.99,397900,139.160913856057,141.286688126876,138.536065055241,139.779320916659,617690.230813748,0.0,1.0
2008-06-05,223.52,223.52,217.5,217.5,366400,143.985777276795,143.985777276795,140.107849667604,140.107849667604,568790.401030802,0.0,1.0
2008-06-06,213.51,220.82,213.51,220.73,270900,137.537595321977,142.246507418852,137.537595321977,142.18853175692,420538.536133312,0.0,1.0
2008-06-09,213.9,217.54,210.04,215.75,256900,137.788823190347,140.133616628462,135.30231146751,138.980545130048,398805.278452002,0.0,1.0
2008-06-10,211.99,215.48,209.93,210.0,434500,137.060906546097,139.317345830242,135.729025478665,135.774283573189,672034.47956928,0.78,1.0
2008-06-11,203.0,211.3,202.8,211.28,487100,131.248474120749,136.614791042928,131.119165279251,136.601860158778,753390.092055691,0.0,1.0
2008-06-12,202.95,208.21,200.72,204.0,646400,131.216146910375,134.616969441779,129.774353327669,131.895018328241,999776.956486956,0.0,1.0
2008-06-13,210.25,210.25,202.97,205.5,538400,135.935919625062,135.935919625062,131.229077794525,132.864834639478,832735.014499655,0.0,1.0
2008-06-16,208.69,211.85,205.01,208.78,454900,134.927310661375,136.970390357048,132.548027977807,134.98549964005,703586.846389106,0.0,1.0
2008-06-17,204.6,212.78,203.51,210.25,398100,132.282944852736,137.571676470015,131.57821166657,135.935919625062,615735.158380966,0.0,1.0
2008-06-18,204.96,208.66,202.01,202.75,477400,132.515700767432,134.907914335151,130.608395355333,131.086838068877,738387.250969794,0.0,1.0
2008-06-19,206.03,206.55,199.76,204.5,526200,133.207503069448,133.543706057344,129.153670888477,132.218290431986,813865.461793685,0.0,1.0
2008-06-20,197.0,204.74,194.07,195.51,583600,127.369208875801,132.373461041784,125.474834347851,126.405858006639,902645.160590639,0.0,1.0
2008-06-23,199.56,206.1,197.36,205.35,738700,129.024362046979,133.252761163973,127.601964790498,132.767853008354,1142535.94950018,0.0,1.0
2008-06-24,194.12,202.69,191.69,202.69,730400,125.507161558226,131.048045416427,123.936059134022,131.048045416427,1129698.46692152,0.0,1.0
2008-06-25,189.55,196.43,188.25,193.55,740700,122.55245452999,127.000678677531,121.711947060252,125.138631359956,1145629.31879624,0.0,1.0
2008-06-26,180.7,186.55,180.32,186.0,643200,116.830538293692,120.612821907516,116.584851494845,120.257222593396,994827.565613257,0.0,1.0
2008-06-27,177.6,183.26,176.61,182.55,2915100,114.826251250468,118.48569146487,114.186172485052,118.026645077551,4508740.41747392,0.0,1.0
2008-06-30,177.0,182.07,171.86,182.07,989700,114.438324725974,117.716303857955,111.115087499468,117.716303857955,1530753.79615585,0.0,1.0
2008-07-01,176.03,178.69,170.31,173.74,1029600,113.811176844707,115.530984436634,110.112943977856,112.330590609552,1592466.51361227,0.0,1.0
2008-07-02,168.1,180.0,166.82,178.9,1207600,108.6840812793,116.377957348448,107.856504693711,115.666758720207,1867776.38096172,0.0,1.0
2008-07-03,169.57,169.98,165.0,169.4,587300,109.634501264313,109.899584389384,106.679794236077,109.524588749039,908367.893788348,0.0,1.0
2008-07-07,164.21,171.82,162.25,169.99,1093300,106.169024312159,111.089225731168,104.901797665476,109.906049831459,1690990.32569182,0.0,1.0
2008-07-08,174.05,174.05,161.35,162.41,794100,112.531019313874,112.531019313874,104.319907878734,105.005244738674,1228222.27900107,0.0,1.0
2008-07-09,166.68,175.51,166.01,174.06,847200,107.765988504663,113.474973856811,107.332803885643,112.537484755949,1310351.23381149,0.0,1.0
2008-07-10,172.95,178.01,166.2,168.25,926400,111.819820685634,115.09133437554,107.455647285067,108.781062910424,1432848.65793551,0.0,1.0
2008-07-11,174.71,176.91,167.7,169.43,1165200,112.957738490818,114.380135747299,108.425463596304,109.543985075264,1802196.95188522,0.0,1.0
2008-07-14,166.63,179.0,166.31,169.43,669700,107.733661294288,115.731413140956,107.526767147891,109.543985075264,1035814.70878607,0.0,1.0
2008-07-15,164.18,169.22,156.2,165.25,1475400,106.149627985934,109.408210791691,100.990205210153,106.84143028795,2281978.5297043,0.0,1.0
2008-07-16,178.95,179.84,162.25,164.4,2457100,115.699085930582,116.274510275249,104.901797665476,106.291867711582,3800358.84867589,0.0,1.0
2008-07-17,208.26,215.63,185.4,191.99,2561100,134.649296652154,139.414327461365,119.869296068901,124.130022396269,3961214.05207108,0.0,1.0
2008-07-18,218.0,222.88,204.49,207.9,1673700,140.94663723312,144.101772965678,132.211824989912,134.416540737457,2588686.09540876,0.0,1.0
2008-07-21,213.2,222.99,210.31,217.06,746600,137.843225037161,144.172892828502,135.974712277511,140.338885678078,1154754.75821962,0.0,1.0
2008-07-22,220.92,220.92,204.05,212.0,865100,142.834546318995,142.834546318995,131.927345538615,137.067371988172,1338036.88901124,0.0,1.0
2008-07-23,222.57,224.63,215.16,217.14,958800,143.901344261356,145.233225328788,139.110451683845,140.390609214677,1482961.2405317,0.0,1.0
2008-07-24,212.0,223.91,210.88,223.91,698500,137.067371988172,144.767713499394,136.343242475781,144.767713499394,1080359.22664935,0.0,1.0
2008-07-25,218.3,220.08,209.44,212.25,502600,141.140600495367,142.291449184702,135.412218816994,137.229008040045,777363.704100164,0.0,1.0
2008-07-28,209.45,221.09,209.07,217.43,566700,135.418684259069,142.944458834268,135.172997460222,140.57810703485,876506.19003892,0.0,1.0
2008-07-29,221.2,221.2,210.01,211.75,595300,143.015578697092,143.015578697092,135.780749015264,136.905735936299,920741.370972598,0.0,1.0
2008-07-30,221.5,226.5,213.32,221.95,501400,143.20954195934,146.442262996797,137.92081034206,143.500486852711,775507.682522525,0.0,1.0
2008-07-31,216.71,221.23,216.05,217.99,417200,140.112595205456,143.034975023317,139.685876028512,140.940171791045,645276.835158353,0.0,1.0
2008-08-01,219.32,220.94,211.74,217.5,567700,141.800075587009,142.847477203145,136.899270494224,140.623365129374,878052.87468695,0.0,1.0
2008-08-04,217.4,220.6,214.5,217.88,372800,140.558710708625,142.627652172598,138.6837325069,140.869051928221,576604.036785795,0.0,1.0
2008-08-05,228.25,228.25,217.1,217.1,686700,147.573715359907,147.573715359907,140.364747446378,140.364747446378,1062108.34780259,0.0,1.0
2008-08-06,223.6,228.11,221.68,228.0,371500,144.567284795072,147.483199170858,143.325919916688,147.412079308034,574593.346743354,0.0,1.0
2008-08-07,217.19,223.12,214.75,222.24,461300,140.422936425052,144.256943575476,138.845368558773,143.687984672883,713485.6281365,0.0,1.0
2008-08-08,222.63,225.96,215.26,216.32,311300,143.940136913805,146.093129124751,139.175106104594,139.860442964535,481482.930931915,0.0,1.0
2008-08-11,230.75,231.36,218.89,222.0,693100,149.190075878635,149.584467845205,141.522061577787,143.532814063086,1072007.12954999,0.0,1.0
2008-08-12,224.57,233.9,222.28,229.5,702800,145.194432676338,151.226690132233,143.713846441183,148.381895619271,1087009.97063588,0.0,1.0
2008-08-13,220.15,225.35,218.952,224.6,519400,142.336707279227,145.698737158182,141.562147318652,145.213829002563,803348.006187073,0.0,1.0
2008-08-14,217.5,222.9,213.92,218.01,1519000,140.623365129374,144.114703849828,138.308736866555,140.953102675195,2349413.98035843,0.0,1.0
2008-08-15,216.7,222.23,214.25,218.83,311900,140.106129763381,143.681519230809,138.522096455027,141.483268925338,482410.941720734,0.0,1.0
2008-08-18,210.3,217.39,210.23,216.7,235800,135.968246835436,140.55224526655,135.922988740912,140.106129763381,364708.240005608,0.0,1.0
2008-08-19,208.2,210.0,204.4,207.5,438400,134.610503999705,135.774283573189,132.153636011237,134.157923054461,678066.549696597,0.0,1.0
2008-08-20,210.6,212.42,205.2,207.4,390600,136.162210097684,137.338920555318,132.67087137723,134.093268633711,604135.023520738,0.0,1.0
2008-08-21,211.45,212.26,205.37,205.37,250100,136.711772674052,137.23547348212,132.780783892504,132.780783892504,386825.830472443,0.0,1.0
2008-08-22,213.3,213.97,208.88,212.4,290300,137.907879457911,138.34106407693,135.050154060799,137.325989671168,449002.553323272,0.0,1.0
2008-08-25,206.62,212.5,206.62,212.5,370700,133.588964151868,137.390644091917,133.588964151868,137.390644091917,573355.999024931,0.0,1.0
2008-08-26,207.7,208.656,203.63,207.13,327700,134.287231895959,134.905328158321,131.655796971469,133.918701697689,506848.559159616,0.0,1.0
2008-08-27,212.95,213.94,205.74,207.5,300800,137.681588985289,138.321667750705,133.020005249276,134.157923054461,465242.742127593,0.0,1.0
2008-08-28,218.75,218.75,211.29,212.1,319200,141.935849870582,141.935849870582,137.095431858995,137.621000034516,491947.595083743,0.78,1.0
2008-08-29,217.25,219.36,216.16,217.25,252800,140.962575471469,142.331648126221,140.255329408114,140.962575471469,389612.631695397,0.0,1.0
2008-09-02,219.7,227.1,217.78,220.99,509000,142.55225699002,147.353744025642,141.306465759156,143.389272973257,784465.30669682,0.0,1.0
2008-09-03,221.55,223.19,214.66,219.7,275400,143.752628748925,144.816742091955,139.282055009002,142.55225699002,424443.507788419,0.0,1.0
2008-09-04,210.91,220.43,210.52,219.3,318200,136.84886901122,143.025917197588,136.595817667451,142.292717150256,490406.405876088,0.0,1.0
2008-09-05,211.55,212.84,202.89,209.99,440100,137.264132754842,138.101148738078,131.645095223965,136.251927379765,678277.370289332,0.0,1.0
2008-09-08,223.72,225.67,211.4,223.0,622300,145.160632379641,146.425889098488,137.16680531493,144.693460668067,959082.043924231,0.0,1.0
2008-09-09,210.8,223.57,210.8,221.5,754800,136.777495555285,145.06330493973,136.777495555285,143.720186268955,1163289.61393863,0.0,1.0
2008-09-10,216.4,221.0,207.07,212.35,524200,140.411053311972,143.395761469251,134.357286549492,137.783212434368,807891.382653191,0.0,1.0
2008-09-11,220.8,221.37,208.11,210.0,606800,143.265991549369,143.635835821032,135.032090132877,136.258415875759,935193.611205562,0.0,1.0
2008-09-12,203.0,218.8,200.75,218.5,1393300,131.7164686799,141.968292350552,130.256557081231,141.77363747073,2147338.92302688,0.0,1.0
2008-09-15,201.0,218.9,200.45,201.35,1443300,130.418769481083,142.033177310493,130.061902201409,130.645866840876,2224398.38340967,0.0,1.0
2008-09-16,212.08,212.08,191.77,191.77,927700,137.608023042528,137.608023042528,124.429887678544,124.429887678544,1429761.22794232,0.0,1.0
2008-09-17,188.0,208.65,180.63,193.74,1537500,121.983724688774,135.382468916557,117.201703141135,125.708121389378,2369578.40677086,0.0,1.0
2008-09-18,207.83,215.0,169.23,194.47,2173700,134.850412245042,139.5026638728,109.804817707879,126.181781596947,3350082.9806815,0.0,1.0
2008-09-19,210.0,249.37,197.73,225.33,1975800,136.258415875759,161.803624604466,128.297031291018,146.205280234689,3045081.6364864,0.0,1.0
2008-09-22,188.75,210.0,188.75,210.0,887100,122.470361888331,136.258415875759,122.470361888331,136.258415875759,1367188.94611149,0.0,1.0
2008-09-23,185.05,199.47,185.0,193.11,494500,120.06961837052,129.426029593988,120.037175890549,125.299346141751,762118.06318581,0.0,1.0
2008-09-24,196.91,198.61,186.07,189.63,395400,127.764974619503,128.868018938497,120.731444961916,123.04134953581,609386.212707118,0.0,1.0
2008-09-25,191.36,210.59,191.1,204.4,808900,124.163859342787,136.64123713941,123.99515844694,132.624858119072,1246667.9500728,0.0,1.0
2008-09-26,201.01,202.58,182.47,189.5,442200,130.425257977077,131.443951848148,118.395586404046,122.956999087887,681513.867625413,0.0,1.0
2008-09-29,191.0,199.46,183.6,198.0,545300,123.930273486999,129.419541097994,119.128786451378,128.472220682858,840410.474934732,0.0,1.0
2008-09-30,194.5,207.24,190.05,196.0,410900,126.201247084929,134.467590981392,123.313866367562,127.174521484041,633274.645425783,0.0,1.0
2008-10-01,180.33,191.03,176.69,191.0,683200,117.007048261312,123.949738974982,114.645235719466,123.930273486999,1052940.46667047,0.0,1.0
2008-10-02,172.05,180.0,166.88,180.0,762900,111.634573578211,116.792927893507,108.28002114927,116.792927893507,1175773.24652064,0.0,1.0
2008-10-03,182.5,195.0,175.05,175.05,725400,118.415051892028,126.525671884633,113.581122376436,113.581122376436,1117978.65123355,0.0,1.0
2008-10-06,172.0,179.73,168.4,174.02,385200,111.60213109824,116.617738501667,109.26627254037,112.912807289045,593666.082789031,0.0,1.0
2008-10-07,171.25,186.215,171.25,178.0,348800,111.115493898684,120.82552815383,111.115493898684,115.495228694691,537566.795630357,0.0,1.0
2008-10-08,167.0,180.54,164.26,167.0,491500,108.357883101199,117.143306677188,106.58003519882,108.357883101199,757494.495562841,0.0,1.0
2008-10-09,153.55,174.05,150.0,174.05,1134000,99.6308559891559,112.932272777028,97.3274399112561,112.932272777028,1747708.56148172,0.0,1.0
2008-10-10,159.0,163.09,132.22,148.0,1483900,103.167086305932,105.820881167512,85.7908940337752,96.0297407124394,2286970.66524049,0.0,1.0
2008-10-13,179.84,181.0,162.6,169.99,275800,116.689111957602,117.441777492916,105.502944863802,110.29794340343,425059.98347148,0.0,1.0
2008-10-14,169.22,187.97,163.37,186.0,785400,109.798329211885,121.964259200792,106.002559055346,120.686025489958,1210450.0036929,0.0,1.0
2008-10-15,142.95,167.79,142.95,162.01,939400,92.7530502354271,108.870474284731,92.7530502354271,105.120123600151,1447793.14167189,0.0,1.0
2008-10-16,146.37,148.42,132.03,142.95,918400,94.9721158654038,96.3022575441909,85.6676126098877,92.7530502354271,1415428.16831112,0.0,1.0
2008-10-17,148.72,151.8,141.0,142.225,1010100,96.4969124240134,98.4953691901912,91.4877935165808,92.282634275856,1556755.21865316,0.0,1.0
2008-10-20,143.22,152.9,137.14,152.11,745800,92.9282396272674,99.2091037495404,88.9832340628644,98.6965125660078,1149418.91106972,0.0,1.0
2008-10-21,130.2,137.5,126.26,137.5,1451100,84.4802178429703,89.2168199186515,81.9237504213013,89.2168199186515,2236419.65922939,0.0,1.0
2008-10-22,119.87,130.18,112.53,124.17,1088300,77.7776014810818,84.4672408509822,73.0150454214244,80.5676547585378,1677276.21469185,0.0,1.0
2008-10-23,112.88,126.125,106.65,120.49,839800,73.2421427812173,81.8361557253812,69.1998097769031,78.179888232715,1294290.69658937,0.0,1.0
2008-10-24,116.5,121.2,99.39,99.39,1024600,75.5909783310756,78.640571448295,64.4891616851983,64.4891616851983,1579102.46216417,0.0,1.0
2008-10-27,107.05,116.36,107.05,112.25,432800,69.4593496166665,75.5001393871584,69.4593496166665,72.83336753359,667026.689073446,0.0,1.0
2008-10-28,127.99,127.99,108.42,114.25,845500,83.0462602282778,83.0462602282778,70.3482735678559,74.1310667324068,1303075.47507301,0.0,1.0
2008-10-29,131.31,138.87,121.0,128.48,803100,85.2004408983136,90.1057438698409,78.5108015284133,83.3641965319879,1237729.0526684,0.0,1.0
2008-10-30,129.77,137.59,126.78,137.59,572500,84.2012125152247,89.2752163825982,82.2611522129937,89.2752163825982,882330.821382968,0.0,1.0
2008-10-31,131.34,133.27,127.351,129.95,494500,85.2199063862959,86.4721861131541,82.6316453342559,84.3180054431182,762118.063185812,0.0,1.0
2008-11-03,137.69,138.4,127.0,128.9,541600,89.3401013425391,89.800784558119,82.4038991248635,83.6367133637394,834708.074866401,0.0,1.0
2008-11-04,144.05,147.909,138.24,139.94,724700,93.4667847947763,95.9706953988932,89.6969686222137,90.8000129412079,1116899.81878819,0.0,1.0
2008-11-05,136.57,142.81,136.0,141.0,670300,88.6133897912017,92.6622112915099,88.2435455195389,91.4877935165808,1033059.12589171,0.0,1.0
2008-11-06,123.65,138.78,123.03,135.09,749400,80.2302529668455,90.0473474058942,79.8279662152123,87.6530923840773,1154967.19221728,0.0,1.0
2008-11-07,125.59,129.2,120.42,124.89,441400,81.4890211896977,83.831368243562,78.1344687607564,81.0348264701119,680280.916259287,0.0,1.0
2008-11-10,115.55,129.63,114.9,128.7,526100,74.9745712116377,84.1103735713076,74.5528189720222,83.5069434438578,810819.642147736,0.0,1.0
2008-11-11,115.0,117.66,106.47,110.05,1508700,74.617703931963,76.3436438663893,69.0830168490096,71.4058984148916,2325192.15759036,0.0,1.0
2008-11-12,106.46,114.25,105.41,109.91,735900,69.0765283530155,74.1310667324068,68.3952362736367,71.3150594709744,1134161.13791393,0.0,1.0
2008-11-13,118.69,119.0,105.42,107.49,1168800,77.0119589537799,77.2131023295965,68.4017247696308,69.7448434404062,1801341.94590814,0.0,1.0
2008-11-14,110.12,119.35,110.01,116.2,599000,71.4513178868502,77.4401996893895,71.3799444309153,75.3963234512531,923172.335385846,0.0,1.0
2008-11-17,106.4,113.67,104.73,108.93,876400,69.037597377051,73.7547339647499,67.954018546039,70.6791868635542,1350698.22158958,0.0,1.0
2008-11-18,106.24,108.4,103.02,105.0,702200,68.9337814411457,70.3352965758678,66.8444857310507,68.1292079378793,1082223.06161593,0.0,1.0
2008-11-19,98.88,106.12,98.64,105.1,1142100,64.1582483895,68.8559194892167,64.002524485642,68.1940928978201,1760192.19406373,0.0,1.0
2008-11-20,99.72,109.02,95.98,95.98,1098900,64.7032820530031,70.737583327501,62.2765845512158,62.2765845512158,1693612.820293,0.0,1.0
2008-11-21,108.9,109.26,94.78,101.89,1007200,70.659721375572,70.893307231359,61.4979650319257,66.1112856837193,1552285.76995096,0.0,1.0
2008-11-24,116.13,117.45,106.825,111.98,911700,75.3509039792945,76.2073854505136,69.3133584567996,72.6581781417498,1405102.20061983,0.0,1.0
2008-11-25,117.43,120.89,112.41,119.87,647600,76.1944084585254,78.4394280724784,72.9371834694954,77.7776014810818,998074.13087792,0.0,1.0
2008-11-26,124.73,125.61,114.32,114.75,284400,80.9310105342065,81.5019981816859,74.1764862043653,74.455491532111,438314.21065732,0.0,1.0
2008-11-28,125.71,125.7499,122.75,123.5,101000,81.5668831416267,81.5927722406431,79.6462883273779,80.1329255269342,155660.10997324,0.0,1.0
2008-12-01,107.06,121.49,106.81,120.6,580900,69.9719408001991,79.403055182292,69.8085465801351,78.8213717588643,888801.329344048,0.78,1.0
2008-12-02,113.36,113.56,104.8,108.55,602400,74.0894751458114,74.2201905218626,68.4948570508207,70.9457703517804,921697.229810389,0.0,1.0
2008-12-03,121.8,121.85,108.4,109.0,503900,79.6056640151714,79.6383428591842,70.847733819742,71.2398799478956,770988.104418086,0.0,1.0
2008-12-04,115.74,122.9,114.06,119.15,470600,75.6449881208205,80.3245985834529,74.5469789619905,77.8736852824932,720037.709742312,0.0,1.0
2008-12-05,128.31,128.53,113.0,114.31,601300,83.8604495056374,84.0042364192937,73.8541874689193,74.7103731820545,920014.183740018,0.0,1.0
2008-12-08,138.13,138.77,129.3,129.97,601900,90.2785744697506,90.6968636731144,84.5074906170908,84.9453871268623,920932.208869311,0.0,1.0
2008-12-09,133.12,137.29,130.92,133.6,693000,87.0041542996684,89.7295698903356,85.5662851631054,87.3178712021913,1060319.02433366,0.0,1.0
2008-12-10,132.72,135.36,129.58,132.52,423000,86.7427235475661,88.4681665114417,84.6904921435625,86.6120081715149,647207.716151717,0.0,1.0
2008-12-11,118.66,134.55,118.08,130.84,615400,77.5534326111678,87.9387692384344,77.1743580206194,85.5139990126849,941587.774278408,0.0,1.0
2008-12-12,120.16,121.18,114.08,114.08,473100,78.5337979315517,79.2004463494127,74.5600504995957,74.5600504995957,723862.8144477,0.0,1.0
2008-12-15,115.8,119.51,113.83,118.8,252500,75.6842027336358,78.1089729593853,74.3966562795317,77.6449333744036,386335.575244229,0.0,1.0
2008-12-16,129.22,129.22,117.67,117.67,1020500,84.4552044666703,84.4552044666703,76.9063914997144,76.9063914997144,1561407.74073954,0.0,1.0
2008-12-17,130.34,131.63,123.0,126.22,552600,85.187210572557,86.0303247480871,80.3899562714785,82.4944738259026,845501.144079051,0.0,1.0
2008-12-18,127.21,135.63,125.43,133.43,684900,83.1415149373559,88.6446322691108,81.9781480905004,87.2067631325478,1047925.68508821,0.0,1.0
2008-12-19,136.41,136.74,126.85,132.19,635200,89.1544222357104,89.3701026061949,82.9062272604638,86.3963278010304,971882.603545085,0.0,1.0
2008-12-22,133.29,136.315,130.54,136.0,283900,87.1152623693119,89.0923324320861,85.3179259486081,88.8864557148055,434378.890343907,0.0,1.0
2008-12-23,128.93,134.32,127.65,134.32,574900,84.2656671713961,87.7884465559755,83.4290887646685,87.7884465559755,879621.078051116,0.0,1.0
2008-12-24,128.25,129.74,126.59,127.95,298200,83.8212348928221,84.7950644444034,82.7362972715973,83.6251618287453,456258.489258728,0.0,1.0
2008-12-26,126.4,128.75,124.13,128.75,212600,82.6121176643486,84.14802333295,81.1284981461677,84.14802333295,325286.90414623,0.0,1.0
2008-12-29,124.2,125.82,120.88,125.82,591700,81.1742485277856,82.2330430738002,79.0043732853359,82.2330430738002,905325.781671326,0.0,1.0
2008-12-30,129.68,129.69,123.21,125.75,480700,84.7558498315881,84.7623856003906,80.5272074163322,82.1872926921823,735491.132752081,0.0,1.0
2008-12-31,134.15,135.07,129.05,130.05,541800,87.677338486332,88.2786292161675,84.3440963970268,84.9976732772827,828976.691751774,0.0,1.0
2009-01-02,139.12,140.0,129.21,133.0,687800,90.925615581204,91.5007632358292,84.4486686978678,86.9257250740377,1052362.80654646,0.0,1.0
2009-01-05,138.78,143.32,137.46,138.0,692900,90.7033994419169,93.6706384782788,89.8406779599791,90.1936094753173,1060166.02014545,0.0,1.0
2009-01-06,139.84,142.0,137.98,140.0,776400,91.3961909349882,92.807916996341,90.1805379377122,91.5007632358292,1187924.51730542,0.0,1.0
2009-01-07,130.79,139.0,129.98,138.99,963700,85.4813201686721,90.8471863555732,84.9519228956648,90.8406505867707,1474501.36183312,0.0,1.0
2009-01-08,133.13,134.16,126.58,130.1,704600,87.010690068471,87.6838742551346,82.7297615027947,85.0303521212955,1078067.51016667,0.0,1.0
2009-01-09,127.3,134.0,126.47,134.0,494700,83.200336856579,87.5793019542936,82.6578680459665,87.5793019542936,756911.719102256,0.0,1.0
2009-01-12,123.53,127.64,121.6,127.02,492500,80.7363520180141,83.422552995866,79.4749486391202,83.0173353301073,753545.626961515,0.0,1.0
2009-01-13,126.99,128.89,122.411,123.15,515600,82.9977280236996,84.2395240961859,80.0049994890077,80.4879928035169,788889.594439304,0.0,1.0
2009-01-14,119.6,124.13,118.28,123.97,483500,78.1677948786083,81.1284981461677,77.3050733966705,81.0239258453267,739775.250022117,0.0,1.0
2009-01-15,116.67,120.8,112.49,118.95,606100,76.2528146194585,78.9520871349155,73.5208632599887,77.742969906442,927358.384774363,0.0,1.0
2009-01-16,117.16,120.27,113.32,119.0,699400,76.5730672907839,78.6056913883798,74.0633320706011,77.7756487504548,1070111.29237946,0.0,1.0
2009-01-20,103.44,114.32,102.75,114.0,1897000,67.6059924936726,74.7169089508571,67.1550244462961,74.5077643491752,2902489.45044872,0.0,1.0
2009-01-21,108.5,109.35,96.19,98.25,3231600,70.9130915077676,71.4686318559851,62.8675601118172,64.2139284851444,4944483.34637326,0.0,1.0
2009-01-22,107.27,109.23,99.92,104.59,1462800,70.1091919450528,71.3902026303544,65.3054018751718,68.3576059059669,2238145.26521686,0.0,1.0
2009-01-23,111.85,112.74,103.08,103.2,678500,73.1025740566249,73.6842574800527,67.3707048167805,67.4491340424112,1038133.41704241,0.0,1.0
2009-01-26,107.05,115.44,105.67,114.2,674400,69.9654050313965,75.4489150567437,69.0634689366433,74.6384797252264,1031860.24532557,0.0,1.0
2009-01-27,108.39,109.32,103.15,108.14,594400,70.8411980509395,71.4490245495775,67.4164551983984,70.6778038308755,909456.894753145,0.0,1.0
2009-01-28,119.5,120.09,110.73,110.73,878900,78.1024371905828,78.4880475499338,72.3705679507383,72.3705679507383,1344753.81022634,0.0,1.0
2009-01-29,108.33,117.92,107.84,116.0,787300,70.8019834381241,77.0697857197784,70.4817307667987,75.814918109687,1204601.97382091,0.0,1.0
2009-01-30,108.8,110.87,106.9,109.0,749300,71.1091645718444,72.4620687139741,69.8673684993581,71.2398799478956,1146460.38229901,0.0,1.0
2009-02-02,110.46,111.88,105.53,106.64,465800,72.1941021930692,73.1221813630326,68.9719681734075,69.6974385104916,712693.508707967,0.0,1.0
2009-02-03,109.26,112.36,106.92,111.17,594300,71.4098099367621,73.4358982655555,69.8804400369633,72.6581417780509,909303.89056493,0.0,1.0
2009-02-04,113.81,115.74,106.25,107.42,838400,74.3835847419266,75.6449881208205,69.4425435271918,70.2072284770912,1282787.11399905,0.0,1.0
2009-02-05,116.28,118.27,110.97,111.0,759000,75.9979196361587,77.298537627868,72.5274264019997,72.5470337084074,1161301.78855592,0.0,1.0
2009-02-06,122.49,123.27,115.55,115.6,691400,80.056632062548,80.5664220291476,75.5208085135719,75.5534873575847,1057870.95732221,0.0,1.0
2009-02-09,118.82,121.63,117.79,121.47,551400,77.6580049120087,79.4945559455279,76.9848207253451,79.3899836446869,843665.093820465,0.0,1.0
2009-02-10,113.95,121.19,112.93,117.03,851500,74.4750855051624,79.2069821182153,73.8084370873013,76.4881022963506,1302830.66265529,0.0,1.0
2009-02-11,114.06,115.99,110.72,111.5,791500,74.5469789619905,75.8083823408845,72.3640321819358,72.8738221485354,1211028.14972597,0.0,1.0
2009-02-12,113.98,114.56,109.09,112.72,547700,74.4946928115701,74.8737674021185,71.2987018671186,73.6711859424476,838003.93885649,0.0,1.0
2009-02-13,111.61,114.52,110.63,112.98,398900,72.9457156053635,74.8476243269083,72.3052102627127,73.8411159313141,610333.706791773,0.0,1.0
2009-02-17,105.4,109.8,105.01,109.8,477800,68.8870031789743,71.7627414521003,68.6321081956744,71.7627414521003,731054.01129383,0.0,1.0
2009-02-18,106.55,109.3,102.91,107.69,463900,69.6386165912686,71.4359530119723,67.259596747137,70.3836942347603,709786.429131871,0.0,1.0
2009-02-19,102.94,108.68,102.28,103.9,637700,67.2792040535447,71.0307353462137,66.8478433125758,67.9066378585904,975707.708250472,0.0,1.0
2009-02-20,103.07,105.15,98.63,100.26,1572300,67.3641690479779,68.7236089589103,64.4622876996416,65.5276180144588,2405684.85131287,0.0,1.0
2009-02-23,97.87,104.61,97.0,104.2,897500,63.9655692706472,68.3706774435721,63.3969573848245,68.1027109226671,1373212.58923443,0.0,1.0
2009-02-24,107.05,107.64,98.3,99.9,943900,69.9654050313965,70.3510153907475,64.2466073291572,65.2923303375667,1444206.53256644,0.0,1.0
2009-02-25,105.57,108.54,101.61,106.07,805100,68.9981112486177,70.9392345829778,66.4099468028043,69.3248996887457,1231836.71932328,0.0,1.0
2009-02-26,100.74,109.209,100.0,107.26,760400,65.8413349169817,71.3764775158691,65.3576880255923,70.1026561762503,1163443.84719093,0.0,1.0
2009-02-27,96.81,102.38,96.6,99.38,1370700,63.2727777775759,66.9132010006014,63.1355266327221,64.9524703598336,2097228.40787035,0.0,1.0
2009-03-02,92.32,97.9,91.57,95.8,1166900,60.3382175852268,63.9851765770548,59.8480349250348,62.6126651285174,1785405.87228709,0.0,1.0
2009-03-03,90.57,95.22,89.81,94.37,1399600,59.1944580447789,62.233590537969,58.6977396157844,61.6780501897514,2141446.61826464,0.0,1.0
2009-03-04,96.34,99.16,91.6,92.94,1517000,62.9655966438556,64.8086834461773,59.8676422314425,60.7434352509854,2321073.53522968,0.0,1.0
2009-03-05,91.42,96.23,90.29,92.48,754100,60.2597883595961,63.4303153997367,59.5149452087938,60.9584907842424,1144043.54672815,0.78,1.0
2009-03-06,92.4,95.02,88.91,95.02,786000,60.9057585257786,62.6327399904705,58.6053137502919,62.6327399904705,1192438.9705985,0.0,1.0
2009-03-09,90.9,93.63,89.5,90.5,539000,59.9170286795809,61.7165169996607,58.994214156463,59.6533673872615,817715.782636882,0.0,1.0
2009-03-10,100.5,100.52,92.25,92.82,807500,66.2448996952462,66.2580827598621,60.8068855411588,61.1826028827139,1225056.57602835,0.0,1.0
2009-03-11,105.31,106.5,99.02,100.98,886800,69.4154267353868,70.199819080037,65.2693529136644,66.5612932460294,1345362.44163708,0.0,1.0
2009-03-12,111.2,111.7,102.8,105.0,758400,73.2978392647898,73.627415880189,67.7609521260826,69.2110892338393,1150567.06781412,0.0,1.0
2009-03-13,108.0,111.25,105.55,109.26,710400,71.1885489262347,73.3307969263297,69.5736235107784,72.0190819970408,1077746.36731956,0.0,1.0
2009-03-16,103.9,110.4,103.45,108.9,735900,68.486020679961,72.770516680151,68.1894017261017,71.7817868339533,1116432.36445729,0.0,1.0
2009-03-17,109.69,109.69,102.73,104.32,534900,72.3025178862841,72.3025178862841,67.7148113999268,68.7628650368963,811495.681136305,0.0,1.0
2009-03-18,121.99,122.46,106.638,107.5,1301300,80.4101026251053,80.7199046435805,70.2907822258872,70.8589723108355,1974199.53236619,0.0,1.0
2009-03-19,113.79,121.99,113.36,120.49,1146800,75.0050461325578,80.4101026251053,74.7216102433145,79.4213727789076,1739807.90264931,0.0,1.0
2009-03-20,113.96,116.54,112.77,114.71,779600,75.1171021817936,76.8177175172536,74.3327098371434,75.6114671048924,1182729.54386589,0.0,1.0
2009-03-23,133.96,134.07,115.92,117.81,1516500,88.300166797763,88.3726736531508,76.4090425141586,77.6548421203677,2300679.00625015,0.0,1.0
2009-03-24,128.44,139.0,128.14,128.9,1223800,84.6616409637554,91.6222990809872,84.4638949945159,84.9648514499227,1856624.44302601,0.0,1.0
2009-03-25,132.55,134.43,125.38,130.05,879700,87.3707607423371,88.6099688162382,82.6446320775121,85.7228776653409,1334591.04635559,0.0,1.0
2009-03-26,136.69,136.83,127.67,132.55,1220600,90.0996551178428,90.1919365701546,84.1540929760406,87.3707607423371,1851769.7296597,0.0,1.0
2009-03-27,127.49,133.75,127.18,133.75,1154800,84.0354453944968,88.1617446192953,83.8311078929493,88.1617446192953,1751944.68606507,0.0,1.0
2009-03-30,124.89,129.45,123.38,123.54,1179300,82.3216469944208,85.3273857268618,81.3263256159151,81.4317901328429,1789113.58527584,0.0,1.0
2009-03-31,130.04,130.9,123.43,126.5,970500,85.7162861330329,86.2831579115196,81.3592832774551,83.3828836960064,1472343.53812448,0.0,1.0
2009-04-01,130.69,132.41,128.2,128.86,1303100,86.1447357330519,87.2784792900253,84.5034441883638,84.9384853206908,1976930.30863474,0.0,1.0
2009-04-02,136.41,138.86,130.82,133.0,1203800,89.9150922132192,91.5300176286755,86.2304256530557,87.6673796961964,1826282.4844866,0.0,1.0
2009-04-03,138.0,138.16,134.23,134.88,711700,90.9631458501888,91.0686103671165,88.4781381700785,88.9065877700975,1079718.59462462,0.0,1.0
2009-04-06,136.37,138.51,133.31,135.45,830800,89.8887260839873,91.299313997896,87.8717171977439,89.2823051116527,1260404.95772676,0.0,1.0
2009-04-07,128.58,134.47,128.03,132.8,817500,84.7539224160672,88.6363349454702,84.391388139128,87.5355490500367,1240227.55529805,0.0,1.0
2009-04-08,129.02,131.86,125.69,128.61,1228800,85.0439498376185,86.9159450130862,82.8489695790596,84.7736970129911,1864209.93266086,0.0,1.0
2009-04-09,138.04,138.83,132.0,135.5,844700,90.9895119794207,91.5102430317515,87.008226465398,89.3152627731926,1281492.61891164,0.0,1.0
2009-04-13,139.37,140.96,134.45,135.76,959800,91.8661857763827,92.9142394133522,88.6231518808542,89.4866426132002,1456110.5903059,0.0,1.0
2009-04-14,132.19,139.37,131.93,138.37,755100,87.1334655792497,91.8661857763827,86.9620857392421,91.2070325455842,1145560.64465512,0.0,1.0
2009-04-15,139.0,139.41,129.99,131.64,673100,91.6222990809872,91.8925519056146,85.683328471493,86.7709313023105,1021158.61464357,0.0,1.0
2009-04-16,136.6,142.5,132.49,137.2,702000,90.0403313270709,93.9293353887819,87.3312115484892,90.43582326555,1065002.74473301,0.0,1.0
2009-04-17,135.92,137.8,129.69,131.18,855300,89.5921071301279,90.8313152040291,85.4855825022535,86.4677208161432,1297573.85693752,0.0,1.0
2009-04-20,123.59,134.95,123.39,134.95,1123500,81.4647477943828,88.9527284962534,81.3329171482231,88.9527284962534,1704459.52095091,0.0,1.0
2009-04-21,138.79,138.89,119.12,120.0,1560400,91.4838769025196,91.5497922255994,78.5183328527137,79.0983876958163,2367279.60524414,0.0,1.0
2009-04-22,136.18,142.5,133.87,136.5,1693700,89.7634869701356,93.9293353887819,88.2408430069911,89.9744160039911,2569508.75890925,0.0,1.0
2009-04-23,147.72,148.05,136.44,139.43,1468800,97.3701152535499,97.5876358197134,89.9348668101431,91.9057349702306,2228313.43513368,0.0,1.0
2009-04-24,151.16,152.72,143.06,145.39,1273100,99.6376023674966,100.665881407542,94.298461198029,95.8342882257895,1931417.37082563,0.0,1.0
2009-04-27,149.46,153.26,148.02,149.99,687600,98.5170418751392,101.021824152173,97.5678612227894,98.8663930874624,1043156.53458464,0.0,1.0
2009-04-28,146.84,149.47,146.54,148.79,516000,96.7900604104472,98.5236334074472,96.5923144412077,98.0754092105042,782822.530316571,0.0,1.0
2009-04-29,151.03,151.93,147.5872,150.6,639500,99.5519124474928,100.145150355211,97.2825797044999,99.2684765582495,970184.124297378,0.0,1.0
2009-04-30,146.52,152.97,146.46,151.0,675000,96.5791313765917,100.830669715242,96.5395821827438,99.5321378505689,1024041.10070482,0.0,1.0
2009-05-01,148.42,149.425,144.5,147.75,1159700,97.8315225151088,98.4939715120613,95.2476418503788,97.3898898504738,1759378.46590722,0.0,1.0
2009-05-04,157.99,158.25,150.15,150.18,802000,104.13961893385,104.310998773858,98.9718576043902,98.9916322013141,1216712.53743002,0.0,1.0
2009-05-05,157.69,160.6,155.54,156.25,1020400,103.941872964611,105.860008866234,102.524693518394,102.992692312261,1548046.72468028,0.0,1.0
2009-05-06,155.64,160.3799,153.51,158.0,1084500,102.590608841474,105.714929240135,101.186612459873,104.146210466158,1645292.70179907,0.0,1.0
2009-05-07,144.48,158.61,143.66,158.6,1634100,95.2344587857628,104.548293936945,94.6939531365081,104.541702404637,2479089.72246184,0.0,1.0
2009-05-08,148.35,149.48,143.01,148.13,1207400,97.7853817889529,98.5302249397552,94.2655035364891,97.6403680781773,1831744.0370237,0.0,1.0
2009-05-11,142.05,147.33,141.74,145.3,620700,93.6327164349226,97.1130454935385,93.428378933375,95.7749644350176,941662.683270339,0.0,1.0
2009-05-12,143.03,146.49,139.15,142.05,803400,94.2786866011051,96.5593567796678,91.721172065607,93.6327164349226,1218836.47452778,0.0,1.0
2009-05-13,138.06,142.67,137.74,140.6,861200,91.0026950440367,94.0413914380176,90.7917660101812,92.6769442502648,1306524.73470665,0.0,1.0
2009-05-14,140.03,142.2,137.23,138.53,617100,92.3012269087097,93.7315894195423,90.4555978624739,91.312497062512,936201.130733247,0.0,1.0
2009-05-15,140.81,144.25,136.82,140.02,942700,92.8153664287325,95.0828535426792,90.1853450378466,92.2946353764017,1430168.21575471,0.0,1.0
2009-05-18,144.31,145.0281,140.25,143.25,991800,95.1224027365271,95.5957406715635,92.4462406194853,94.4237003118807,1504657.72396894,0.0,1.0
2009-05-19,139.68,145.52,138.64,145.52,842100,92.0705232779302,95.9199781457933,91.3850039178998,95.9199781457933,1277548.16430152,0.0,1.0
2009-05-20,137.16,143.08,136.48,141.79,523000,90.4094571363181,94.311644262645,89.9612329393751,93.461336594915,793442.21580536,0.0,1.0
2009-05-21,141.75,141.89,134.5,135.38,1386600,93.434970465683,93.5272519179948,88.6561095423941,89.2361643854968,2103607.98553674,0.0,1.0
2009-05-22,147.72,149.25,141.48,143.15,884500,97.3701152535499,98.3786196966715,93.2569990933674,94.3577849888009,1341873.11640505,0.0,1.0
2009-05-26,154.93,154.93,145.33,145.69,1014400,102.122610047607,102.122610047607,95.7947390319415,96.032034195029,1538944.13711846,0.0,1.0
2009-05-27,149.11,157.0,148.5,154.96,588800,98.2863382443598,103.48705723536,97.8842547735727,102.142384644531,893267.259399993,0.0,1.0
2009-05-28,153.33,153.9,148.84,149.43,476800,101.067964878329,101.443682219884,98.1083668720442,98.4972672782153,723352.291579345,0.0,1.0
2009-05-29,159.5,159.5,151.34,153.97,1062800,105.134940312356,105.134940312356,99.7562499490404,101.48982294604,1612371.67678382,0.0,1.0
2009-06-01,164.99,165.75,157.98,162.92,802500,108.753691549439,109.254648004846,104.133027401542,107.389244361687,1217471.08639351,0.0,1.0
2009-06-02,167.45,168.307,163.08,165.84,745400,110.375208497204,110.940102815998,107.494708878614,109.313971795618,1130844.79476351,0.0,1.0
2009-06-03,164.53,167.73,162.37,166.23,807000,108.450481063272,110.559771401827,107.026710084747,109.57104155563,1224298.02706487,0.0,1.0
2009-06-04,165.15,166.7,162.36,165.25,763400,109.37329558639,110.399808502884,107.525572336702,109.439522226164,1152708.34003916,0.78,1.0
2009-06-05,163.74,169.75,163.2,167.82,1061700,108.43949996558,112.419721015984,108.081876110801,111.14154686835,1603131.31336072,0.0,1.0
2009-06-08,169.36,170.56,164.7,169.0,899500,112.161437120866,112.956156798151,109.075275707408,111.92302121768,1358214.76534611,0.0,1.0
2009-06-09,182.14,183.8,169.41,172.95,1840100,120.625201683954,121.724563904199,112.194550440753,114.538973488744,2778489.14920889,0.0,1.0
2009-06-10,178.52,182.51,176.565,180.0,975700,118.227797324144,120.870240251117,116.933066516566,119.207951592796,1473274.20405581,0.0,1.0
2009-06-11,182.6,183.76,178.55,180.2,742700,120.929844226914,121.69807324829,118.247665316076,119.340404872343,1121452.03582274,0.0,1.0
2009-06-12,176.56,180.0,170.21,179.6,1602800,116.929755184578,119.207951592796,112.724363558943,118.943045033701,2420174.12551056,0.0,1.0
2009-06-15,169.64,174.62,166.15,172.85,1236600,112.346871712233,115.644958372967,110.035561984128,114.472746848971,1867224.43449361,0.0,1.0
2009-06-16,169.45,172.5,168.32,170.24,1168100,112.221041096662,114.240953609763,111.472680067219,112.744231550875,1763791.73696587,0.0,1.0
2009-06-17,167.25,172.54,165.74,170.1,708300,110.764055021639,114.267444265672,109.764032761055,112.651514255192,1069509.19210078,0.0,1.0
2009-06-18,170.36,172.81,167.5501,168.25,478100,112.823703518604,114.446256193061,110.9628011676,111.426321419377,721914.929752058,0.0,1.0
2009-06-19,174.96,175.49,171.43,172.53,531000,115.870128948197,116.221130138998,113.532328564183,114.260821601695,801792.151638454,0.0,1.0
2009-06-22,167.29,174.5,167.26,173.43,560500,110.790545677549,115.565486405238,110.770677685617,114.856861359659,846336.160062808,0.0,1.0
2009-06-23,167.81,170.89,167.46,168.1,502100,111.134924204372,113.174704709405,110.903130965164,111.326981459716,758154.123046456,0.0,1.0
2009-06-24,173.47,174.869,167.65,167.65,558200,114.883352015568,115.809862706003,111.028961580734,111.028961580734,842863.237372098,0.0,1.0
2009-06-25,175.3,177.92,172.4,173.73,685500,116.095299523428,117.830437485501,114.174726969989,115.05554127898,1035081.95847111,0.0,1.0
2009-06-26,177.88,177.98,175.45,176.7,886200,117.803946829592,117.870173469365,116.194639483089,117.022472480261,1338132.21239547,0.0,1.0
2009-06-29,175.95,177.95,175.1,176.5,391400,116.525772681958,117.850305477433,115.962846243881,116.890019200714,591000.843976063,0.0,1.0
2009-06-30,175.42,177.9,173.65,177.9,276500,116.174771491157,117.817192157546,115.002559967161,117.817192157546,417505.706079155,0.0,1.0
2009-07-01,172.85,176.22,172.52,176.1,423000,114.472746848971,116.704584609347,114.254198937717,116.625112641618,638715.78181368,0.0,1.0
2009-07-02,168.02,172.05,167.65,172.05,317600,111.274000147897,113.942933730781,111.028961580734,113.942933730781,479565.324595806,0.0,1.0
2009-07-06,166.23,168.28,164.75,167.75,597700,110.088543295947,111.446189411309,109.108389027295,111.095188220508,902506.909669118,0.0,1.0
2009-07-07,162.17,167.92,162.07,167.92,585200,107.399741721132,111.207773508124,107.333515081358,111.207773508124,883632.329828286,0.0,1.0
2009-07-08,161.39,165.25,159.45,165.25,709500,106.883173930896,109.439522226164,105.598377119285,109.439522226164,1071321.1517655,0.0,1.0
2009-07-09,166.29,167.38,160.55,160.56,454800,110.128279279811,110.850149653345,106.326870156796,106.333492820774,686732.712928753,0.0,1.0
2009-07-10,166.16,167.37,164.0,166.5,331100,110.042184648105,110.843526989368,108.611689228992,110.267355223336,499949.870823901,0.0,1.0
2009-07-13,172.1,172.12,165.56,168.63,524200,113.976047050667,113.989292378622,109.644824809463,111.677982650517,791524.380205043,0.0,1.0
2009-07-14,172.71,173.19,169.5,172.52,600100,114.380029553287,114.697917424202,112.254154416549,114.254198937717,906130.828998562,0.0,1.0
2009-07-15,180.07,180.32,173.19,174.45,463200,119.254310240637,119.419876840072,114.697917424202,115.532373085351,699416.430581792,0.0,1.0
2009-07-16,179.12,180.15,175.47,179.99,359800,118.625157162786,119.307291552456,116.207884811044,119.201328928818,543285.906138448,0.0,1.0
2009-07-17,179.79,180.09,177.69,177.69,308000,119.068875649271,119.267555568592,117.678116214021,117.678116214021,465069.647278046,0.0,1.0
2009-07-20,184.82,185.3,180.07,181.49,545000,122.400075629892,122.717963500806,119.254310240637,120.194728525425,822931.681060178,0.0,1.0
2009-07-21,184.14,184.93,178.4,181.52,859300,121.94973447943,122.472924933643,118.148325356415,120.214596517357,1297514.11657801,0.0,1.0
2009-07-22,185.51,185.83,179.48,181.15,767200,122.857039444331,123.068964691607,118.863573065972,119.969557950194,1158446.21231077,0.0,1.0
2009-07-23,197.9,199.63,185.68,186.0,1371100,131.062520112301,132.208240980388,122.969624731946,123.181549979222,2070314.91358095,0.0,1.0
2009-07-24,192.18,197.83,189.65,196.35,685500,127.274356317242,131.01616146446,125.598822330965,130.036007195808,1035081.9584711,0.0,1.0
2009-07-27,190.0,193.5,189.37,191.31,568700,125.830615570173,128.148547962255,125.413387739598,126.69818455121,858717.884438396,0.0,1.0
2009-07-28,190.16,192.81,187.63,189.49,526500,125.936578193811,127.691584147816,124.261044207535,125.492859707327,794997.302895754,0.0,1.0
2009-07-29,189.24,190.5,188.39,189.0,327800,125.327293107893,126.161748769042,124.764366669815,125.168349172435,494966.98174592,0.0,1.0
2009-07-30,191.36,195.37,189.8,189.8,466600,126.731297871097,129.386986126025,125.698162290626,125.698162290626,704550.316298494,0.0,1.0
2009-07-31,190.54,192.74,189.25,192.74,276600,126.188239424952,127.645225499975,125.33391577187,127.645225499975,417656.702717881,0.0,1.0
2009-08-03,195.62,195.62,192.1,192.1,411500,129.552552725459,129.552552725459,127.221375005422,127.221375005422,621351.16836012,0.0,1.0
2009-08-04,198.6,198.99,192.87,194.37,517500,131.526106590718,131.784390485836,127.731320131681,128.724719728287,781407.605410355,0.0,1.0
2009-08-05,200.63,201.27,196.5901,197.77,461800,132.870507378126,133.294357872678,130.195017357905,130.976425480596,697302.477639615,0.0,1.0
2009-08-06,197.89,203.5899,196.2,200.37,547300,131.055897448324,134.830749688789,129.936667236147,132.698318114714,826404.603750894,0.0,1.0
2009-08-07,202.46,203.45,198.05,198.28,315400,134.082454885986,134.738098619746,131.161860071962,131.314181343442,476243.398543817,0.0,1.0
2009-08-10,198.77,203.5,197.0,203.5,210300,131.638691878333,134.771211939633,130.466480354337,134.771211939633,317545.931242122,0.0,1.0
2009-08-11,198.76,200.37,195.6,197.985,467500,131.632069214356,132.698318114714,129.539307397505,131.118812756109,705909.286047035,0.0,1.0
2009-08-12,201.08,203.98,198.04,198.5,432700,133.168527257108,135.089099810547,131.155237407985,131.459879950944,653362.455770163,0.0,1.0
2009-08-13,198.59,203.79,197.44,201.61,326200,131.519483926741,134.963269194977,130.757877569342,133.519528447909,492551.035526294,0.0,1.0
2009-08-14,197.77,200.95,196.6,199.85,310500,130.976425480596,133.082432625402,130.201573795242,132.35393958789,468844.563246212,0.0,1.0
2009-08-17,188.96,196.79,188.5,192.73,686800,125.141858516526,130.327404410813,124.837215973567,127.638602835997,1037044.91477455,0.0,1.0
2009-08-18,196.17,197.31,189.35,191.42,384000,129.916799244215,130.671782937636,125.400142411644,126.771033854961,579827.092710293,0.0,1.0
2009-08-19,196.64,197.82,193.05,193.33,279900,130.228064451152,131.009538800482,127.850528083273,128.03596267464,422639.591795861,0.0,1.0
2009-08-20,206.23,207.0,195.58,195.58,612100,136.579199205457,137.089144331715,129.52606206955,129.52606206955,924250.425645755,0.0,1.0
2009-08-21,207.5,210.02,206.27,208.58,383000,137.420277530584,139.089188852883,136.605689861366,138.135525240141,578317.126323026,0.0,1.0
2009-08-24,204.8,210.53,204.1,209.5,446500,135.632158256692,139.426944715729,135.168571778276,138.744810326059,674199.991914442,0.0,1.0
2009-08-25,202.36,204.42,200.68,203.6,536600,134.016228246212,135.380497025552,132.903620698012,134.837438579407,810247.963407142,0.0,1.0
2009-08-26,199.2,204.52,198.82,201.99,431300,131.923466429361,135.446723665325,131.67180519822,133.771189679049,651248.50282799,0.0,1.0
2009-08-27,200.25,200.66,196.36,199.3,419900,132.618846146985,132.890375370058,130.042629859785,131.989693069134,634034.886013157,0.0,1.0
2009-08-28,201.55,203.78,200.15,200.96,434900,133.479792464044,134.956646530999,132.552619507211,133.089055289379,656684.381822153,0.0,1.0
2009-08-31,199.57,200.01,196.82,197.3,290600,132.685072786759,132.977608899532,130.856722081926,131.175852386769,437087.916386835,0.78,1.0
2009-09-01,194.12,202.859,193.45,199.8,524900,129.06161411718,134.87178022974,128.616161400003,132.837989391163,789495.689302994,0.0,1.0
2009-09-02,192.38,195.32,191.68,191.94,238400,127.904766762122,129.859439879289,127.439368400892,127.612230649349,358574.532920239,0.0,1.0
2009-09-03,197.14,197.14,193.1,193.1,267800,131.069475618488,131.069475618488,128.383462219387,128.383462219387,402794.71441292,0.0,1.0
2009-09-04,195.45,197.95,194.16,197.14,268100,129.945871003518,131.608008007912,129.08820830925,131.069475618488,403245.940754681,0.0,1.0
2009-09-08,199.36,199.73,197.1,198.84,243300,132.54545327839,132.79144955504,131.042881426418,132.199728781476,365944.563169019,0.0,1.0
2009-09-09,202.01,202.73,198.46,199.36,224500,134.307318503047,134.786013960313,131.947083956808,132.54545327839,337667.712418599,0.0,1.0
2009-09-10,201.68,202.6,199.25,201.84,236200,134.087916418467,134.699582836084,132.472319250197,134.194293186749,355265.539747318,0.0,1.0
2009-09-11,201.77,203.0,200.06,202.22,282800,134.147753350626,134.965524756787,133.01085163962,134.446938011417,425356.03150102,0.0,1.0
2009-09-14,201.23,201.29,197.61,199.41,216100,133.788731757677,133.828623045782,131.381957375314,132.578696018478,325033.374849259,0.0,1.0
2009-09-15,200.67,202.31,199.57,201.23,290600,133.416413068692,134.506774943575,132.685072786759,133.788731757677,437087.916386836,0.0,1.0
2009-09-16,206.96,207.0,201.78,202.95,386200,137.598349771747,137.624943963818,134.154401898643,134.9322820167,580878.710628342,0.0,1.0
2009-09-17,202.43,207.65,202.2878,204.01,323800,134.586557519786,138.05709958496,134.492015166976,135.637028106563,487023.631541833,0.0,1.0
2009-09-18,207.19,207.28,202.32,202.32,413700,137.751266376152,137.81110330831,134.513423491592,134.513423491592,622241.125289859,0.0,1.0
2009-09-21,204.32,207.0,203.67,205.82,278200,135.843133095107,137.624943963818,135.410977473965,136.840415297744,418437.227594005,0.0,1.0
2009-09-22,208.2,208.74,205.55,205.55,204200,138.422769725927,138.781791318876,136.660904501269,136.660904501269,307134.729959365,0.0,1.0
2009-09-23,211.03,220.17,210.5,213.66,739700,140.304308814901,146.381081702965,139.951935769969,142.052876943523,1112573.75000462,0.0,1.0
2009-09-24,206.25,214.04,203.81,212.19,446300,137.1263028625,142.305521768191,135.504057146211,141.07554038494,671274.387761334,0.0,1.0
2009-09-25,203.75,206.27,203.0,206.27,262500,135.464165858106,137.139599958535,134.965524756787,137.139599958535,394823.049041789,0.0,1.0
2009-09-28,213.92,213.92,205.25,205.39,406400,142.22573919198,142.22573919198,136.461448060742,136.554527732988,611261.284306985,0.0,1.0
2009-09-29,214.12,216.66,213.2675,213.94,417000,142.358710152332,144.047441348796,141.791921433833,142.239036288015,627204.615049242,0.0,1.0
2009-09-30,216.82,218.61,212.64,216.35,410100,144.153818117077,145.343908212223,141.37472504573,143.841336360251,616826.409188717,0.0,1.0
2009-10-01,208.8,217.69,208.73,214.87,393700,138.821682606981,144.732241794606,138.775142770858,142.85735125365,592159.369172393,0.0,1.0
2009-10-02,206.93,212.03,206.0,207.24,364300,137.578404127695,140.969163616658,136.96008916206,137.78450911624,547939.18767971,0.0,1.0
2009-10-05,213.1,213.26,207.01,208.35,349700,141.680558254539,141.78693502282,137.631592511835,138.52249794619,525979.505713958,0.0,1.0
2009-10-06,213.11,219.06,210.3,215.98,558700,141.687206802557,145.643092873014,139.818964809618,143.595340083601,840333.857141513,0.0,1.0
2009-10-07,213.5,214.39,210.58,214.01,325100,141.946500175242,142.538220948806,140.00512415411,142.285576124138,488978.94568947,0.0,1.0
2009-10-08,213.86,217.25,213.21,214.9,318400,142.185847903875,144.439705681833,141.753692282732,142.877296897703,478901.557390117,0.0,1.0
2009-10-09,216.55,217.19,213.52,214.5,321300,143.974307320603,144.399814393727,141.959797271277,142.611354977,483263.412027149,0.0,1.0
2009-10-12,217.73,218.5,216.07,216.47,330800,144.758835986677,145.27077418403,143.655177015759,143.921118936462,497552.246182947,0.0,1.0
2009-10-13,213.79,216.9,212.65,216.84,228500,142.139308067752,144.207006501218,141.381373593748,144.167115213112,343684.063642091,0.0,1.0
2009-10-14,226.06,227.0,216.15,216.5,514400,150.297076485317,150.922039998969,143.7083653999,143.941064580515,773702.767341321,0.0,1.0
2009-10-15,226.16,227.86,223.6,224.84,289000,150.363561965493,151.493815128481,148.661533672993,149.485953627173,434681.375897437,0.0,1.0
2009-10-16,225.55,227.12,222.77,224.5,183300,149.958000536421,151.00182257518,148.109704187535,149.259902994575,275699.294816609,0.0,1.0
2009-10-19,230.43,233.91,228.47,229.6,515800,153.202491968998,155.516186679114,151.899376557553,152.650662483539,775808.490269542,0.0,1.0
2009-10-20,236.6,240.0,233.6453,235.8,736600,157.304646095842,159.565152421818,155.340199613089,156.772762254436,1107911.07780641,0.0,1.0
2009-10-21,233.81,237.77,233.04,234.25,480400,155.449701198938,158.082526213898,154.937763001585,155.742237311712,722563.781941624,0.0,1.0
2009-10-22,233.8,235.21,229.16,233.41,285400,155.443052650921,156.380497921399,152.358126370766,155.183759278235,429266.659796292,0.0,1.0
2009-10-23,231.2,235.129,230.2601,233.78,294100,153.714430166351,156.326644682457,153.089533138179,155.429755554886,442352.223707392,0.0,1.0
2009-10-26,227.99,233.52,226.84,233.07,257900,151.580246252709,155.256893306429,150.815663230688,154.957708645638,387904.245134772,0.0,1.0
2009-10-27,221.9,227.95,221.08,226.31,256900,147.531280510006,151.553652060639,146.986099572564,150.463290185756,386400.157328897,0.0,1.0
2009-10-28,221.62,227.76,220.0,222.63,458800,147.345121165513,151.427329648305,146.268056386666,148.016624515289,690075.485334757,0.0,1.0
2009-10-29,225.26,225.76,222.15,223.72,342700,149.765192643911,150.09762004479,147.697494210445,148.741316249204,515450.891072844,0.0,1.0
2009-10-30,216.49,224.41,214.55,224.41,414000,143.934416032497,149.200066062417,142.644597717087,149.200066062417,622692.351631623,0.0,1.0
2009-11-02,220.71,221.77,216.11,217.02,429300,146.740103295914,147.444849385777,143.681771207829,144.286789077429,645704.895061488,0.0,1.0
2009-11-03,221.03,221.315,216.12,218.6,253200,146.952856832476,147.142340450977,143.688419755847,145.337259664206,380835.032447168,0.0,1.0
2009-11-04,220.35,224.58,219.69,222.02,174100,146.500755567281,149.313091378716,146.061951398121,147.611063086216,261861.687002574,0.0,1.0
2009-11-05,226.61,226.67,220.65,220.73,148200,150.662746626284,150.702637914389,146.700212007809,146.753400391949,222905.81283045,0.0,1.0
2009-11-06,227.51,229.62,224.581,225.38,172200,151.261115947866,152.663959579574,149.313756233518,149.844975220122,259003.920171413,0.0,1.0
2009-11-09,235.5,237.6,228.2,228.56,434400,156.573305813909,157.969500897599,151.719865761078,151.959213489711,653375.74287144,0.0,1.0
2009-11-10,232.08,236.69,231.79,236.05,273400,154.299502391898,157.364483028,154.106694499388,156.938975954875,411217.60612581,0.0,1.0
2009-11-11,233.26,235.33,231.65,231.96,341100,155.084031057972,156.46028049761,154.013614827142,154.219719815687,513044.350583445,0.0,1.0
2009-11-12,231.25,234.17,230.22,231.9,240400,153.747672906439,155.689048927571,153.062872460629,154.179828527581,361582.708531986,0.0,1.0
2009-11-13,233.1,233.7799,229.56,231.31,127000,154.97765428969,155.429689069405,152.624068291469,153.787564194544,191019.151345933,0.0,1.0
2009-11-16,238.95,240.19,233.98,233.98,236900,158.867054879972,159.691474834152,155.562726515237,155.562726515237,356318.401211429,0.0,1.0
2009-11-17,239.01,240.5,236.58,238.99,224300,158.906946168078,159.897579822696,157.291348999807,158.893649072043,337366.894857422,0.0,1.0
2009-11-18,235.8,239.7,233.1,239.7,160000,156.772762254436,159.36569598129,154.97765428969,159.36569598129,240654.048939757,0.0,1.0
2009-11-19,231.12,235.63,228.89,234.65,174100,153.66124178221,156.659736938137,152.178615574291,156.008179232415,261861.687002575,0.0,1.0
2009-11-20,225.66,229.81,225.36,229.0,267200,150.031134564614,152.790281991908,149.831678124087,152.251749602484,401892.261729395,0.0,1.0
2009-11-23,228.39,230.51,226.12,227.34,237000,151.846188173412,153.255680353138,150.336967773423,151.148090631567,356468.809992017,0.0,1.0
2009-11-24,229.19,229.64,225.295,228.04,228200,152.896658760189,153.196861633098,150.298236115785,152.129473640532,342068.678440069,0.78,1.0
2009-11-25,230.35,231.43,227.75,227.75,205800,153.6705150548,154.391001949782,151.936009566879,151.936009566879,308491.384850859,0.0,1.0
2009-11-27,221.19,225.99,220.94,221.02,166700,147.559718797357,150.761882775056,147.392939423518,147.446308823147,249881.019701838,0.0,1.0
2009-11-30,227.08,227.19,222.22,223.44,357000,151.489040844992,151.562423769481,148.246849817572,149.060733161904,535138.116578022,0.0,1.0
2009-12-01,226.74,229.88,224.9,227.96,257600,151.262220896572,153.356969831983,150.03472470512,152.076104240904,386138.876275905,0.0,1.0
2009-12-02,227.71,229.25,226.26,227.0,218000,151.909324867065,152.93668580991,150.942004498802,151.435671445364,326779.017966411,0.0,1.0
2009-12-03,225.0,228.51,224.23,227.48,274100,150.101436454656,152.443018863348,149.587755983233,151.755887843134,410872.150571528,0.0,1.0
2009-12-04,223.49,229.01,216.3,229.01,880400,149.094089036671,152.776577611025,144.297514245076,152.776577611025,1319707.5569616,0.0,1.0
2009-12-07,221.53,225.91,220.0,222.65,548300,147.786538745777,150.708513375428,146.765848977886,148.533710340574,821894.199775153,0.0,1.0
2009-12-08,223.87,225.62,219.5,220.0,313100,149.347593684906,150.515049301775,146.432290230209,146.765848977886,469332.617088454,0.0,1.0
2009-12-09,227.0,227.49,222.05,224.49,229000,151.435671445364,151.762559018087,148.133439843361,149.761206532025,343267.867496825,0.0,1.0
2009-12-10,227.53,230.0,226.63,226.63,194500,151.789243717902,153.437023931426,151.188837972083,151.188837972083,291552.839424159,0.0,1.0
2009-12-11,226.01,228.32,225.23,227.54,189400,150.775225124963,152.316266539231,150.254873478587,151.795914892855,283908.009187332,0.0,1.0
2009-12-14,226.17,228.19,224.23,226.1,156500,150.88196392422,152.229541264835,149.587755983233,150.835265699545,234591.35922818,0.0,1.0
2009-12-15,226.92,227.49,223.72,226.76,375600,151.382302045736,151.762559018087,149.247526060603,151.275563246479,563019.26214763,0.0,1.0
2009-12-16,234.55,235.58,228.5,228.5,404400,156.472408535287,157.159539555501,152.436347688395,152.436347688395,606190.0681909,0.0,1.0
2009-12-17,234.9,236.98,231.81,232.75,355300,156.705899658661,158.093504048997,154.644506598017,155.27159704365,532589.83983241,0.0,1.0
2009-12-18,238.81,239.67,234.47,235.31,878500,159.314329065495,159.888050111499,156.419039135658,156.979417831756,1316859.4829518,0.0,1.0
2009-12-21,240.8,240.87,237.97,239.4,259400,160.641892881249,160.688591105924,158.753950369398,159.707928387754,388837.051653611,0.0,1.0
2009-12-22,239.35,241.42,238.39,240.68,223000,159.674572512986,161.055505728369,159.034139717446,160.561838781807,334273.949571145,0.0,1.0
2009-12-23,238.68,240.345,237.86,239.35,191200,159.227603791099,160.338354420863,158.680567444909,159.674572512986,286606.184565035,0.0,1.0
2009-12-24,239.65,240.43,238.13,238.13,77300,159.874707761592,160.395059407968,158.860689168654,158.860689168654,115871.642609191,0.0,1.0
2009-12-28,239.37,240.0,237.71,240.0,214200,159.687914862893,160.108198884966,158.580499820605,160.108198884966,321082.869946813,0.0,1.0
2009-12-29,238.9,241.665,238.7201,239.7,332200,159.374369640077,161.218949514731,159.254355202663,159.90806363636,497963.255818539,0.0,1.0
2009-12-30,237.27,239.78,236.97,239.69,166500,158.28696812265,159.961433035988,158.086832874043,159.901392461406,249581.222437648,0.0,1.0
2009-12-31,232.2,238.04,232.2,237.99,260300,154.904682421205,158.800648594072,154.904682421205,158.767292719305,390186.139342461,0.0,1.0
2010-01-04,238.58,239.6,233.521,236.05,238700,159.160892041563,159.841351886825,155.785944632567,157.473084778318,357808.034810011,0.0,1.0
2010-01-05,239.61,239.67,236.76,239.05,198800,159.848023061778,159.888050111499,157.946738200019,159.47443726438,297998.480604232,0.0,1.0
2010-01-06,234.67,238.65,234.06,238.51,278500,156.552462634729,159.207590266238,156.145520962563,159.114193816889,417467.690383695,0.0,1.0
2010-01-07,237.25,237.7,234.0,234.66,218300,158.273625772743,158.573828645652,156.105493912842,156.545791459776,327228.713862694,0.0,1.0
2010-01-08,238.92,239.41,236.75,237.46,224400,159.387711989984,159.714599562707,157.940067025066,158.413720446767,336372.53042047,0.0,1.0
2010-01-11,242.81,243.8,239.95,239.95,207900,161.982799046911,162.643245367312,160.074843010198,160.074843010198,311639.256124848,0.0,1.0
2010-01-12,238.47,243.19,238.47,241.24,208100,159.087509117075,162.236303695146,159.087509117075,160.935424579205,311939.053389036,0.0,1.0
2010-01-13,239.42,239.95,234.22,234.22,203400,159.721270737661,160.074843010198,156.25225976182,156.25225976182,304893.817680586,0.0,1.0
2010-01-14,237.9,240.29,237.0,239.17,163900,158.707252144723,160.301662958619,158.106846398904,159.554491363822,245683.858003186,0.0,1.0
2010-01-15,238.09,238.7,236.16,237.85,197000,158.83400446884,159.240946141006,157.546467702807,158.673896269955,295300.305226527,0.0,1.0
2010-01-19,240.01,240.86,234.23,237.69,187600,160.11487005992,160.681919930971,156.258930936773,158.567157470698,281209.833809626,0.0,1.0
2010-01-20,238.26,239.39,235.33,239.0,203000,158.94741444305,159.7012572128,156.992760181663,159.441081389612,304294.223152208,0.0,1.0
2010-01-21,230.24,240.02,229.88,240.02,354700,153.597132130311,160.121541234873,153.356969831983,160.121541234873,531690.448039843,0.0,1.0
2010-01-22,225.0,235.68,222.611,229.49,282600,150.101436454656,157.226251305037,148.507692758255,153.096794008795,423613.534299576,0.0,1.0
2010-01-25,226.46,228.29,223.86,225.44,195600,151.075427997873,152.296253014371,149.340922509952,150.394968152612,293201.724377201,0.0,1.0
2010-01-26,224.71,228.89,223.5,224.55,203100,149.907972381003,152.696523511583,149.100760211625,149.801233581747,304444.121784303,0.0,1.0
2010-01-27,226.77,231.13,218.55,228.36,560200,151.282234421432,154.190866701176,145.798528609622,152.342951239045,839732.136994421,0.0,1.0
2010-01-28,219.64,228.45,215.74,227.0,632900,146.525686679558,152.402991813627,143.923928447678,151.435671445364,948708.442527255,0.0,1.0
2010-01-29,213.82,224.81,212.66,224.81,483100,142.643062856598,149.974684130539,141.869206561987,149.974684130539,724160.291649416,0.0,1.0
2010-02-01,216.57,219.23,215.02,215.25,426400,144.477635968821,146.252168506463,143.443603851023,143.597040874954,639167.767251733,0.0,1.0
2010-02-02,216.0,216.38,209.29,212.85,716700,144.09737899647,144.350883644704,139.621020602644,141.995958886104,1074323.49622259,0.0,1.0
2010-02-03,220.64,221.89,215.05,215.81,601700,147.192804174912,148.026701044105,143.463617375883,143.970626672352,901940.069313714,0.0,1.0
2010-02-04,211.25,217.62,210.5,216.79,540500,140.928570893538,145.178109338943,140.428232772022,144.624401817799,810202.106471765,0.0,1.0
2010-02-05,208.79,212.5,200.56,210.44,884900,139.287461854967,141.76246776273,133.797084868203,140.388205722301,1326452.99540586,0.0,1.0
2010-02-08,204.66,209.96,204.61,209.4,356400,136.532266599155,140.067989324531,136.498910724387,139.694403527133,534238.724785452,0.0,1.0
2010-02-09,208.88,209.37,205.145,206.87,564800,139.347502429549,139.674390002272,136.855818584402,138.006596263887,846627.474070773,0.0,1.0
2010-02-10,211.13,212.91,208.13,208.13,619400,140.848516794095,142.035985935826,138.847164308033,138.847164308033,928472.127194474,0.0,1.0
2010-02-11,207.3,211.25,206.11,210.77,437100,138.29345678689,140.928570893538,137.499586967418,140.608354495768,655206.920885861,0.0,1.0
2010-02-12,207.16,207.16,202.82,205.38,396400,138.20006033754,138.20006033754,135.304770407704,137.01259119581,594198.177623326,0.0,1.0
2010-02-16,210.41,210.41,207.0,208.3,277100,140.368192197441,140.368192197441,138.093321538283,138.960574282244,415369.109534367,0.0,1.0
2010-02-17,213.09,213.6785,209.95,210.4,372500,142.156067084989,142.548665731005,140.061318149578,140.361521022487,558372.404552698,0.0,1.0
2010-02-18,213.73,215.24,211.26,214.4,350900,142.583022282016,143.590369700001,140.935242068492,143.029991003903,525994.300020245,0.0,1.0
2010-02-19,215.51,216.1885,213.6,214.25,294800,143.770491423746,144.223130644344,142.49629700762,142.9299233796,441901.167415128,0.0,1.0
2010-02-22,217.23,219.305,216.04,217.52,374900,144.917933515755,146.302202318615,144.124063696284,145.111397589408,561969.971722969,0.0,1.0
2010-02-23,214.87,219.21,214.77,217.56,276000,143.34353622672,146.238826156556,143.276824477184,145.138082289222,413720.224581326,0.0,1.0
2010-02-24,218.36,218.98,216.5,217.25,280500,145.671776285505,146.085389132625,144.430937744147,144.931275865662,420465.663025588,0.0,1.0
2010-02-25,218.3,219.12,214.59,216.5,359100,145.631749235784,146.178785581974,143.15674332802,144.430937744147,538285.987852009,0.0,1.0
2010-02-26,218.8,219.85,217.5,217.5,302500,145.965307983461,146.665781353583,145.098055239501,145.098055239501,453443.362086418,0.0,1.0
2010-03-01,218.0,219.81,216.36,217.91,389700,145.431613987178,146.639096653768,144.337541294797,145.371573412596,584154.969272981,0.0,1.0
2010-03-02,216.41,220.32,216.41,219.89,568200,144.370897169565,146.979326576399,144.370897169565,146.692466053397,851724.027561991,0.0,1.0
2010-03-03,216.08,219.22,214.59,218.16,500900,144.150748396098,146.24549733151,143.15674332802,145.538352786434,750842.24816227,0.0,1.0
2010-03-04,215.84,217.91,212.28,217.91,300600,144.657757692567,146.045088856501,142.271816173916,146.045088856501,448517.279922789,1.0,1.0
2010-03-05,219.83,219.88,215.4571,217.0,557200,147.331888776673,147.36539919126,144.401134937654,145.435199311004,831383.327920749,0.0,1.0
2010-03-08,218.12,219.83,216.44,219.83,293900,146.18583259777,147.331888776673,145.05988266762,147.331888776673,438520.387788782,0.0,1.0
2010-03-09,216.97,218.88,215.86,216.99,323100,145.415093062251,146.695190899505,144.671161858402,145.428497228086,482088.93261162,0.0,1.0
2010-03-10,215.7,218.88,215.39,217.8,502000,144.563928531721,146.695190899505,144.356163961277,145.971365944408,749020.873324152,0.0,1.0
2010-03-11,210.41,215.46,209.655,214.29,730900,141.018526668333,144.4030785417,140.512519408057,143.618934840346,1090556.48667853,0.0,1.0
2010-03-12,210.0,213.74,208.35,211.98,601600,140.743741268713,143.25032027988,139.637897587316,142.07075368639,897631.389226714,0.0,1.0
2010-03-15,212.17,213.21,208.65,209.02,384800,142.198093261823,142.895109885249,139.838960074843,140.086937142793,574149.864651661,0.0,1.0
2010-03-16,212.35,213.51,210.59,213.51,290400,142.318730754339,143.096172372776,141.139164160849,143.096172372776,433298.130703853,0.0,1.0
2010-03-17,222.8,226.65,219.49,220.0,895300,149.322407403187,151.902709326447,147.104017957476,147.445824186271,1335853.36232493,0.0,1.0
2010-03-18,225.66,227.0,222.27,223.01,406000,151.239203117609,152.137282228561,148.967197008557,149.463151144456,605781.821851803,0.0,1.0
2010-03-19,224.35,225.99,221.164,225.45,514700,150.361230255409,151.460371853888,148.225946637875,151.09845937634,767970.206175179,0.0,1.0
2010-03-22,225.7,225.8,222.01,223.0,296900,151.266011449279,151.333032278455,148.7929428527,149.456449061538,442996.608147292,0.0,1.0
2010-03-23,227.0,227.77,224.8,225.68,301200,152.137282228561,152.653342613213,150.662823986699,151.252607283444,449412.523994492,0.0,1.0
2010-03-24,225.0,226.9185,223.75,226.01,327500,150.79686564505,152.082660252783,149.959105280355,151.473776019723,488654.055804103,0.0,1.0
2010-03-25,225.41,227.7,224.35,225.01,486500,151.07165104467,152.60642803279,150.361230255409,150.803567727967,725893.734805177,0.0,1.0
2010-03-26,219.27,225.94,218.08,225.93,538100,146.956572133289,151.4268614393,146.1590242661,151.420159356383,802884.724971567,0.0,1.0
2010-03-29,220.05,220.43,215.43,219.0,314600,147.479334600859,147.734013751726,144.382972292947,146.775615894515,469406.308262505,0.0,1.0
2010-03-30,219.13,220.12,217.72,220.01,222800,146.862742972443,147.526249181282,145.917749281068,147.452526269189,332433.965292075,0.0,1.0
2010-03-31,217.76,221.78,216.71,218.77,324800,145.944557612738,148.638794945596,145.240838906395,146.621467987411,484625.457481443,0.0,1.0
2010-04-01,211.05,211.98,206.95,211.44,1632300,141.447459975057,142.07075368639,138.699605978858,141.708841208842,2435511.49706576,0.0,1.0
2010-04-05,206.0,210.69,205.57,210.69,645300,138.06290810169,141.206184990025,137.774718536235,141.206184990025,962834.999115688,0.0,1.0
2010-04-06,198.55,205.09,198.06,203.62,1399900,133.06985632811,137.453018556192,132.741454265149,136.467812367311,2088753.62662645,0.0,1.0
2010-04-07,199.02,201.41,197.86,198.75,1117600,133.384854225235,134.986652042531,132.607412606798,133.203897986461,1667541.29089058,0.0,1.0
2010-04-08,204.56,204.59,197.4,197.56,1329100,137.097808161562,137.117914410314,132.29911679259,132.406350119271,1983114.82616559,0.0,1.0
2010-04-09,206.11,208.9,203.98,203.98,774700,138.136631013783,140.006512147782,136.709087352343,136.709087352343,1155909.30391279,0.0,1.0
2010-04-12,205.8,207.0,204.65,205.37,561300,137.928866443339,138.733116393446,137.15812690782,137.640676877884,837500.829077383,0.0,1.0
2010-04-13,206.9,207.72,204.54,205.69,335900,138.66609556427,139.21566636351,137.084403995727,137.855143531246,501187.472807934,0.0,1.0
2010-04-14,211.38,211.43,207.51,208.2,586400,141.668628711336,141.702139125924,139.074922622241,139.537366343553,874951.872743592,0.0,1.0
2010-04-15,206.7,212.27,206.62,212.0,579800,138.532053905919,142.265114090999,138.478437242579,142.084157852225,865104.187954867,0.0,1.0
2010-04-16,200.75,206.68,199.23,206.1,821200,134.544314569972,138.518649740084,133.525597966504,138.129928930866,1225290.71946971,0.0,1.0
2010-04-19,202.61,203.63,199.42,199.52,454800,135.790901992638,136.474514450229,133.652937541937,133.719958371113,678595.006350247,0.0,1.0
2010-04-20,203.18,204.85,201.77,204.85,319500,136.172920718939,137.292168566171,135.227927027563,137.292168566171,476717.468181407,0.0,1.0
2010-04-21,201.2,205.35,199.28,202.4,386700,134.845908301262,137.627272712049,133.559108381091,135.650158251369,576984.804212052,0.0,1.0
2010-04-22,207.79,208.33,200.66,202.0,698700,139.262580943933,139.624493421481,134.483995823714,135.382074934667,1042511.72149718,0.0,1.0
2010-04-23,211.02,211.89,206.91,206.91,591600,141.427353726304,142.010434940132,138.672797647188,138.672797647188,882710.654698343,0.0,1.0
2010-04-26,192.95,204.3,192.4,204.3,1816800,129.316689894277,136.923554005705,128.948075333812,136.923554005705,2710799.04911418,0.0,1.0
2010-04-27,185.5,193.78,185.01,192.0,1042000,124.323638120697,129.872962776435,123.995236057736,128.679992017109,1554740.5378561,0.0,1.0
2010-04-28,184.44,190.99,181.18,187.79,1106400,123.613217331436,128.003081642436,121.428338300312,125.858415108817,1650830.0682188,0.0,1.0
2010-04-29,190.39,191.17,185.52,186.85,699500,127.600956667382,128.123719134952,124.337042286532,125.228419314567,1043705.38025945,0.0,1.0
2010-04-30,184.0,189.92,182.48,189.43,846600,123.318325683063,127.285958770257,122.299609079594,126.957556707297,1263189.38517177,0.0,1.0
2010-05-03,185.76,187.41,184.26,185.61,421000,124.497892276553,125.60373595795,123.49257983892,124.39736103279,628162.923644359,0.0,1.0
2010-05-04,177.68,184.5,176.96,184.04,668200,119.082609279167,123.653429828941,118.600059309102,123.345134014733,997003.481185649,0.0,1.0
2010-05-05,174.8,178.44,173.49,174.4,766600,117.15240939891,119.591967580901,116.27443653671,116.884326082208,1143823.50894481,0.0,1.0
2010-05-06,171.62,179.42,167.24,173.8,1279100,115.021147031127,120.248771706822,112.085634713236,116.482201107154,1908511.15352374,0.0,1.0
2010-05-07,172.12,175.99,169.53,171.6,1232400,115.356251177004,117.949957266099,113.620411701357,115.007742865291,1838831.32327627,0.0,1.0
2010-05-10,176.57,181.11,174.608,176.52,597500,118.338678075318,121.381423719889,117.023729406893,118.30516766073,891513.888070078,0.0,1.0
2010-05-11,170.99,174.62,169.76,174.62,940400,114.59891580732,117.031771906394,113.774559608461,117.031771906394,1403145.87504788,0.0,1.0
2010-05-12,173.97,174.18,171.01,171.53,463900,116.596136516753,116.736880258021,114.612319973155,114.960828284868,692172.874771061,0.0,1.0
2010-05-13,172.37,175.26,172.05,174.24,314000,115.523803249943,117.460705213118,115.309336596581,116.777092755527,468511.064190805,0.0,1.0
2010-05-14,169.72,172.73,168.655,171.6,517100,113.747751276791,115.765078234975,113.033979446071,115.007742865291,771551.182461986,0.0,1.0
2010-05-17,171.0,172.7,167.14,169.54,552400,114.605617890238,115.744971986223,112.018613884061,113.627113784274,824221.375347133,0.0,1.0
2010-05-18,168.49,175.81,167.525,172.26,582900,112.923395077931,117.829319773583,112.276644076387,115.45008033785,869729.61565866,0.0,1.0
2010-05-19,167.95,169.65,164.0,167.92,535600,112.561482600383,113.700836696368,109.914159847947,112.54137635163,799154.541339472,0.0,1.0
2010-05-20,160.1,165.77,160.1,165.77,657800,107.3003475101,111.100428524355,107.3003475101,111.100428524355,981485.917276149,0.0,1.0
2010-05-21,166.47,167.05,158.0,159.18,1070800,111.569574328584,111.958295137803,105.892910097413,106.683755881685,1597712.25329782,0.0,1.0
2010-05-24,161.96,169.68,161.95,167.51,586400,108.546934932766,113.72094294512,108.540232849848,112.26659095201,874951.872743588,0.0,1.0
2010-05-25,162.44,162.57,155.5,158.02,701800,108.868634912808,108.955761990737,104.217389368023,105.906314263248,1047137.14920098,0.0,1.0
2010-05-26,164.04,165.78,162.341,164.75,1075000,109.940968179618,111.107130607273,108.802284291925,110.416816066764,1603978.96179972,0.0,1.0
2010-05-27,172.39,172.48,166.35,168.64,725200,115.537207415778,115.597526162036,111.489149333574,113.023926321694,1082051.66799736,0.0,1.0
2010-05-28,167.88,174.08,166.726,172.49,575900,112.51456801996,116.669859428846,111.741147651274,115.604228244954,859285.101488802,0.0,1.0
2010-06-01,163.2,167.88,162.9,165.09,338500,109.377993214543,112.51456801996,109.176930727016,110.644686885961,505066.863785309,0.0,1.0
2010-06-02,164.77,165.7,162.56,165.4,495900,110.430220232599,111.053513943932,108.949059907819,110.852451456406,739919.225261849,0.0,1.0
2010-06-03,163.84,167.88,162.22,167.88,353600,110.477134813022,113.20130244391,109.384770564993,113.20130244391,524396.510626843,1.0,1.0
2010-06-04,159.49,162.38,159.06,160.99,580600,107.543934517389,109.492658391959,107.253985982418,108.555382895193,861042.460605041,0.0,1.0
2010-06-07,157.5,162.18,157.32,160.62,546200,106.202079669501,109.357798608252,106.080705864164,108.305892295335,810026.510476188,0.0,1.0
2010-06-08,156.49,158.385,151.81,156.92,992100,105.521037761779,106.798834212406,102.365318823028,105.81098629675,1471305.93380342,0.0,1.0
2010-06-09,154.91,158.85,154.39,158.85,507800,104.455645470491,107.112383209525,104.105010032852,107.112383209525,753078.47312305,0.0,1.0
2010-06-10,156.98,158.52,153.96,156.18,580800,105.851444231862,106.889864566408,103.815061497882,105.312005097033,861339.064966258,0.0,1.0
2010-06-11,159.14,159.26,154.11,154.11,328900,107.307929895901,107.388845766125,103.916206335662,103.916206335662,487765.872016876,0.0,1.0
2010-06-14,158.77,161.2,157.95,158.96,421400,107.058439296042,108.696985668086,106.505514182842,107.186556090564,624945.389078482,0.0,1.0
2010-06-15,163.28,163.29,158.84,159.99,342900,110.099527418642,110.106270407827,107.10564022034,107.881083976657,508528.177301877,0.0,1.0
2010-06-16,161.52,163.42,160.31,161.31,331800,108.912761322018,110.193929267237,108.096859630588,108.771158549125,492066.635254483,0.0,1.0
2010-06-17,159.37,162.39,157.69,162.26,341500,107.463018647164,109.499401381144,106.330196464023,109.411742521735,506451.946773378,0.0,1.0
2010-06-18,158.77,160.45,158.4,158.85,329100,107.058439296042,108.191261479184,106.808948696184,107.112383209525,488062.476378093,0.0,1.0
2010-06-21,157.92,161.85,157.02,160.78,406600,106.485285215286,109.135279965135,105.878416188603,108.413780122301,602996.666348625,0.0,1.0
2010-06-22,155.84,158.81,155.83,156.9,246100,105.08274346473,107.085411252784,105.076000475545,105.797500318379,364971.666474168,0.0,1.0
2010-06-23,155.05,156.6,153.95,155.46,296600,104.550047319086,105.595210642818,103.808318508696,104.826509875686,439864.267680774,0.0,1.0
2010-06-24,150.74,154.79,150.55,154.58,301200,101.643818980194,104.374729600267,101.515702185672,104.233126827374,446686.167988701,0.0,1.0
2010-06-25,152.34,155.67,150.28,150.66,676800,102.722697249852,104.968112648579,101.333641477667,101.589875066711,1003709.15834912,0.0,1.0
2010-06-28,152.14,153.84,151.53,152.8,243400,102.587837466145,103.734145627657,102.176515125838,103.032874752379,360967.507597775,0.0,1.0
2010-06-29,145.6,149.93,145.2,149.47,470000,98.1779225389163,101.097636856179,97.9082029715017,100.787459353653,697020.24885355,0.0,1.0
2010-06-30,143.4,147.05,143.01,144.86,311400,96.694464918136,99.1556559707943,96.4314883399067,97.6789413391993,461812.990410629,0.0,1.0
2010-07-01,140.32,145.35,138.42,145.35,639800,94.6176242490435,98.0093478092822,93.3364563038241,98.0093478092822,948837.351524471,0.0,1.0
2010-07-02,142.79,144.02,139.28,140.44,533600,96.2831425778287,97.1125302476286,93.9163533737656,94.6985401192679,791340.43571969,0.0,1.0
2010-07-06,145.21,147.61,143.35,144.18,473100,97.9149459606871,99.5332633651747,96.6607499722092,97.2204180745945,701617.616452371,0.0,1.0
2010-07-07,148.48,148.61,144.62,145.2,332600,100.119903424301,100.207562283711,97.5171095987506,97.9082029715017,493253.052699344,0.0,1.0
2010-07-08,152.25,152.25,148.88,149.91,462800,102.662010347184,102.662010347184,100.389622991716,101.084150877809,686342.491849837,0.0,1.0
2010-07-09,154.97,155.26,150.55,151.94,373300,104.496103405603,104.691650091979,101.515702185672,102.452977682438,553612.04020645,0.0,1.0
2010-07-12,154.15,155.69,152.94,153.92,194300,103.943178292404,104.98159862695,103.127276600974,103.78808954114,288151.136919668,0.0,1.0
2010-07-13,156.9,158.45,155.105,155.24,366900,105.797500318379,106.842663642111,104.587133759606,104.678164113608,544120.70064759,0.0,1.0
2010-07-14,155.25,156.76,153.11,156.68,267000,104.684907102794,105.703098469784,103.241907417126,105.649154556301,395966.822221058,0.0,1.0
2010-07-15,153.99,155.375,151.02,154.77,278700,103.835290465438,104.769194467611,101.832622677384,104.361243621896,413318.177352093,0.0,1.0
2010-07-16,149.14,152.97,148.96,152.95,360400,100.564940710536,103.14750556853,100.443566905199,103.13401959016,534481.058908124,0.0,1.0
2010-07-19,148.13,150.2095,146.84,150.0,201900,99.8838988028137,101.28610340391,99.0140531979016,101.144837780477,299422.102645812,0.0,1.0
2010-07-20,149.36,149.47,145.2,146.36,443100,100.713286472614,100.787459353653,97.9082029715017,98.6903897170041,657126.962270227,0.0,1.0
2010-07-21,143.33,150.99,141.01,150.25,1127600,96.6472639938385,101.812393709828,95.0828905028337,101.313412510111,1672255.38852609,0.0,1.0
2010-07-22,151.21,152.195,144.0,144.65,587200,101.960739471906,102.624923906665,97.0990442692579,97.5373385663066,870830.404525117,0.0,1.0
2010-07-23,154.49,155.59,150.01,150.28,466000,104.172439924706,104.914168735096,101.151580769662,101.333641477667,691088.161629264,0.0,1.0
2010-07-26,159.65,159.89,155.01,155.25,439300,107.651822344354,107.813654084803,104.523075362345,104.684907102794,651491.47940716,0.0,1.0
2010-07-27,157.58,162.64,157.1901,160.29,388500,106.256023582984,109.667976110778,105.993114434646,108.083373652218,576153.971658731,0.0,1.0
2010-07-28,157.0,159.99,155.43,158.2,308600,105.864930210233,107.881083976657,104.80628090813,106.674088912476,457660.529353627,0.0,1.0
2010-07-29,158.24,159.96,155.71,158.0,438100,106.701060869218,107.860855009101,104.99508460532,106.539229128769,649711.853239872,0.0,1.0
2010-07-30,157.49,159.24,156.0,156.6,313700,106.195336680315,107.375359787754,105.190631291696,105.595210642818,465223.940564595,0.0,1.0
2010-08-02,162.85,163.51,160.0,160.0,369200,109.809578883671,110.254616169905,107.887826965842,107.887826965842,547531.650801555,0.0,1.0
2010-08-03,160.84,162.94,160.35,162.85,345300,108.454238057413,109.870265786339,108.12383158733,109.809578883671,512087.429636448,0.0,1.0
2010-08-04,160.43,161.2499,157.191,160.64,489400,108.177775500813,108.730633184121,105.993721303673,108.319378273705,725790.871891333,0.0,1.0
2010-08-05,160.52,161.57,159.06,159.5,222000,108.238462403481,108.946476267944,107.253985982418,107.550677506574,329230.840947847,0.0,1.0
2010-08-06,157.16,159.83,154.24,159.83,542700,105.972818037198,107.773196149691,104.003865195072,107.773196149691,804835.934154943,0.0,1.0
2010-08-09,159.65,160.36,157.61,158.31,294200,107.651822344354,108.130574576515,106.27625255054,106.748261793515,436305.015346202,0.0,1.0
2010-08-10,159.41,161.01,157.5,158.89,329600,107.489990603906,108.568868873564,106.202079669501,107.139355166267,488803.987281126,0.0,1.0
2010-08-11,152.95,156.2881,152.725,154.78,336700,103.13401959016,105.384896810126,102.982302333489,104.367986611082,499333.442104233,0.0,1.0
2010-08-12,149.5,151.75,149.34,151.75,423300,100.807688321209,102.324860887916,100.699800494243,102.324860887916,627763.130510015,0.0,1.0
2010-08-13,151.58,153.909,148.9925,149.0,295200,102.210230071765,103.780672253036,100.465481620051,100.47053886194,437788.037152271,0.0,1.0
2010-08-16,150.82,151.25,148.99,150.35,303100,101.697762893677,101.987711428648,100.463795872755,101.380842401965,449503.909420236,0.0,1.0
2010-08-17,151.9,153.4,151.37,152.25,203300,102.426005725696,103.437454103501,102.068627298872,102.662010347184,301498.333174313,0.0,1.0
2010-08-18,150.48,152.74,149.51,151.71,227500,101.468501261374,102.992416817267,100.814431310394,102.297888931174,337387.460881241,0.0,1.0
2010-08-19,147.33,151.43,147.0,149.95,411100,99.3444596679845,102.109085233984,99.1219410248674,101.11112283455,609670.264475945,0.0,1.0
2010-08-20,145.4,147.5,144.5,147.0,536800,98.043062755209,99.4590904841357,97.4361937285262,99.1219410248674,796086.105499118,0.0,1.0
2010-08-23,143.15,146.0,142.641,145.71,433800,96.5258901885019,98.4476421063309,96.1826720389668,98.2520954199554,643334.859473766,0.0,1.0
2010-08-24,141.39,142.2,140.08,141.47,434900,95.3391240918776,95.8853062158922,94.4557925085948,95.3930680053605,644966.183460444,0.0,1.0
2010-08-25,141.2,141.64,139.36,140.02,428400,95.2110072973557,95.5076988215117,93.9702972872485,94.4153345734826,635326.54172098,0.0,1.0
2010-08-26,139.44,142.25,139.44,141.77,265500,94.0242412007314,95.919021161819,94.0242412007314,95.5953576809215,393742.289511952,0.0,1.0
2010-08-27,141.15,141.733,139.16,140.42,302900,95.1772923514288,95.5704086209356,93.8354375035412,94.6850541408972,449207.305059022,0.0,1.0
2010-08-30,142.17,143.3,140.88,141.34,337700,95.8650772483361,96.6270350262824,94.995231643424,95.3054091459508,500816.463910306,0.0,1.0
2010-08-31,141.95,142.18,140.25,141.33,360800,96.3910304047946,96.5472117150665,95.2366468071324,95.9700199162354,531331.180763604,1.0,1.0
2010-09-01,146.57,147.119,143.21,144.63,318600,99.5282375937354,99.9010355908628,97.2466323654148,98.2108821940503,469185.460618859,0.0,1.0
2010-09-02,149.3,149.61,145.5,145.5,317300,101.382041841746,101.592547086025,98.8016549763833,98.8016549763833,467271.019003025,0.0,1.0
2010-09-03,151.55,151.59,150.09,150.2,300400,102.909902485711,102.937064452714,101.918490690071,101.993186099332,442383.27799719,0.0,1.0
2010-09-07,150.78,151.829,150.34,150.9,220600,102.387034620887,103.099357205562,102.088252983845,102.468520521899,324866.015732958,0.0,1.0
2010-09-08,151.94,152.83,150.25,150.25,367300,103.174731663998,103.779085429833,102.027138558087,102.027138558087,540903.38884277,0.0,1.0
2010-09-09,150.74,156.0,148.54,154.05,463300,102.359872653883,105.931671314885,100.865964468673,104.607525423449,682277.538935085,0.0,1.0
2010-09-10,151.16,151.57,149.75,150.78,292600,102.645073307423,102.923483469212,101.687613970539,102.387034620887,430896.628302193,0.0,1.0
2010-09-13,150.69,154.0,149.98,152.71,385900,102.325920195129,104.573572964694,101.843795280811,103.697599528821,568294.630423154,0.0,1.0
2010-09-14,159.55,160.5,149.95,150.93,1011900,108.342295886474,108.987392602815,101.823423805558,102.488891997151,1490171.90081677,0.0,1.0
2010-09-15,164.9,165.81,158.31,158.31,735900,111.975208973234,112.593143722571,107.500274909356,107.500274909356,1083721.21930138,0.0,1.0
2010-09-16,162.54,164.39,160.54,163.37,429600,110.372652920009,111.628893893936,109.014554569818,110.936263735338,632649.321663096,0.0,1.0
2010-09-17,165.05,165.45,161.06,163.24,544100,112.077066349499,112.348686019537,109.367660140868,110.847987342576,801267.44859611,0.0,1.0
2010-09-20,171.68,172.1899,165.78,165.78,749500,116.579162380381,116.925409554762,112.572772247318,112.572772247318,1103749.22389779,0.0,1.0
2010-09-21,167.75,172.87,166.68,172.67,764700,113.910499122256,117.387230898745,113.183916504904,117.251421063726,1126133.46432907,0.0,1.0
2010-09-22,165.74,169.4,164.76,168.21,469400,112.545610280315,115.030930261164,111.880142088721,114.2228617428,691260.688055529,0.0,1.0
2010-09-23,161.67,165.74,160.86,165.74,676200,109.781880137676,112.545610280315,109.231850305849,112.545610280315,995804.169712722,0.0,1.0
2010-09-24,167.23,167.4,164.0,164.21,299300,113.557393551207,113.672831910973,111.364064715649,111.506665042419,440763.365860716,0.0,1.0
2010-09-27,165.9,167.25,163.415,163.58,377200,112.65425814833,113.570974534709,110.966820948218,111.078864062108,555482.59807104,0.0,1.0
2010-09-28,168.67,168.79,164.79,167.0,394600,114.535224363344,114.616710264356,111.900513563974,113.401212240935,581106.662775273,0.0,1.0
2010-09-29,168.76,170.26,167.61,167.61,561300,114.596338789103,115.614912551746,113.815432237743,113.815432237743,826596.983820982,0.0,1.0
2010-09-30,170.25,172.0,169.5,169.99,728700,115.608122059995,116.796458116412,115.098835178673,115.43156927447,1073118.15804445,0.0,1.0
2010-10-01,171.34,171.8,169.35,171.8,416400,116.348285660849,116.660648281393,114.996977802409,116.660648281393,613210.376025401,0.0,1.0
2010-10-04,170.91,171.56,169.06,171.56,453400,116.056294515558,116.49767647937,114.800053541631,116.49767647937,667698.329706813,0.0,1.0
2010-10-05,171.31,172.47,166.17,167.0,846400,116.327914185596,117.115611228707,112.837601425606,113.401212240935,1246448.75664721,0.0,1.0
2010-10-06,171.35,171.37,169.585,170.06,439900,116.3550761526,116.368657136102,115.156554358556,115.479102716727,647817.589850081,0.0,1.0
2010-10-07,170.95,172.86,170.8,171.6,306000,116.083456482562,117.380440406994,115.981599106297,116.524838446374,450630.103419242,0.0,1.0
2010-10-08,174.5,174.84,170.92,172.0,406600,118.49408105415,118.724957773683,116.063085007309,116.796458116412,598778.431536814,0.0,1.0
2010-10-11,177.24,177.8,175.2,175.72,566900,120.354675793912,120.734943331965,118.969415476717,119.322521047767,834843.809243035,0.0,1.0
2010-10-12,178.61,178.75,174.63,176.22,454000,121.284973163793,121.380040048306,118.582357446913,119.662045635315,668581.918144888,0.0,1.0
2010-10-13,179.24,181.0,178.02,179.4,401600,121.712774144103,122.907900692271,120.884334150486,121.821422012118,591415.194552836,0.0,1.0
2010-10-14,177.75,180.13,177.28,178.61,724500,120.700990873211,122.317127909938,120.381837760916,121.284973163793,1066933.03897791,0.0,1.0
2010-10-15,175.74,177.849,175.0,176.5,339600,119.336102031269,120.768216741545,118.833605641698,119.852179404341,500111.055951551,0.0,1.0
2010-10-18,176.5,177.33,175.12,175.12,447500,119.852179404341,120.41579021967,118.91509154271,118.91509154271,659009.710065725,0.0,1.0
2010-10-19,174.63,176.0,173.0,174.75,380800,118.582357446913,119.512654816794,117.475507291507,118.663843347924,560784.128699502,0.0,1.0
2010-10-20,169.51,174.93,168.07,174.48,1435400,115.105625670424,118.786072199441,114.127794858287,118.480500070649,2113838.07335942,0.0,1.0
2010-10-21,166.26,170.07,165.17,169.98,923300,112.898715851364,115.485893208478,112.15855225051,115.424778782719,1359695.34146075,0.0,1.0
2010-10-22,167.56,170.04,166.92,167.35,593300,113.781479778988,115.465521733225,113.346888306927,113.638879452218,873721.700518423,0.0,1.0
2010-10-25,168.39,169.63,167.71,167.71,765300,114.345090594317,115.187111571436,113.883337155253,113.883337155253,1127017.05276715,0.0,1.0
2010-10-26,168.62,169.24,167.0,167.85,329600,114.501271904589,114.922282393149,113.401212240935,113.978404039766,485384.581983605,0.0,1.0
2010-10-27,168.5,168.69,166.21,167.72,314300,114.419786003578,114.548805346846,112.864763392609,113.890127647003,462853.076812641,0.0,1.0
2010-10-28,168.13,169.85,167.7,169.15,319600,114.168537808793,115.336502389957,113.876546663502,114.86116796739,470658.108015652,0.0,1.0
2010-10-29,170.99,171.25,168.25,168.58,578400,116.110618449566,116.28717123509,114.250023709804,114.474109937586,851779.254306174,0.0,1.0
2010-11-01,171.85,174.47,170.16,171.74,302900,116.694600740148,118.473709578898,115.547007634236,116.619905330887,446064.896489177,0.0,1.0
2010-11-02,173.04,174.345,172.6,173.83,211500,117.502669258511,118.388828432011,117.203887621469,118.039118106836,311464.924422124,0.0,1.0
2010-11-03,165.66,168.9,164.01,166.48,1959200,112.491286346307,114.691405673616,111.370855207399,113.048106669885,2885210.77980059,0.0,1.0
2010-11-04,169.01,169.96,166.705,167.4908,2337800,114.766101082877,115.411197799217,113.200892734282,113.734489576072,3442755.08422713,0.0,1.0
2010-11-05,173.15,173.96,169.03,169.09,1184600,117.577364667772,118.127394499599,114.779682066378,114.820425016884,1744498.10624325,0.0,1.0
2010-11-08,169.09,172.28,168.89,171.99,2274300,114.820425016884,116.986591885439,114.684615181865,116.789667624661,3349241.97453068,0.0,1.0
2010-11-09,164.51,167.5,164.34,165.61,16343600,111.710379794947,113.740736828482,111.594941435181,112.457333887552,24068359.9942574,0.0,1.0
2010-11-10,168.48,168.95,165.11,165.63,5091100,114.406205020076,114.725358132371,112.117809300004,112.470914871054,7497395.16182258,0.0,1.0
2010-11-11,171.2,172.41,166.04,168.0,3135500,116.253218776336,117.074868278201,112.749325032843,114.08026141603,4617485.91265043,0.0,1.0
2010-11-12,173.07,173.08,167.5,170.32,3350200,117.523040733764,117.529831225515,113.740736828482,115.655655502252,4933663.30874232,0.0,1.0
2010-11-15,173.08,173.75,170.92,173.72,1715400,117.529831225515,117.984794172829,116.063085007309,117.964422697576,2526179.34446199,0.0,1.0
2010-11-16,167.28,172.35,165.78,170.86,2319400,113.591346009961,117.034125327695,112.572772247318,116.022342056803,3415658.37212614,0.0,1.0
2010-11-17,168.93,170.01,167.04,168.25,1929800,114.711777148869,115.445150257972,113.428374207939,114.250023709804,2841914.94633482,0.0,1.0
2010-11-18,169.15,171.92,168.87,171.33,2262700,114.86116796739,116.742134182404,114.671034198363,116.341495169098,3332159.26472785,0.0,1.0
2010-11-19,168.98,170.0,166.81,169.63,842100,114.745729607624,115.438359766221,113.272192897667,115.187111571436,1240116.37284099,0.0,1.0
2010-11-22,166.87,169.8,166.26,168.56,1077000,113.312935848172,115.302549931202,112.898715851364,114.460528954084,1586041.24634813,0.0,1.0
2010-11-23,163.03,166.07,162.55,166.0,1200500,110.705387015806,112.769696508096,110.37944341176,112.722163065839,1767913.19985229,0.0,1.0
2010-11-24,165.89,166.45,164.43,165.06,948900,112.647467656579,113.027735194632,111.65605586094,112.08385684125,1397395.11481869,0.0,1.0
2010-11-26,164.6,165.97,164.01,165.14,230900,111.771494220706,112.701791590586,111.370855207399,112.138180775257,340034.283919945,0.0,1.0
2010-11-29,163.1,164.43,161.53,164.14,1046000,110.752920458063,111.65605586094,109.686813253163,111.459131600162,1540389.17704747,0.0,1.0
2010-11-30,163.0,164.0,162.0,162.28,1147600,110.685015540553,111.364064715649,110.005966365458,110.196100134484,1690010.15256184,0.0,1.0
2010-12-01,167.62,167.75,163.75,164.5,1506800,114.501271904589,114.590074943294,111.857673752395,112.369998975689,2205825.41834522,1.0,1.0
2010-12-02,171.85,171.88,168.09,168.12,1048400,117.390786163964,117.411279172896,114.82232904452,114.842822053452,1534767.30063255,0.0,1.0
2010-12-03,172.35,172.76,168.06,170.54,719600,117.732336312826,118.012407434894,114.801836035588,116.495924773945,1053432.42038839,0.0,1.0
2010-12-06,171.48,172.95,169.95,172.69,747600,117.138039053806,118.142196491461,116.092895598288,117.964590414053,1094422.00873035,0.0,1.0
2010-12-07,171.39,174.47,169.6,173.01,1323500,117.076560027011,119.180508944003,115.853810494084,118.183182509325,1937490.00609231,0.0,1.0
2010-12-08,173.7,174.3,171.25,171.51,848900,118.654521714755,119.064381893389,116.980925985329,117.158532062738,1242716.48369608,0.0,1.0
2010-12-09,179.82,179.9,175.13,178.13,1489600,122.835095536829,122.889743560647,119.631355140501,121.680656033674,2180646.09979229,0.0,1.0
2010-12-10,183.05,183.11,178.5,179.8,1982000,125.041509498479,125.082495516343,121.933403143832,122.821433530874,2901477.28906306,0.0,1.0
2010-12-13,181.88,185.28,181.57,184.0,925700,124.242282150141,126.564823162405,124.030521057847,125.690454781318,1355145.0688626,0.0,1.0
2010-12-14,182.66,184.23,181.34,181.94,713800,124.775100382367,125.847567849794,123.87340798937,124.283268168005,1044941.71994612,0.0,1.0
2010-12-15,180.9,184.13,180.65,183.09,753100,123.572843858371,125.779257820022,123.40206878394,125.068833510388,1102473.5350118,0.0,1.0
2010-12-16,183.11,183.3,178.23,181.65,937900,125.082495516343,125.21228457291,121.748966063447,124.085169081665,1373004.81806874,0.0,1.0
2010-12-17,187.2,189.03,181.25,182.72,3979700,127.876375734036,129.126449278872,123.811928962575,124.81608640023,5825938.025875,0.0,1.0
2010-12-20,188.5,189.0,185.46,187.53,1502200,128.764406121078,129.10595626994,126.687781215995,128.101798832285,2199091.41454618,0.0,1.0
2010-12-21,192.51,192.58,188.74,189.44,888800,131.503638314953,131.551455335794,128.928350192532,129.406520400939,1301126.64708338,0.0,1.0
2010-12-22,190.96,193.7399,190.31,193.39,678600,130.44483285348,132.343783371125,130.000817659959,132.104766576951,993411.951744802,0.0,1.0
2010-12-23,188.67,191.7399,188.41,190.72,356200,128.880533171691,130.977582775676,128.702927094283,130.280888782026,521446.120264512,0.0,1.0
2010-12-27,189.26,189.97,187.03,188.56,387900,129.283562347349,129.768563558733,127.760248683423,128.805392138941,567852.189923086,0.0,1.0
2010-12-28,189.41,190.0,187.35,189.2,304400,129.386027392007,129.789056567665,127.978840778695,129.242576329485,445615.381831886,0.0,1.0
2010-12-29,190.82,191.47,189.36,190.54,379600,130.349198811799,130.79321400532,129.351872377121,130.157930728436,555701.704807435,0.0,1.0
2010-12-30,188.02,190.6,187.72,189.8,379000,128.43651797817,130.1989167463,128.231587888853,129.65243650812,554823.356485823,0.0,1.0
2010-12-31,190.58,190.6,187.36,188.3,480700,130.185254740345,130.1989167463,127.985671781672,128.627786061533,703703.3969993,0.0,1.0
2011-01-03,190.19,195.0,189.53,191.52,1085200,129.918845624232,133.204558056288,129.467999427734,130.827369020206,1588639.33102484,0.0,1.0
2011-01-04,190.04,191.5,188.71,191.26,794400,129.816380579574,130.813707014252,128.9078571836,130.649762942798,1162933.17781619,0.0,1.0
2011-01-05,192.0,192.84,189.25,190.03,925300,131.155257163114,131.729061413203,129.276731344371,129.809549576597,1354559.50331486,0.0,1.0
2011-01-06,189.93,192.79,188.36,192.68,727300,129.741239546824,131.694906398316,128.668772079397,131.619765365567,1064704.55718242,0.0,1.0
2011-01-07,188.36,191.52,185.46,191.52,886200,128.668772079397,130.827369020206,126.687781215995,130.827369020206,1297320.47102304,0.0,1.0
2011-01-10,191.17,191.54,187.43,188.11,898300,130.588283916003,130.841031026161,128.033488802513,128.497997004965,1315033.82884225,0.0,1.0
2011-01-11,193.42,195.68,190.72,191.87,734000,132.125259585883,133.66906625874,130.280888782026,131.06645412441,1074512.7801071,0.0,1.0
2011-01-12,193.84,195.24,191.04,194.7,818100,132.412161710927,133.368502127741,130.499480877298,132.99962796697,1197627.93651992,0.0,1.0
2011-01-13,195.81,196.09,192.49,193.84,609000,133.757869297444,133.949137380807,131.489976308999,132.412161710927,891523.546437643,0.0,1.0
2011-01-14,199.06,199.1,193.67,195.33,808200,135.977945265049,136.005269276958,132.296034660314,133.429981154537,1183135.1892133,0.0,1.0
2011-01-18,196.52,199.99,193.75,199.31,812000,134.242870508829,136.613228541933,132.350682684132,136.14872033948,1188698.06191685,0.0,1.0
2011-01-19,191.56,196.94,191.0,195.76,774300,130.854693032115,134.529772633873,130.472156865389,133.723714282558,1133508.50904214,0.0,1.0
2011-01-20,190.87,193.01,189.25,192.74,806800,130.383353826685,131.845188463816,129.276731344371,131.66075138343,1181085.7097962,0.0,1.0
2011-01-21,193.07,194.649,191.3,192.46,627400,131.886174481679,132.964789851786,130.677086954707,131.469483300067,918459.561633787,0.0,1.0
2011-01-24,193.58,194.9,191.31,194.23,789900,132.234555633519,133.136248026515,130.683917957684,132.67857082704,1156345.56540409,0.0,1.0
2011-01-25,198.01,199.865,194.92,199.34,1361900,135.260689952438,136.527841004718,133.14991003247,136.169213348412,1993704.29867558,0.0,1.0
2011-01-26,199.96,200.83,196.9242,199.16,1313700,136.592735533001,137.187032792022,134.518979649169,136.046255294822,1923143.65017263,0.0,1.0
2011-01-27,201.73,202.06,198.75,200.76,729600,137.801823059974,138.027246158223,135.766184172755,137.139215771181,1068071.55908194,0.0,1.0
2011-01-28,194.28,201.47,193.95,201.38,1041700,132.712725841926,137.624216982565,132.487302743677,137.56273795577,1524959.07770786,0.0,1.0
2011-01-31,198.02,198.2,194.54,194.6,699800,135.267520955416,135.390479009006,132.890331919334,132.931317937198,1024446.92577514,0.0,1.0
2011-02-01,201.23,202.0,198.5,199.23,639200,137.460272911112,137.986260140359,135.595409098324,136.094072315662,935733.74529218,0.0,1.0
2011-02-02,197.64,199.99,197.03,199.57,778200,135.00794284228,136.613228541933,134.591251660668,136.326326416889,1139217.77313263,0.0,1.0
2011-02-03,196.82,197.82,194.51,197.0,462100,134.447800598146,135.130900895871,132.869838910403,134.570758651737,676474.599029284,0.0,1.0
2011-02-04,194.35,197.65,194.06,197.1,702200,132.760542862767,135.014773845258,132.562443776427,134.639068681509,1027960.31906159,0.0,1.0
2011-02-07,196.0,198.5,195.0,195.26,808400,133.887658354012,135.595409098324,133.204558056288,133.382164133696,1183427.97198717,0.0,1.0
2011-02-08,199.37,199.45,195.06,196.78,727600,136.189706357344,136.244354381162,133.245544074151,134.420476586237,1065143.73134323,0.0,1.0
2011-02-09,199.62,200.65,197.26,198.27,447000,136.360481431775,137.064074738431,134.748364729145,135.438296029847,654369.499602012,0.0,1.0
2011-02-10,200.71,201.59,198.01,198.01,486900,137.105060756295,137.706189018292,135.260689952438,135.260689952438,712779.662989304,0.0,1.0
2011-02-11,203.42,203.6,199.0,200.01,473000,138.956262563128,139.079220616719,135.936959247186,136.626890547888,692431.260205262,0.0,1.0
2011-02-14,205.01,206.44,202.59,203.5,672500,140.04239203651,141.019225462256,138.389289316017,139.010910586946,984482.077141731,0.0,1.0
2011-02-15,205.66,206.0,202.54,203.61,457800,140.486407230031,140.718661331258,138.355134301131,139.086051619696,670179.769391055,0.0,1.0
2011-02-16,205.34,207.0,204.0,206.03,458200,140.267815134759,141.401761628982,139.352460735809,140.739154340189,670765.334938798,0.0,1.0
2011-02-17,204.59,205.48,202.8,205.02,379000,139.755489911466,140.363449176441,138.532740378539,140.049223039488,554823.356485822,0.0,1.0
2011-02-18,206.67,207.47,202.9,205.45,516900,141.176338530733,141.722818768913,138.601050408312,140.342956167509,756697.079069978,0.0,1.0
2011-02-22,198.41,204.16,197.91,203.41,537500,135.533930071528,139.461756783444,135.192379922666,138.949431560151,786853.704778707,0.0,1.0
2011-02-23,195.13,199.832,194.38,199.0,682900,133.293361094992,136.505298694893,132.781035871698,135.936959247186,999706.781383027,0.0,1.0
2011-02-24,201.2,201.44,193.58,195.79,832500,137.43977990218,137.603723973634,132.234555633519,133.74420729149,1218708.29623864,0.0,1.0
2011-02-25,203.92,204.55,201.44,202.99,863900,139.297812711991,139.728165899557,137.603723973634,138.662529435107,1264675.19173641,0.0,1.0
2011-02-28,203.99,205.61,200.51,203.11,685300,139.345629732831,140.452252215145,136.96844069675,138.744501470834,1003220.17466948,0.0,1.0
2011-03-01,201.43,209.77,200.9,209.77,748100,137.596892970656,143.293949453679,137.234849812862,143.293949453679,1095153.96566503,0.0,1.0
2011-03-02,198.85,202.03,198.74,200.73,710100,135.834494202527,138.006753149291,135.759353169777,137.118722762249,1039525.23862951,0.0,1.0
2011-03-03,207.06,207.16,199.21,199.37,704800,142.382010556217,142.450774204703,136.984064150024,137.094085987602,1024960.15774675,1.375,1.0
2011-03-04,201.89,207.44,201.01,207.18,537400,138.826929929463,142.643312420466,138.221809822782,142.464526934401,781517.577714395,0.0,1.0
2011-03-07,198.24,203.11,196.64,202.5,654600,136.317056759705,139.665846440999,135.21683838392,139.246388185231,951956.468872053,0.0,1.0
2011-03-08,198.83,200.39,196.85,199.08,564300,136.722762285775,137.795475202165,135.361242045742,136.894671406992,820637.08430263,0.0,1.0
2011-03-09,196.9,198.78,195.65,198.07,552300,135.395623869985,136.688380461532,134.536078263903,136.200158557278,803186.003296726,0.0,1.0
2011-03-10,190.38,196.21,188.91,194.38,944700,130.912233988663,134.921154695428,129.901408355911,133.662779928124,1373836.35218978,0.0,1.0
2011-03-11,189.98,191.92,188.32,190.75,593700,130.637179394717,131.971194175356,129.49570282984,131.166659488063,863392.232767093,0.0,1.0
2011-03-14,188.43,189.18,185.59,188.68,584400,129.571342843176,130.087070206825,127.618455226158,129.743251964392,849867.644987516,0.0,1.0
2011-03-15,185.7,186.78,180.29,183.29,792200,127.694095239493,128.436742643148,123.973981856372,126.036891310968,1152062.19773976,0.0,1.0
2011-03-16,179.77,186.23,179.52,185.2,924900,123.616410884242,128.058542576472,123.444501763026,127.350276997061,1345042.06853004,0.0,1.0
2011-03-17,183.96,184.54,181.715,183.29,675100,126.497607755828,126.896436917049,124.953863847305,126.036891310968,981768.732257138,0.0,1.0
2011-03-18,184.55,186.76,183.09,185.28,748500,126.903313281898,128.422989913451,125.899364013995,127.40528791585,1088511.17774325,0.0,1.0
2011-03-21,186.0,187.128,185.0,185.01,461800,127.900386184953,128.676040139881,127.212749700088,127.219626064936,671575.7673772,0.0,1.0
2011-03-22,185.03,186.34,184.675,185.63,509900,127.233378794634,128.134182589807,126.989267842506,127.645960685553,741525.517075862,0.0,1.0
2011-03-23,183.7,185.14,181.37,184.78,525700,126.318822269763,127.309018807969,124.716629260026,127.061469673417,764502.773733636,0.0,1.0
2011-03-24,185.55,186.5,183.95,183.95,1010400,127.590949766764,128.244204427386,126.490731390979,126.490731390979,1469381.0206971,0.0,1.0
2011-03-25,188.24,189.02,185.55,186.59,592500,129.440691911051,129.977048369246,127.590949766764,128.306091711023,861647.124666505,0.0,1.0
2011-03-28,187.47,190.68,187.19,189.3,570300,128.911211817705,131.118524934123,128.718673601943,130.169586585009,829362.624805581,0.0,1.0
2011-03-29,186.5,187.87,185.2,187.26,975700,128.244204427386,129.186266411651,127.350276997061,128.766808155883,1418918.31145503,0.0,1.0
2011-03-30,198.84,200.1,194.88,196.34,4569000,136.729638650624,137.596060621554,134.006598170557,135.01054743846,6644499.09299789,0.0,1.0
2011-03-31,201.01,201.04,198.1,198.1,2705100,138.221809822782,138.242438917328,136.220787651823,136.220787651823,3933909.93575587,0.0,1.0
2011-04-01,202.43,204.5,202.0,202.05,18680000,139.19825363129,140.621661154962,138.902569942798,138.936951767042,27165516.0991904,0.0,1.0
2011-04-04,200.99,202.8,199.82,201.4,1768900,138.208057093084,139.452679130691,137.403522405792,138.489988051879,2572434.76594528,0.0,1.0
2011-04-05,199.48,202.2,198.935,200.25,1303700,137.169726000938,139.040097239771,136.794964116686,137.699206094284,1895914.5256164,0.0,1.0
2011-04-06,199.22,200.75,198.695,200.74,1058800,136.990940514873,138.043024336717,136.629931360318,138.036147971868,1539767.04742091,0.0,1.0
2011-04-07,197.99,199.79,196.8,199.65,959400,136.145147638488,137.382893311246,135.326860221499,137.286624203365,1395213.92642202,0.0,1.0
2011-04-08,196.1,199.91,195.31,199.0,817000,134.845514682093,137.46540968943,134.302281859049,136.839660488202,1188127.76515195,0.0,1.0
2011-04-11,195.95,197.29,195.52,195.85,797900,134.742369209363,135.663802099083,134.446685520871,134.673605560876,1160351.46121756,0.0,1.0
2011-04-12,194.78,197.21,193.92,197.21,904900,133.937834522071,135.608791180293,133.346467145086,135.608791180293,1315956.9335202,0.0,1.0
2011-04-13,194.68,196.93,193.28,196.03,1179600,133.869070873584,135.416252964531,132.906379794773,134.797380128152,1715441.26288035,0.0,1.0
2011-04-14,193.38,194.29,192.15,193.16,679400,132.975143443259,133.600892644487,132.129350566875,132.823863416589,988022.036284258,0.0,1.0
2011-04-15,193.24,195.09,192.55,194.98,681600,132.878874335378,134.151001832379,132.404405160821,134.075361819044,991221.401135339,0.0,1.0
2011-04-18,190.55,192.99,189.06,191.08,971100,131.02913219109,132.706965214162,130.004553828641,131.393579528069,1412228.73040277,0.0,1.0
2011-04-19,192.03,192.03,189.349,191.32,708700,132.046834188691,132.046834188691,130.203280772767,131.558612284436,1030631.75907367,0.0,1.0
2011-04-20,193.72,196.48,192.8,194.37,984100,133.208939848113,135.106816546342,132.576314282037,133.655903563276,1431134.06815917,0.0,1.0
2011-04-21,198.88,199.21,194.12,195.8,959000,136.757144110018,136.984064150024,133.483994442059,134.639223736633,1394632.22372182,0.0,1.0
2011-04-25,197.13,199.99,195.902,198.77,803400,135.553780261504,137.520420608219,134.709362658089,136.681504096683,1168349.87334526,0.0,1.0
2011-04-26,198.93,199.5,196.74,197.41,565700,136.791525934262,137.183478730635,135.285602032407,135.746318477266,822673.043753316,0.0,1.0
2011-04-27,199.9,200.41,196.78,199.14,746400,137.458533324581,137.809227931862,135.313107491801,136.935929596083,1085457.23856722,0.0,1.0
2011-04-28,198.0,199.34,196.53,198.9,534200,136.152024003337,137.073456893057,135.141198370585,136.770896839716,776863.95611282,0.0,1.0
2011-04-29,195.94,198.27,194.88,197.85,454000,134.735492844514,136.337685854251,134.006598170557,136.048878530607,660232.564723365,0.0,1.0
2011-05-02,195.53,197.5,195.315,196.86,462900,134.45356188572,135.808205760904,134.305720041474,135.36811841059,673175.449802739,0.0,1.0
2011-05-03,194.07,197.61,192.01,197.61,570700,133.449612617816,135.883845774239,132.033081458994,135.883845774239,829944.327505779,0.0,1.0
2011-05-04,194.01,197.85,192.62,197.06,574300,133.408354428724,136.048878530607,132.452539714761,135.505645707564,835179.65180755,0.0,1.0
2011-05-05,191.47,193.88,190.74,193.22,516700,131.661757757166,133.318961685692,131.159783123215,132.865121605681,751414.462979212,0.0,1.0
2011-05-06,195.74,197.56,193.89,194.09,746600,134.597965547541,135.849463949996,133.32583805054,133.463365347514,1085748.08991732,0.0,1.0
2011-05-09,196.67,197.32,194.23,197.32,431600,135.237467478466,135.684431193629,133.559634455395,135.684431193629,627657.213512342,0.0,1.0
2011-05-10,198.0,198.16,195.671,197.01,423100,136.152024003337,136.262045840915,134.550518630086,135.47126388332,615296.03113316,0.0,1.0
2011-05-11,194.52,197.15,194.17,197.15,503200,133.759049036006,135.567532991201,133.518376266303,135.567532991201,731781.996847566,0.0,1.0
2011-05-12,195.88,196.0,192.08,194.16,485000,134.694234655422,134.776751033606,132.081216012934,133.511499901454,705314.523988617,0.0,1.0
2011-05-13,194.24,196.67,193.89,196.22,299600,133.566510820243,135.237467478466,133.32583805054,134.928031060277,435695.322447401,0.0,1.0
2011-05-16,191.95,195.9,191.73,192.26,457900,131.991823269902,134.70798738512,131.840543243231,132.20499058021,665904.16605028,0.0,1.0
2011-05-17,190.54,191.95,187.47,191.08,608300,131.022255826242,131.991823269902,128.911211817705,131.393579528069,884624.381324273,0.0,1.0
2011-05-18,193.25,193.75,189.5,190.48,361900,132.885750700227,133.229568942659,130.307113881982,130.98099763715,526295.518003049,0.0,1.0
2011-05-19,198.1,199.86,196.0304,198.03,916100,136.220787651823,137.431027865187,134.797655182746,136.172653097883,1332244.60912572,0.0,1.0
2011-05-20,197.51,199.99,197.33,198.0,566300,135.815082125753,137.520420608219,135.691307558477,136.152024003337,823545.597803613,0.0,1.0
2011-05-23,194.74,196.2,193.51,195.57,542500,133.910329062676,134.914278330579,133.064536186292,134.481067345114,788934.287141903,0.0,1.0
2011-05-24,193.05,194.23,191.52,192.54,1056300,132.748223403254,133.559634455395,131.69613958141,132.397528795972,1536131.40554468,0.0,1.0
2011-05-25,195.41,195.86,193.0,193.0,625500,134.371045507536,134.680481925725,132.71384157901,132.71384157901,909637.597432737,0.0,1.0
2011-05-26,197.54,198.22,194.0,195.42,629900,135.835711220299,136.303304030007,133.401478063876,134.377921872384,916036.327134903,0.0,1.0
2011-05-27,200.67,201.18,197.695,198.0,663000,137.988013417927,138.338708025209,135.942294875453,136.152024003337,964172.225576191,0.0,1.0
2011-05-31,205.56,205.56,201.38,202.5,897700,141.350555828919,141.350555828919,138.476235322182,139.246388185231,1305486.28491666,0.0,1.0
2011-06-01,199.35,207.42,199.29,207.25,1055300,137.080333257905,142.629559690768,137.039075068813,142.512661488341,1534677.1487942,0.0,1.0
2011-06-02,199.58,201.03,197.89,199.43,600600,137.238489649424,138.235562552479,136.076383990002,137.135344176694,873426.60434549,0.0,1.0
2011-06-03,193.63,196.33,193.54,196.28,753800,134.092552731165,135.962355408303,134.030225975261,135.9277294328,1088489.18919922,1.375,1.0
2011-06-06,187.85,193.98,187.51,192.88,795600,130.089789963071,134.334934559683,129.854333329653,133.573163098627,1148848.49950504,0.0,1.0
2011-06-07,189.64,191.57,188.48,189.04,678000,131.329399886062,132.66596254046,130.526077254403,130.913888180031,979033.789170964,0.0,1.0
2011-06-08,189.69,190.86,188.94,189.26,600300,131.364025861565,132.174273688324,130.844636229026,131.066242472243,866834.784128801,0.0,1.0
2011-06-09,192.32,193.15,187.44,190.19,440500,133.185352172999,133.760143366341,129.80585696395,131.71028561659,636083.162433345,0.0,1.0
2011-06-10,185.82,191.69,185.27,190.11,896000,128.683975357667,132.749064881666,128.303089627139,131.654884055786,1293826.36445013,0.0,1.0
2011-06-13,188.93,189.22,186.0,186.21,762100,130.837711033926,131.038541691841,128.808628869477,128.954057966587,1100474.41110205,0.0,1.0
2011-06-14,192.56,193.0,191.12,191.71,516900,133.351556855411,133.656265439833,132.354328760937,132.762915271867,746404.964044941,0.0,1.0
2011-06-15,186.32,191.38,185.51,190.53,826600,129.030235112693,132.534383833551,128.469294309552,131.945742250007,1193612.58131079,0.0,1.0
2011-06-16,188.13,189.0,185.19,186.99,826800,130.283695425885,130.886187399629,128.247688066335,129.494223184427,1193901.38183857,0.0,1.0
2011-06-17,187.34,191.0,186.9,190.95,659200,129.736605012945,132.271226419731,129.431896428522,132.236600444229,951886.539559732,0.0,1.0
2011-06-20,189.4,189.79,186.14,186.85,407300,131.16319520365,131.43327781257,128.905581600884,129.39727045302,588142.274822025,0.0,1.0
2011-06-21,190.73,191.85,188.67,190.35,543000,132.084246152018,132.859868003275,130.657655961313,131.821088738198,784093.432920105,0.0,1.0
2011-06-22,189.14,191.41,189.08,189.69,590300,130.983140131036,132.555159418852,130.941588960433,131.364025861565,852394.757739856,0.0,1.0
2011-06-23,187.37,187.99,184.71,186.18,690500,129.757380598246,130.186742694478,127.915278701511,128.933282381286,997083.822157157,0.0,1.0
2011-06-24,184.39,187.86,183.51,187.48,771700,127.693672458295,130.096715158171,127.08425528945,129.833557744352,1114336.83643544,0.0,1.0
2011-06-27,187.07,187.42,184.1,184.56,434200,129.549624745231,129.792006573749,127.49284180038,127.811400775003,626985.945808308,0.0,1.0
2011-06-28,189.26,189.28,186.2,187.47,593300,131.066242472243,131.080092862444,128.947132771487,129.826632549251,856726.765656536,0.0,1.0
2011-06-29,191.89,192.5,189.23,190.48,829200,132.887568783677,133.310005684808,131.045466886941,131.911116274505,1197366.98817192,0.0,1.0
2011-06-30,191.81,193.28,189.84,192.81,782100,132.832167222873,133.850170902647,131.467903788072,133.524686732923,1129354.46387995,0.0,1.0
2011-07-01,196.42,196.64,191.1,192.05,741100,136.024682164207,136.177036456419,132.340478370736,132.998371905285,1070150.35568526,0.0,1.0
2011-07-05,194.51,196.35,194.18,195.44,402300,134.70196990001,135.976205798504,134.473438461693,135.346013044358,580922.26162755,0.0,1.0
2011-07-06,195.55,195.78,193.09,194.19,570600,135.422190190463,135.581469677775,133.718592195738,134.480363656794,823947.905753617,0.0,1.0
2011-07-07,198.49,199.1,197.05,197.76,414300,137.458197550013,137.880634451144,136.46096945554,136.952658307676,598250.293294292,0.0,1.0
2011-07-08,195.45,195.85,193.86,195.25,618200,135.352938239458,135.629946043478,134.251832218477,135.214434337448,892682.431365029,0.0,1.0
2011-07-11,186.38,192.45,185.82,190.17,835600,129.071786283296,133.275379709305,128.683975357667,131.696435226389,1206608.60506085,0.0,1.0
2011-07-12,183.69,188.56,183.5,185.4,943500,127.208908801259,130.581478815207,127.077330094349,128.393117163446,1362416.48979764,0.0,1.0
2011-07-13,185.05,187.0,184.5,185.23,765300,128.150735334928,129.501148379527,127.7698496044,128.275388846737,1105095.21954652,0.0,1.0
2011-07-14,182.27,186.81,181.76,186.35,672400,126.225531096987,129.369569672618,125.872346146861,129.051010697994,970947.374393147,0.0,1.0
2011-07-15,184.54,187.8,182.35,187.79,745700,127.797550384802,130.055163987568,126.280932657791,130.048238792468,1076792.76782417,0.0,1.0
2011-07-18,180.25,184.24,178.78,184.24,701000,124.826641686684,127.589794531787,123.808638006909,127.589794531787,1012245.84986555,0.0,1.0
2011-07-19,183.69,183.94,179.71,181.49,1211500,127.208908801259,127.382038678772,124.452681151256,125.685365879147,1749409.19702156,0.0,1.0
2011-07-20,184.5,191.4892,184.14,189.57,915900,127.7698496044,132.610006964048,127.520542580782,131.280923520358,1322562.01696414,0.0,1.0
2011-07-21,187.72,188.58,184.75,184.75,728600,129.999762426764,130.595329205408,127.942979481913,127.942979481913,1052100.32269906,0.0,1.0
2011-07-22,187.92,189.99,187.5,188.21,572500,130.138266328774,131.57178171458,129.847408134553,130.339096986689,826691.51076752,0.0,1.0
2011-07-25,186.0,187.42,184.2,185.5,393400,128.808628869477,129.792006573749,127.562093751385,128.462369114451,568070.63814138,0.0,1.0
2011-07-26,184.42,188.73,183.52,188.73,762200,127.714448043596,130.699207131916,127.09118048455,130.699207131916,1100618.81136594,0.0,1.0
2011-07-27,176.84,184.58,175.65,184.58,1612500,122.46515015741,127.825251165204,121.641051940449,127.825251165204,2328454.25521855,0.0,1.0
2011-07-28,175.07,178.26,174.05,177.34,1279500,121.23939062462,123.448527861682,120.533020724368,122.811409912435,1847601.37646644,0.0,1.0
2011-07-29,178.46,179.58,172.38,172.5,1276300,123.587031763692,124.362653614949,119.376513142583,119.459615483789,1842980.56802198,0.0,1.0
2011-08-01,178.36,181.5,175.09,181.4,978800,123.517779812687,125.692291074247,121.253241014821,125.623039123242,1413389.78295065,0.0,1.0
2011-08-02,174.49,179.52,173.95,179.52,1141800,120.83772930879,124.321102444346,120.463768773363,124.321102444346,1648762.21309057,0.0,1.0
2011-08-03,173.45,176.71,169.54,174.61,1490600,120.117509018337,122.375122621103,117.409757734038,120.920831649996,2152430.33353723,0.0,1.0
2011-08-04,163.25,172.68,162.88,170.88,1276000,113.053810015817,119.584268995598,112.797577797099,118.337733877506,1842547.36723032,0.0,1.0
2011-08-05,161.58,167.56,157.0,165.64,1897300,111.897302434032,116.038569104137,108.725563077999,114.708931644839,2739706.20677592,0.0,1.0
2011-08-08,145.25,159.74,145.14,154.03,1855300,100.5884588349,110.623066535539,100.512281688795,106.668780133148,2679058.09594232,0.0,1.0
2011-08-09,156.54,156.69,144.64,150.02,2030800,108.407004103376,108.510882029883,100.166021933769,103.891776897843,2932480.55906841,0.0,1.0
2011-08-10,148.06,155.12,145.87,151.56,1944200,102.534438658144,107.423626399103,101.017820931132,104.958256943322,2807429.93054009,0.0,1.0
2011-08-11,161.98,164.52,148.67,150.05,1968300,112.174310238053,113.933309793582,102.956875559275,103.912552483145,2842230.39413747,0.0,1.0
2011-08-12,161.07,168.5,159.91,167.06,947800,111.544117483906,116.689537443585,110.740794852247,115.692309349112,1368625.7011449,0.0,1.0
2011-08-15,165.14,165.64,162.011,162.63,782900,114.362671889814,114.708931644839,112.195778342864,112.624447919586,1130509.66599107,0.0,1.0
2011-08-16,161.16,164.81,158.91,160.16,874900,111.606444239811,114.134140451497,110.048275342196,110.91392472976,1263357.90876943,0.0,1.0
2011-08-17,161.18,164.68,159.38,162.33,867500,111.620294630012,114.04411291519,110.37375951192,112.416692066571,1252672.28924161,0.0,1.0
2011-08-18,152.28,157.76,150.5,157.76,1029400,105.456870990559,109.251877905638,104.224186262668,109.251877905638,1486456.31647874,0.0,1.0
2011-08-19,151.33,156.04,150.0,150.25,1195500,104.79897745601,108.06074434835,103.877926507642,104.051056385155,1726305.15479925,0.0,1.0
2011-08-22,152.17,156.47,151.48,155.24,1197200,105.380693844453,108.358527737672,104.902855382518,107.506728740309,1728759.95928536,0.0,1.0
2011-08-23,159.41,159.44,150.24,153.3,1118000,110.394535097222,110.415310682523,104.044131190055,106.16324089081,1614394.95028486,0.0,1.0
2011-08-24,163.73,163.73,156.76,158.35,707600,113.386219380642,113.386219380642,108.559358395587,109.660464416568,1021776.26728226,0.0,1.0
2011-08-25,158.64,167.97,157.01,165.22,1036700,109.861295074483,116.322502103258,108.7324882731,114.418073450618,1496997.53574268,0.0,1.0
2011-08-26,160.99,163.01,154.58,158.05,742600,111.488715923102,112.887605333405,107.049665863676,109.452708563553,1072316.3596436,0.0,1.0
2011-08-29,168.18,168.29,163.0014,163.77,594300,116.467931200369,116.544108346474,112.881649665619,113.413920161044,858170.76829543,0.0,1.0
2011-08-30,167.0,168.94,165.64,167.25,627400,115.650758178508,116.994246028007,114.708931644839,115.823888056021,905967.255642869,0.0,1.0
2011-08-31,164.75,167.34,163.07,166.57,1460800,115.044803607214,116.853398698824,113.871660845089,116.315708266183,2091939.77001938,1.375,1.0
2011-09-01,162.68,166.4,162.15,164.72,814200,113.599324132453,116.196997391444,113.229225522973,115.023854629319,1165975.73983418,0.0,1.0
2011-09-02,156.04,161.07,155.05,160.19,769100,108.962617025006,112.475062318749,108.271300754468,111.86055896716,1101390.24994654,0.0,1.0
2011-09-06,152.41,152.62,148.9,150.25,1055400,106.427790699699,106.574433544965,103.976760285974,104.919464291253,1511386.38641735,0.0,1.0
2011-09-07,158.91,159.02,154.23,154.81,924700,110.966735910303,111.043548829251,107.698695358668,108.103708931307,1324217.35031279,0.0,1.0
2011-09-08,155.86,158.31,155.52,157.75,909800,108.836923157635,110.547756352401,108.599501408157,110.156708765026,1302879.79378671,0.0,1.0
2011-09-09,151.07,154.94,150.08,154.49,879100,105.492069687052,108.194487835519,104.800753416514,107.880253167092,1258915.83503836,0.0,1.0
2011-09-12,151.3,152.05,148.1,150.19,939700,105.652678517581,106.176402964958,103.418120875438,104.877566335463,1345698.11191622,0.0,1.0
2011-09-13,151.22,153.68,150.07,153.36,1192300,105.596814576527,107.314630763925,104.793770423882,107.091174999711,1707434.13731799,0.0,1.0
2011-09-14,152.3,154.32,149.1,153.0,1101800,106.350977780751,107.761542292354,104.116420138608,106.83978726497,1577833.54231062,0.0,1.0
2011-09-15,159.18,159.46,153.5,154.23,1009800,111.155276711359,111.350800505046,107.188936896554,107.698695358668,1446084.87114291,0.0,1.0
2011-09-16,160.88,161.89,157.71,159.98,1152900,112.342385458747,113.047667714548,110.128776794499,111.713916121894,1651011.33683964,0.0,1.0
2011-09-19,156.25,157.72,154.5,156.5,714100,109.109259870271,110.135759787131,107.887236159724,109.283834686064,1022627.45740063,0.0,1.0
2011-09-20,155.58,159.42,155.34,157.54,702200,108.641399363947,111.322868534519,108.473807540787,110.01006591976,1005586.05319525,0.0,1.0
2011-09-21,147.22,156.83,147.21,155.39,895800,102.803617523848,109.51427344291,102.796634531217,108.508722503945,1282831.08295685,0.0,1.0
2011-09-22,144.75,145.45,140.22,142.66,1301400,101.078818343819,101.567627828038,97.9155226816603,99.6193728837945,1863670.8767136,0.0,1.0
2011-09-23,147.63,147.88,142.79,143.56,770800,103.089920221748,103.26449503754,99.7101517880065,100.247842220647,1103824.7362616,0.0,1.0
2011-09-26,150.35,150.64,144.675,148.01,872500,104.98929421757,105.191801003889,101.026445899081,103.355273941753,1249464.29993285,0.0,1.0
2011-09-27,152.49,157.75,151.14,153.9,1188000,106.483654640753,110.156708765026,105.540950635474,107.468256601822,1701276.31899167,0.0,1.0
2011-09-28,148.55,157.72,148.26,157.72,952700,103.732355543864,110.135759787131,103.529848757545,110.135759787131,1364314.77197253,0.0,1.0
2011-09-29,151.66,152.78,148.07,152.73,1147400,105.904066252322,106.686161427072,103.397171897543,106.651246463914,1643135.05758505,0.0,1.0
2011-09-30,148.01,151.57,147.61,149.36,1095600,103.355273941753,105.841219318637,103.075954236485,104.297977947032,1568954.82751453,0.0,1.0
2011-10-03,141.77,148.7,141.43,146.81,1041900,98.9978865395734,103.83710043334,98.7604647900957,102.517314825949,1492053.70097426,0.0,1.0
2011-10-04,147.2,147.57,137.0,140.06,1300000,102.789651538585,103.048022265958,95.6669990542538,97.8037947995532,1861666.00563061,0.0,1.0
2011-10-05,150.49,151.14,145.51,147.52,869300,105.087056114413,105.540950635474,101.609525783828,103.013107302799,1244881.73745746,0.0,1.0
2011-10-06,151.67,152.19,145.302,150.47,781000,105.911049244954,106.274164861802,101.464279537089,105.07309012915,1118431.65415193,0.0,1.0
2011-10-07,147.78,153.0,147.69,152.35,1009800,103.194665111224,106.83978726497,103.131818177538,106.385892743909,1446084.87114291,0.0,1.0
2011-10-10,155.25,156.72,150.93,152.88,1081400,108.410960607101,109.437460523961,105.394307790208,106.755991353389,1548619.70652996,0.0,1.0
2011-10-11,153.06,155.44,152.02,153.45,776200,106.88168522076,108.543637467104,106.155453987063,107.154021933396,1111557.81043883,0.0,1.0
2011-10-12,156.0,160.19,154.33,154.49,1219000,108.934685054479,111.86055896716,107.768525284985,107.880253167092,1745669.89297208,0.0,1.0
2011-10-13,153.65,155.53,149.52,155.53,1038100,107.29368178603,108.606484400789,104.409705829139,108.606484400789,1486611.90803472,0.0,1.0
2011-10-14,155.91,159.49,154.05,154.05,1061300,108.871838120793,111.371749482941,107.573001491298,107.573001491298,1519835.48598137,0.0,1.0
2011-10-17,150.73,155.369,150.25,154.25,619700,105.254647937574,108.494058219419,104.919464291253,107.712661343932,887441.864376378,0.0,1.0
2011-10-18,156.3,157.76,150.28,151.02,1155200,109.14417483343,110.163691757657,104.940413269148,105.457154723893,1654305.05361883,0.0,1.0
2011-10-19,148.92,154.0,148.06,153.0,1540800,103.990726271237,107.538086528139,103.390188904911,106.83978726497,2206503.83190434,0.0,1.0
2011-10-20,152.16,153.51,146.53,149.04,1160300,106.253215883907,107.195919889186,102.321791032261,104.074522182817,1661608.512564,0.0,1.0
2011-10-21,154.32,155.75,152.15,154.51,941300,107.761542292354,108.760110238686,106.246232891275,107.894219152356,1347989.39315391,0.0,1.0
2011-10-24,157.48,158.34,154.13,155.7,776400,109.96816796397,110.568705330296,107.628865432351,108.725195275528,1111844.22059354,0.0,1.0
2011-10-25,150.38,158.2299,149.93,158.2299,915900,105.010243195465,110.491822581421,104.696008527038,110.491822581421,1311615.30350544,0.0,1.0
2011-10-26,154.37,155.25,151.42,153.23,963700,107.796457255512,108.410960607101,105.736474429161,107.000396095499,1380067.33048171,0.0,1.0
2011-10-27,163.67,170.42,159.6601,159.97,2000000,114.290640402991,119.004160429386,111.490530187606,111.706933129263,2864101.54712401,0.0,1.0
2011-10-28,169.78,170.7999,165.23,169.0999,939300,118.557248900958,119.269444319465,115.379987253535,118.082335572076,1345125.29160679,0.0,1.0
2011-10-31,157.79,166.92,157.75,166.51,1355800,110.184640735553,116.560113008292,110.156708765026,116.273810310393,1941574.43879536,0.0,1.0
2011-11-01,150.0,155.13,149.84,152.09,1845900,104.74488947546,108.327164695521,104.633161593353,106.204334935485,2643422.52291812,0.0,1.0
2011-11-02,155.52,155.99,150.74,152.63,772200,108.599501408157,108.927702061847,105.261630930206,106.581416537597,1105829.60734459,0.0,1.0
2011-11-03,159.26,160.22,153.05,157.13,841000,111.211140652412,111.881507945055,106.874702228128,109.723763221861,1204354.70056565,0.0,1.0
2011-11-04,157.6,158.68,154.57,157.02,541100,110.05196387555,110.806127079774,107.936117108146,109.646950302912,774882.673574405,0.0,1.0
2011-11-07,160.05,160.24,155.6,158.01,720700,111.762797070316,111.895473930318,108.655365349211,110.33826657345,1032078.99250614,0.0,1.0
2011-11-08,163.16,163.91,159.43,163.39,816900,113.934507778774,114.458232226151,111.329851527151,114.095116609303,1169842.2769228,0.0,1.0
2011-11-09,153.23,159.06,152.99,159.06,1086900,107.000396095499,111.071480799778,106.832804272338,111.071480799778,1556495.98578454,0.0,1.0
2011-11-10,159.88,160.76,154.46,156.27,1170000,111.644086195577,112.258589547167,107.859304189197,109.123225855535,1675499.40506755,0.0,1.0
2011-11-11,164.33,166.0,160.5,161.98,946200,114.751517916683,115.917677686176,112.077031738743,113.110514648234,1355006.44194437,0.0,1.0
2011-11-14,163.12,165.19,161.77,162.8,762300,113.906575808247,115.352055283009,112.963871802968,113.683120044033,1091652.30468632,0.0,1.0
2011-11-15,165.88,168.33,162.4,162.88,1068200,115.833881774596,117.544714969362,113.403800338765,113.738983985087,1529716.63631893,0.0,1.0
2011-11-16,161.33,164.88,160.94,163.43,810000,112.656620127173,115.135582511426,112.384283414537,114.12304857983,1159961.12658523,0.0,1.0
2011-11-17,159.6,163.16,158.741,160.96,1014700,111.44856240189,113.934507778774,110.848723334827,112.398249399801,1453101.91993337,0.0,1.0
2011-11-18,159.26,161.2,158.12,160.89,667800,111.211140652412,112.565841222961,110.415079492399,112.349368451379,956323.50658471,0.0,1.0
2011-11-21,156.61,158.0,154.29,156.43,640400,109.360647605012,110.331283580818,107.740593314458,109.234953737642,917085.315389112,0.0,1.0
2011-11-22,155.81,157.66,154.06,156.32,562800,108.802008194476,110.093861831341,107.579984483929,109.158140818693,805958.175360702,0.0,1.0
2011-11-23,151.49,154.9,151.44,153.78,894700,105.785355377583,108.166555864992,105.750440414425,107.384460690242,1281255.82710593,0.0,1.0
2011-11-25,151.27,153.77,150.35,151.23,217100,105.631729539686,107.37747769761,104.98929421757,105.603797569159,310898.222940312,0.0,1.0
2011-11-28,159.83,160.342,157.35,157.81,975200,111.609171232419,111.966700455162,109.877389059758,110.198606720816,1396535.91437767,0.0,1.0
2011-11-29,161.03,162.79,158.91,159.55,877300,112.447130348223,113.676137051401,110.966735910303,111.413647438731,1256338.14364594,0.0,1.0
2011-11-30,172.04,172.53,166.07,167.5999,1388200,120.135405235721,120.477571874674,115.966558634598,117.034886677321,1987972.88385878,0.0,1.0
2011-12-01,167.41,170.24,165.45,169.5,752500,117.862441134104,119.854859199987,116.482533215683,119.333873557318,1068839.43508912,1.375,1.0
2011-12-02,169.02,173.22,168.12,169.65,618200,118.995936924235,121.952882463709,118.362305737205,119.439478755156,878081.779099129,0.0,1.0
2011-12-05,176.31,176.5,172.12,172.94,1009300,124.128349539178,124.262116123107,121.178444346228,121.755752761077,1433594.2084192,0.0,1.0
2011-12-06,173.46,176.23,172.0,176.23,530100,122.12185078025,124.072026766998,121.093960187957,124.072026766998,752945.893077397,0.0,1.0
2011-12-07,174.37,175.21,170.98,172.89,497900,122.762522313803,123.353911421697,120.375844842656,121.720551028464,707209.507948,0.0,1.0
2011-12-08,167.5,172.89,167.13,172.65,715000,117.925804252807,121.720551028464,117.665311431472,121.551582711923,1015575.01141358,0.0,1.0
2011-12-09,172.68,173.55,168.29,168.61,729600,121.572703751491,122.185213898953,118.481991628089,118.70728271681,1036312.62703125,0.0,1.0
2011-12-12,169.48,170.32,166.34,166.34,532000,119.319792864273,119.911181972167,117.10912405619,117.10912405619,755644.623876957,0.0,1.0
2011-12-13,167.75,172.34,165.37,171.0,498100,118.101812915871,121.333331969724,116.426210443502,120.389925535701,707493.584874271,0.0,1.0
2011-12-14,166.94,168.68,165.28,166.8,691200,117.531544847544,118.756565142468,116.362847324799,117.432979996228,981769.857187504,0.0,1.0
2011-12-15,167.84,169.9493,167.5,169.88,443600,118.165176034574,119.650196326576,117.925804252807,119.601406725175,630082.622465823,0.0,1.0
2011-12-16,170.33,170.89,167.87,168.72,940900,119.91822231869,120.312481723953,118.186297074141,118.784726528559,1336439.89963502,0.0,1.0
2011-12-19,165.6,170.89,165.09,170.57,667500,116.588138413521,120.312481723953,116.229080740871,120.087190635231,948106.741424569,0.0,1.0
2011-12-20,173.14,173.91,169.22,169.54,608400,121.896559691528,122.438666373765,119.136743854686,119.362034943408,864162.009711921,0.0,1.0
2011-12-21,173.35,174.46,170.11,173.34,601900,122.044406968502,122.825885432506,119.763334695194,122.037366621979,854929.509608159,0.0,1.0
2011-12-22,175.49,176.2,173.51,173.88,588600,123.551041124329,124.05090572743,122.157052512863,122.417545334197,836038.394011235,0.0,1.0
2011-12-23,178.41,178.73,175.0,176.7,313100,125.606822308915,125.832113397637,123.206064144724,124.402923053558,444722.428074954,0.0,1.0
2011-12-27,177.84,179.77,177.02,178.18,310700,125.205522557129,126.564309435983,124.62821414228,125.444894338896,441313.504959721,0.0,1.0
2011-12-28,176.44,177.88,175.9,177.88,301000,124.219874043972,125.23368394322,123.839695331754,125.23368394322,427535.774035646,0.0,1.0
2011-12-29,179.4,179.5,176.553,177.4,342200,126.303816614648,126.374220079874,124.299429959676,124.895747310137,486055.620847171,0.0,1.0
2011-12-30,178.24,179.43,177.8731,179.4,252200,125.487136418032,126.324937654216,125.228826104119,126.303816614648,358221.00402588,0.0,1.0
2012-01-03,181.27,185.96,180.87,183.65,654300,127.620361414366,130.922283933445,127.338747553464,129.295963886734,929357.664290777,0.0,1.0
2012-01-04,179.96,180.87,177.6424,179.55,481600,126.698076019911,127.338747553464,125.066405309844,126.409421812486,684057.238457037,0.0,1.0
2012-01-05,179.33,179.92,175.18,179.5,812200,126.25453418899,126.669914633821,123.33279038213,126.374220079874,1153636.39758058,0.0,1.0
2012-01-06,179.13,180.95,177.51,179.68,413100,126.113727258539,127.395070325644,124.973191121885,126.50094631728,586760.891209721,0.0,1.0
2012-01-09,179.25,179.86,177.3,179.3,632100,126.19821141681,126.627672554686,124.825343844911,126.233413149422,897825.125474857,0.0,1.0
2012-01-10,183.09,183.6,181.0,182.42,540600,128.901704481471,129.260762154121,127.430272058257,128.43000126446,767859.931706548,0.0,1.0
2012-01-11,183.87,184.1,179.04,182.03,534800,129.45085151023,129.612779480249,126.050364139836,128.15542775008,759621.700844734,0.0,1.0
2012-01-12,187.06,187.17,182.26,186.91,632600,131.696722050926,131.774165862674,128.317355720099,131.591116853087,898535.317790531,0.0,1.0
2012-01-13,186.57,186.92,184.4,185.7399,911900,131.35174507132,131.59815719961,129.823989875926,130.767325906483,1295248.74532594,0.0,1.0
2012-01-17,187.46,190.4,186.92,188.62,1336800,131.978335911828,134.048197789459,131.59815719961,132.795016108444,1898770.17518556,0.0,1.0
2012-01-18,187.8,188.75,185.61,187.5,720800,132.217707693595,132.886540613238,130.675871805155,132.006497297918,1023813.2422754,0.0,1.0
2012-01-19,187.54,187.8,181.05,187.0,919300,132.034658684008,132.217707693595,127.46547379087,131.65447997179,1305759.59159791,0.0,1.0
2012-01-20,182.82,186.59,180.83,184.75,1275000,128.711615125362,131.365825764366,127.310586167373,130.070402004215,1810990.40496827,0.0,1.0
2012-01-23,185.56,185.71,181.63,181.99,708500,130.640670072542,130.746275270381,127.873813889178,128.12726636399,1006342.51130982,0.0,1.0
2012-01-24,189.02,189.25,184.23,184.23,633900,133.076629969347,133.238557939365,129.704303985042,129.704303985042,900381.817811282,0.0,1.0
2012-01-25,188.24,188.81,186.32,188.04,638000,132.527482940587,132.928782692373,131.175736408257,132.386676010136,906205.394799812,0.0,1.0
2012-01-26,187.86,191.68,186.4,189.8,719300,132.25994977273,134.949362144346,131.232059180437,133.625776998106,1021682.66532838,0.0,1.0
2012-01-27,187.49,189.05,185.58,186.0,506600,131.999456951396,133.097751008914,130.654750765587,130.950445319535,719566.854240725,0.0,1.0
2012-01-30,183.22,186.0,182.81,185.68,597600,128.993228986264,130.950445319535,128.704574778839,130.725154230813,848821.855693367,0.0,1.0
2012-01-31,182.0,184.876,180.41,184.41,758400,128.134306710512,130.159110370399,127.014891613426,129.831030222448,1077219.70441407,0.0,1.0
2012-02-01,183.0,185.48,181.1125,185.48,1086800,128.838341362768,130.584347300362,127.509475956636,130.584347300362,1543674.01734864,0.0,1.0
2012-02-02,183.77,184.42,182.35,182.98,1007400,129.380448045005,129.838070568971,128.380718838802,128.824260669723,1430895.47761964,0.0,1.0
2012-02-03,188.64,188.69,184.69,185.26,1331900,132.809096801489,132.844298534102,130.02815992508,130.429459676866,1891810.29049196,0.0,1.0
2012-02-06,190.18,190.2,184.0101,184.0101,734900,133.893310165963,133.907390859008,129.549486765011,129.549486765011,1043840.6655774,0.0,1.0
2012-02-07,189.47,189.99,187.32,188.98,417600,133.393445562862,133.759543582034,131.879771060512,133.048468583256,593152.622050783,0.0,1.0
2012-02-08,190.25,190.65,188.99,189.77,565600,133.942592591621,134.224206452523,133.055508929779,133.604655958538,803369.547490239,0.0,1.0
2012-02-09,190.19,190.9649,188.54,190.46,605500,133.900350512486,134.445906964518,132.738693336264,134.090439868595,860042.894281009,0.0,1.0
2012-02-10,190.0,190.41,187.56,188.02,419500,133.766583928557,134.055238135982,132.048739377053,132.372595317091,595851.352850346,0.0,1.0
2012-02-13,192.45,192.71,190.56,191.37,554600,135.491468826583,135.67451783617,134.16084333382,134.731111402147,787745.316545416,0.0,1.0
2012-02-14,191.52,192.81,189.88,191.0,646100,134.836716599985,135.744921301395,133.682099770286,134.470618580813,917710.51031373,0.0,1.0
2012-02-15,189.88,192.95,189.43,192.68,781500,133.682099770286,135.843486152711,133.365284176771,135.653396796602,1110030.5893982,0.0,1.0
2012-02-16,193.12,193.21,190.56,193.0799,855100,135.963172043594,136.026535162297,134.16084333382,135.934940254039,1214570.89826539,0.0,1.0
2012-02-17,196.19,196.8,192.2,194.73,716500,138.124558426019,138.554019563895,135.315460163519,137.096667833726,1017705.5883606,0.0,1.0
2012-02-21,194.53,196.79,193.87,196.37,582200,136.955860903275,138.546979217372,136.491198032786,138.251284663425,826947.932370609,0.0,1.0
2012-02-22,193.51,194.6,192.4,192.7,483500,136.237745557974,137.005143328933,135.45626709397,135.667477489647,686755.969256596,0.0,1.0
2012-02-23,197.13,198.09,192.8,193.59,652500,138.786350999139,139.462224265304,135.737880954873,136.294068330154,926800.971954353,0.0,1.0
2012-02-24,196.0,199.1,195.23,198.49,585700,137.99079184209,140.173299264083,137.448685159854,139.743838126207,831919.27858033,0.0,1.0
2012-02-27,197.71,198.4,194.0,195.0,477000,139.194691097447,139.680475007504,136.582722537579,137.286757189835,677523.469152838,0.0,1.0
2012-02-28,198.33,199.9,197.4,197.94,567100,139.631192581846,140.736526985887,138.976440355248,139.356619067466,805500.12443726,0.0,1.0
2012-02-29,199.0,202.09,197.57,202.09,1230900,140.102895798857,142.278362874327,139.096126246132,142.278362874327,1748351.44272584,0.0,1.0
2012-03-01,198.5,199.998,197.16,198.02,706600,139.750878472729,140.805522381808,138.807472038707,139.412941839647,1003643.78051026,0.0,1.0
2012-03-02,198.25,200.25,197.6,197.8,831200,139.574869809665,140.982939114177,139.117247285699,139.25805421615,1180623.70557618,0.0,1.0
2012-03-05,195.24,196.82,194.55,196.74,456400,138.511777484759,139.632698445761,138.022261368879,139.575942954065,643321.005752055,1.5,1.0
2012-03-06,193.17,194.95,191.88,193.65,870600,137.043229137118,138.30603882736,136.128046833516,137.383762087296,1227158.78091091,0.0,1.0
2012-03-07,196.72,196.72,193.28,194.15,516000,139.561754081141,139.561754081141,137.121267938201,137.738483910398,727330.497300741,0.0,1.0
2012-03-08,195.55,198.97,195.02,198.55,685200,138.731705015083,141.158002285098,138.355699882595,140.860035953693,965827.241764472,0.0,1.0
2012-03-09,196.91,197.51,195.28,196.32,437600,139.696548373919,140.122214561641,138.540155230608,139.277976622659,616821.367478306,0.0,1.0
2012-03-12,194.88,196.98,194.51,196.98,627300,138.256377772126,139.746209429153,137.993883623031,139.746209429153,884213.994102242,0.0,1.0
2012-03-13,203.0,203.01,195.2545,197.0,773000,144.017060179298,144.02415461576,138.522064417629,139.760398302078,1089586.19072379,0.0,1.0
2012-03-14,200.67,206.42,198.84,206.42,491300,142.364056483644,146.443357449314,141.065774611092,146.443357449314,692514.483185767,0.0,1.0
2012-03-15,205.08,205.09,199.35,201.24,537600,145.492702963401,145.499797399863,141.427590870656,142.76843936198,757776.890211009,0.0,1.0
2012-03-16,205.6,205.72,203.02,204.04,736100,145.861613659427,145.946746896972,144.031249052222,144.75488157135,1037573.60283542,0.0,1.0
2012-03-19,205.09,206.52,203.81,204.02,308900,145.499797399863,146.514301813934,144.591709532723,144.740692698426,435411.609721318,0.0,1.0
2012-03-20,203.3,204.62,202.93,204.62,320200,144.229893273159,145.166358886148,143.967399124064,145.166358886148,451339.583790113,0.0,1.0
2012-03-21,201.34,204.27,200.7,202.68,652600,142.8393837266,144.918053609977,142.38533979303,143.790038212513,919875.741353617,0.0,1.0
2012-03-22,198.52,200.12,198.15,199.55,572100,140.838752644307,141.973862478232,140.576258495211,141.569479599896,806406.545553788,0.0,1.0
2012-03-23,201.11,201.44,198.24,199.02,364400,142.676211687974,142.910328091221,140.64010842337,141.193474467408,513641.924837966,0.0,1.0
2012-03-26,205.19,205.2,200.71,201.52,385300,145.570741764484,145.577836200946,142.392434229492,142.967083582917,543101.6290891,0.0,1.0
2012-03-27,203.58,208.69,203.46,208.69,555500,144.428537494096,148.053794526196,144.343404256552,148.053794526196,783007.928780162,0.0,1.0
2012-03-28,202.73,204.55,200.2,203.89,351500,143.825510394823,145.116697830913,142.030617969929,144.648465024419,495458.662405449,0.0,1.0
2012-03-29,199.59,202.22,198.7,201.23,478600,141.597857345744,143.463694135259,140.966452500623,142.761344925518,674613.131798715,0.0,1.0
2012-03-30,204.9,204.9,199.18,201.73,658400,145.365003107085,145.365003107085,141.306985450801,143.11606674862,928051.161672109,0.0,1.0
2012-04-02,206.29,209.37,203.38,206.31,479800,146.351129775307,148.536216205614,144.286648764855,146.365318648232,676304.598071507,0.0,1.0
2012-04-03,206.57,207.27,202.38,205.44,605400,146.549773996244,147.046384548587,143.577205118652,145.748102676035,853344.734623782,0.0,1.0
2012-04-04,203.82,206.14,202.99,205.59,681600,144.598803969185,146.244713228377,144.009965742836,145.854519222965,960752.842946098,0.0,1.0
2012-04-05,205.98,206.2,202.43,202.87,969300,146.131202244984,146.287279847149,143.612677300962,143.924832505292,1366281.88184809,0.0,1.0
2012-04-09,202.74,208.21,200.78,201.64,762200,143.832604831285,147.713261576018,142.442095284727,143.052216820461,1074362.99426866,0.0,1.0
2012-04-10,198.6,203.63,197.44,202.38,998200,140.895508136003,144.464009676406,140.072553506407,143.577205118652,1407018.02791783,0.0,1.0
2012-04-11,197.81,201.05,197.15,200.64,564700,140.335047655502,142.633645069201,139.866814849008,142.342773174258,795975.836871571,0.0,1.0
2012-04-12,201.71,201.91,198.49,198.7,459200,143.101877875696,143.243766604936,140.817469334921,140.966452500623,647267.760388567,0.0,1.0
2012-04-13,197.81,201.72,197.48,201.51,387100,140.335047655502,143.108972312158,140.100931252255,142.959989146455,545638.828498291,0.0,1.0
2012-04-16,198.18,201.28,197.52,199.5,464800,140.597541804598,142.796817107828,140.129308998103,141.534007417586,655161.269661598,0.0,1.0
2012-04-17,201.81,202.99,199.64,200.77,736700,143.172822240316,144.009965742836,141.633329528055,142.435000848265,1038419.33597182,0.0,1.0
2012-04-18,196.01,200.0,194.05,200.0,1287900,139.058049092336,141.888729240688,137.667539545777,141.888729240688,1815366.17727447,0.0,1.0
2012-04-19,190.6,195.99,189.71,195.51,1673100,135.219958966376,139.043860219412,134.588554121254,138.703327269234,2358326.85084083,0.0,1.0
2012-04-20,190.4,193.25,189.59,190.45,1177400,135.078070237135,137.099984628815,134.50342088371,135.113542419445,1659610.32465483,0.0,1.0
2012-04-23,186.94,188.28,184.0,188.0,1021400,132.623395221271,133.574049707184,130.537630901433,133.375405486247,1439719.70919182,0.0,1.0
2012-04-24,188.57,190.565,186.91,187.45,812800,133.779788364583,135.195128438758,132.602111911885,132.985211480835,1145686.4887714,0.0,1.0
2012-04-25,191.4,191.56,189.75,190.0,461200,135.787513883338,135.901024866731,134.616931867103,134.794292778653,650086.870843224,0.0,1.0
2012-04-26,193.25,193.69,190.02,190.73,713800,137.099984628815,137.412139833144,134.808481651578,135.312186640382,1006140.52126603,0.0,1.0
2012-04-27,192.5,193.94,191.38,193.2,642300,136.567901894162,137.589500744695,135.773325010414,137.064512446504,905357.322512147,0.0,1.0
2012-04-30,191.58,192.51,190.76,191.96,398600,135.915213739655,136.574996330624,135.333469949768,136.184802325212,561848.71361255,0.0,1.0
2012-05-01,190.5,193.24,190.32,191.34,655500,135.149014601755,137.092890192353,135.021314745439,135.744947264566,923963.451512864,0.0,1.0
2012-05-02,188.78,190.81,187.315,190.81,894900,133.928771530285,135.368942132078,132.889436588597,135.368942132078,1261410.97293495,0.0,1.0
2012-05-03,183.16,188.94,182.5434,188.33,1197200,129.941698238622,134.042282513678,129.504255286373,133.609521889494,1687519.51815591,0.0,1.0
2012-05-04,183.17,184.65,181.77,182.89,1263900,129.948792675084,130.998769271465,128.955571570399,129.750148454147,1781536.85181862,0.0,1.0
2012-05-07,183.82,184.82,181.04,181.04,692900,130.409931045116,131.11937469132,128.437677708671,128.437677708671,976680.817014895,0.0,1.0
2012-05-08,182.34,183.49,180.65,182.49,621500,129.359954448735,130.175814641869,128.160994686651,129.466370995666,876038.573783745,0.0,1.0
2012-05-09,180.27,181.95,179.54,180.21,522300,127.891406101094,129.083271426716,127.373512239365,127.848839482322,736210.695232903,0.0,1.0
2012-05-10,179.68,181.94,179.13,180.8,550700,127.472834349834,129.076176990254,127.082640344422,128.267411233582,776242.063688991,0.0,1.0
2012-05-11,179.77,180.93,177.12,178.95,552700,127.536684277992,128.359638907588,125.656658615553,126.954940488105,779061.174143647,0.0,1.0
2012-05-14,176.49,178.23,176.4,177.03,494900,125.209709118445,126.444141062839,125.145859190287,125.592808687395,697588.882004143,0.0,1.0
2012-05-15,176.85,179.94,176.4,176.67,576400,125.465108831078,127.657289697847,125.145859190287,125.337408974762,812467.633031297,0.0,1.0
2012-05-16,175.07,178.92,175.03,177.83,558900,124.202299140836,126.933657178719,124.173921394988,126.160363604358,787800.416553073,0.0,1.0
2012-05-17,173.97,176.7599,173.9,175.0,562800,123.421911130012,125.401187958555,123.372250074778,124.152638085602,793297.68193965,0.0,1.0
2012-05-18,171.91,174.67,171.36,173.26,772200,121.960457218833,123.918521682355,121.570263213421,122.918206141208,1088458.54654193,0.0,1.0
2012-05-21,167.73,172.62,166.01,167.11,1838700,118.994982777703,122.464162207638,117.774739706233,118.555127717057,2591749.19648619,0.0,1.0
2012-05-22,163.37,167.65,162.72,166.99,3999900,115.901808480256,118.938227286007,115.440670110224,118.469994479512,5638079.95378535,0.0,1.0
2012-05-23,167.5,168.06,160.25,160.65,22888000,118.831810739076,119.22909918095,113.688344304101,113.972121762583,32261900.0430609,0.0,1.0
2012-05-24,170.44,170.905,166.81,169.3,3906300,120.917575058914,121.247466354399,118.342294623196,120.108809302242,5506145.58450755,0.0,1.0
2012-05-25,171.36,172.25,169.61,170.47,1494500,121.570263213421,122.201668058542,120.328736832565,120.9388583683,2106580.28724024,0.0,1.0
2012-05-29,174.6,174.69,171.02,173.13,1629300,123.86886062712,123.932710555279,121.329052373712,122.825978467201,2296588.33188393,0.0,1.0
2012-05-30,170.77,173.0,170.18,172.99,1355600,121.151691462161,122.733750793195,120.733119710901,122.726656356733,1910793.06616452,0.0,1.0
2012-05-31,170.8,171.93,167.56,170.53,1346400,121.172974771547,121.974646091757,118.874377357848,120.981424987073,1897825.15807311,0.0,1.0
2012-06-01,166.57,169.33,165.4,168.07,1686700,118.172028148107,120.130092611628,117.341979082049,119.236193617412,2377496.80193248,0.0,1.0
2012-06-04,165.0,168.35,163.64,167.17,1086400,117.058201623567,119.434837838349,116.093358264731,118.597694335829,1531340.79896808,0.0,1.0
2012-06-05,166.28,166.75,162.71,162.71,1329600,119.030454960013,119.366901398738,116.474893712676,116.474893712676,1857389.25449181,1.5,1.0
2012-06-06,170.56,170.71,167.24,168.57,772300,122.094265082871,122.201641605869,119.717664707196,120.669736544439,1078867.11886585,0.0,1.0
2012-06-07,172.12,174.0,171.72,171.98,857400,123.210980922044,124.556766676944,122.924643527384,123.110762833913,1197747.85409242,0.0,1.0
2012-06-08,173.91,173.93,169.96,170.79,597300,124.492340763146,124.506657632879,121.664758990882,122.2589090848,834400.272042688,0.0,1.0
2012-06-11,171.95,175.4,171.78,175.38,862500,123.089287529313,125.558947558253,122.967594136583,125.54463068852,1204872.31648556,0.0,1.0
2012-06-12,173.02,174.96,170.3301,174.13,837300,123.855240060028,125.243976424127,121.929692665291,124.649826330208,1169669.09054302,0.0,1.0
2012-06-13,171.92,173.34,170.16,173.28,795300,123.067812224714,124.084309975756,121.807927688212,124.041359366557,1110997.04730546,0.0,1.0
2012-06-14,172.69,173.16,171.11,171.92,910200,123.619011709434,123.955458148159,122.487979000528,123.067812224714,1271506.99416249,0.0,1.0
2012-06-15,176.73,177.66,173.18,173.56,1763700,126.511019395496,127.17675383808,123.969775017892,124.241795542819,2463806.72995428,0.0,1.0
2012-06-18,173.45,175.86,171.92,175.86,864300,124.163052759287,125.888235562111,123.067812224714,125.888235562111,1207386.83262431,0.0,1.0
2012-06-19,176.08,177.3508,173.69,174.78,646600,126.045721129174,126.955415032008,124.334855196083,125.11512459653,903270.075176301,0.0,1.0
2012-06-20,175.66,177.24,174.24,177.24,709100,125.745066864782,126.876099573687,124.72856911374,126.876099573687,990579.663327423,0.0,1.0
2012-06-21,170.95,177.1,170.83,175.66,945500,122.373444042664,126.775881485556,122.287542824266,125.745066864782,1320819.44955025,0.0,1.0
2012-06-22,172.0,174.91,170.66,173.35,3065000,123.125079703646,125.208184249795,122.165849431536,124.091468410622,4281662.20293126,0.0,1.0
2012-06-25,166.91,169.52,165.71,169.11,1224000,119.481436356602,121.349787856756,118.622424172623,121.05629202723,1709870.97435167,0.0,1.0
2012-06-26,168.19,169.0,166.52,167.16,667700,120.397716019513,120.977549243699,119.202257396809,119.660397228264,932745.792136118,0.0,1.0
2012-06-27,166.38,169.26,165.97,169.26,1230500,119.102039308678,121.163668550227,118.808543479152,121.163668550227,1718951.17151939,0.0,1.0
2012-06-28,166.09,166.21,163.24,165.17,1163600,118.89444469755,118.980345915948,116.8542907606,118.235868689833,1625494.98836242,0.0,1.0
2012-06-29,169.82,169.87,166.98,169.87,1101200,121.564540902751,121.600333077083,119.531545400667,121.600333077083,1538325.09555233,0.0,1.0
2012-07-02,169.63,170.37,168.46,169.81,853300,121.428530640288,121.958254820408,120.590993760908,121.557382467884,1192020.3451097,0.0,1.0
2012-07-03,173.84,173.86,169.03,169.03,517600,124.44223171908,124.456548588813,120.999024548298,120.999024548298,723063.085232374,0.0,1.0
2012-07-05,171.75,174.532,170.64,172.96,666200,122.946118831984,124.937595411841,122.151532561803,123.812289450829,930650.362020489,0.0,1.0
2012-07-06,171.28,171.45,169.32,170.16,671500,122.609672393259,122.731365785989,121.206619159426,121.807927688212,938054.215095704,0.0,1.0
2012-07-09,171.86,172.45,169.45,171.51,775300,123.024861615515,123.447209272638,121.299678812691,122.774316395188,1083057.9790971,0.0,1.0
2012-07-10,173.51,175.21,171.96,173.06,1109000,124.206003368486,125.42293729579,123.09644596418,123.883873799494,1549221.3321536,0.0,1.0
2012-07-11,175.13,175.38,172.75,173.97,826100,125.365669816858,125.54463068852,123.661962318633,124.535291372345,1154023.21234633,0.0,1.0
2012-07-12,172.47,173.51,171.24,173.51,754100,123.461526142371,124.206003368486,122.581038653793,124.206003368486,1053442.56679624,0.0,1.0
2012-07-13,175.78,176.4,172.495,172.79,541900,125.83096808318,126.274791044902,123.479422229537,123.690596058099,757009.053105528,0.0,1.0
2012-07-16,175.29,176.47,174.03,175.51,472200,125.480204774721,126.324900088967,124.578241981544,125.637690341784,659641.400399396,0.0,1.0
2012-07-17,176.15,176.44,172.32,175.77,575900,126.09583017324,126.303424784368,123.354149619374,125.823809648313,804505.469059742,0.0,1.0
2012-07-18,175.05,176.0,171.74,172.89,896900,125.308402337926,125.988453650242,122.938960397117,123.762180406764,1252927.51380393,0.0,1.0
2012-07-19,176.12,176.95,174.55,175.07,665700,126.07435486864,126.668504962559,124.950480594601,125.322719207659,929951.885315285,0.0,1.0
2012-07-20,173.31,176.32,173.11,175.27,735300,124.062834671156,126.21752356597,123.919665973826,125.465887904988,1027179.84268038,0.0,1.0
2012-07-23,166.85,170.31,165.66,170.31,1184100,119.438485747403,121.915304211209,118.586631998291,121.915304211209,1654132.53327599,0.0,1.0
2012-07-24,164.42,167.9999,163.85,166.48,1179100,117.698986074846,120.261634172701,117.290955287456,119.173623657343,1647147.7662239,0.0,1.0
2012-07-25,164.06,166.27,163.95,165.51,961800,117.441282419652,119.023296525147,117.362539636121,118.479255475293,1343589.79014006,0.0,1.0
2012-07-26,165.0,167.24,164.42,166.64,1041400,118.114175297102,119.717664707196,117.698986074846,119.288158615207,1454787.28160934,0.0,1.0
2012-07-27,170.67,171.535,165.69,166.36,631200,122.173007866403,122.792212482354,118.60810730289,119.087722438945,881756.992655858,0.0,1.0
2012-07-30,172.03,172.54,168.71,170.85,530600,123.146555008245,123.511635186436,120.76995463257,122.301859693999,741223.479567809,0.0,1.0
2012-07-31,170.26,171.69,168.65,170.9,504000,121.879512036876,122.903168222785,120.727004023371,122.337651868332,704064.51885069,0.0,1.0
2012-08-01,169.62,172.92,169.29,170.76,423200,121.421372205421,123.783655711363,121.185143854827,122.237433780201,591190.683288911,0.0,1.0
2012-08-02,168.51,169.6,166.0,168.24,569200,120.626785935241,121.407055335688,118.830018783751,120.433508193845,795145.88120994,0.0,1.0
2012-08-03,173.19,173.73,170.0,170.87,596700,123.976933452758,124.363488935549,121.693392730348,122.316176563732,833562.099996441,0.0,1.0
2012-08-06,172.91,175.29,172.69,173.8,501800,123.776497276497,125.480204774721,123.619011709434,124.413597979614,700991.221347766,0.0,1.0
2012-08-07,174.01,174.63,173.01,173.74,747200,124.563925111811,125.007748073533,123.848081625161,124.370647370415,1043803.58826435,0.0,1.0
2012-08-08,173.67,173.91,172.61,173.0,451300,124.32053832635,124.492340763146,123.561744230502,123.840923190295,630445.074121657,0.0,1.0
2012-08-09,174.79,175.55,173.13,173.5,427800,125.122283031397,125.66632408125,123.933982843559,124.19884493362,597616.668976833,0.0,1.0
2012-08-10,174.41,174.74,172.94,173.58,382300,124.85026250647,125.086490857064,123.797972581096,124.256112412551,534055.288802814,0.0,1.0
2012-08-13,174.95,175.34,173.21,174.11,353700,125.236817989261,125.515996949054,123.991250322491,124.635509460476,494102.421264856,0.0,1.0
2012-08-14,173.0,175.57,172.41,175.51,474500,123.840923190295,125.680640950983,123.418575533172,125.637690341784,662854.393243356,0.0,1.0
2012-08-15,176.03,176.45,172.95,172.97,466800,126.009928954842,126.310583219234,123.805131015963,123.819447885696,652097.851983136,0.0,1.0
2012-08-16,177.22,177.99,175.23,176.06,374200,126.861782703954,127.412982188674,125.437254165523,126.031404259441,522739.966178428,0.0,1.0
2012-08-17,178.79,180.0,177.565,179.45,389000,127.985656977993,128.851827596839,127.108748706848,128.458113679182,543414.876652615,0.0,1.0
2012-08-20,178.37,179.295,177.25,177.72,410400,127.685002713601,128.347157938751,126.883258008554,127.219704447279,573309.679635559,0.0,1.0
2012-08-21,178.53,181.34,177.46,178.8,460900,127.799537671465,129.811057868949,127.03358514075,127.99281541286,643855.826861668,0.0,1.0
2012-08-22,178.04,178.98,177.22,178.3,326600,127.448774363006,128.121667240457,126.861782703954,127.634893669535,456244.983842531,0.0,1.0
2012-08-23,177.3,178.69,176.77,178.25,300200,126.919050182886,127.914072629328,126.539653134962,127.599101495203,419365.413807493,0.0,1.0
2012-08-24,178.27,178.88,175.51,176.62,299500,127.613418364936,128.050082891792,125.637690341784,126.432276611965,418387.5464202,0.0,1.0
2012-08-27,177.0,178.99,176.75,178.53,287500,126.704297136891,128.128825675323,126.525336265229,127.799537671465,401624.105495185,0.0,1.0
2012-08-28,178.32,179.43,176.22,176.78,652000,127.649210539268,128.443796809449,126.145939217305,126.546811569829,910813.623592558,0.0,1.0
2012-08-29,177.15,179.2,176.7499,178.88,303600,126.811673659889,128.279152807519,126.52526468088,128.050082891792,424115.055402913,0.0,1.0
2012-08-30,176.01,176.83,174.5,175.44,434700,127.069377315082,127.661371459724,125.979241756047,126.657869190149,602124.198738155,1.5,1.0
2012-08-31,176.37,177.976,174.86,176.94,395000,127.329277183462,128.488719374065,126.239141624427,127.740785308395,547133.789973705,0.0,1.0
2012-09-04,176.93,178.0,175.36,176.7,376400,127.733565867607,128.506046031957,126.600113663842,127.567518729476,521370.021635705,0.0,1.0
2012-09-05,176.0,177.97,175.92,177.2,434200,127.062157874294,128.484387709592,127.004402347988,127.928490768892,601431.624320465,0.0,1.0
2012-09-06,180.18,180.4,176.54,177.22,514200,130.079884123809,130.238711821151,127.452007676863,127.942929650468,712243.53115058,0.0,1.0
2012-09-07,182.02,182.73,179.9,180.4,441600,131.408261228858,131.920841524828,129.877739781736,130.238711821151,611681.72570225,0.0,1.0
2012-09-10,177.83,181.95,177.72,181.7,613100,128.383315538555,131.35772514334,128.303901689884,131.177239123632,849234.750969317,0.0,1.0
2012-09-11,176.72,179.35,176.55,177.61,586500,127.581957611053,129.480670538379,127.459227117651,128.224487841212,812389.791948299,0.0,1.0
2012-09-12,176.69,178.08,175.31,177.0,497200,127.560299288688,128.563801558263,126.564016459901,127.784101953125,688696.00094918,0.0,1.0
2012-09-13,181.89,181.98,175.29,176.78,1088100,131.31440849861,131.379383465705,126.549577578324,127.625274255783,1507180.44777314,0.0,1.0
2012-09-14,183.0,185.46,182.06,185.3,1090400,132.115766426113,133.891748860037,131.437138992011,133.776237807424,1510366.2900945,0.0,1.0
2012-09-17,182.72,183.95,182.29,182.5,572800,131.91362208404,132.801613301002,131.603186130142,131.754794386697,793413.252903643,0.0,1.0
2012-09-18,182.74,183.75,181.57,182.75,669700,131.928060965617,132.657224485236,131.083386393384,131.935280406405,927634.17505162,0.0,1.0
2012-09-19,182.33,183.6852,182.29,183.0,668700,131.632063893296,132.610442508928,131.603186130142,132.115766426113,926249.026216245,0.0,1.0
2012-09-20,183.0,183.37,179.93,181.24,581300,132.115766426113,132.38288573528,129.899398104101,130.84514484737,805187.018004341,0.0,1.0
2012-09-21,183.0,184.27,182.63,183.91,915700,132.115766426113,133.032635406228,131.848647116945,132.772735537849,1268380.78855423,0.0,1.0
2012-09-24,181.04,182.25,180.56,181.44,591500,130.700756031603,131.574308366989,130.354222873765,130.989533663136,819315.536125186,0.0,1.0
2012-09-25,177.91,182.241,177.89,181.74,595800,128.441071064862,131.56781087028,128.426632183285,131.206116886785,825271.676117301,0.0,1.0
2012-09-26,176.66,179.31,176.55,178.58,440000,127.538640966323,129.451792775225,127.459227117651,128.924773597679,609465.487565647,0.0,1.0
2012-09-27,178.93,180.0,177.68,178.01,301200,129.17745402527,129.949934189619,128.275023926731,128.513265472745,417206.829215392,0.0,1.0
2012-09-28,178.3,179.431,177.12,178.6,612000,128.722629255606,129.539148008764,127.870735242585,128.939212479255,847711.087250401,0.0,1.0
2012-10-01,179.86,182.91,179.25,179.57,466000,129.848862018583,132.050791459018,129.408476130496,129.639498235722,645479.357285434,0.0,1.0
2012-10-02,177.17,180.895,175.49,180.69,1123100,127.906832446527,130.596074140173,126.69396639409,130.448075604013,1555660.65701131,0.0,1.0
2012-10-03,181.57,182.0,176.56,177.67,1118700,131.083386393384,131.393822347281,127.46644655844,128.267804485942,1549566.00213566,0.0,1.0
2012-10-04,184.02,184.07,181.54,182.14,806700,132.852149386521,132.888246590462,131.061728071019,131.494894518318,1117399.5654982,0.0,1.0
2012-10-05,187.39,191.99,185.02,185.02,1531000,135.285100932182,138.606043694805,133.574093465352,133.574093465352,2120662.86696137,0.0,1.0
2012-10-08,188.69,189.9,187.33,187.94,1199500,136.223628234662,137.097180570048,135.241784287452,135.682170175539,1661486.02803408,0.0,1.0
2012-10-09,188.99,190.34,188.69,188.94,1362700,136.440211458312,137.414835964734,136.223628234662,136.40411425437,1887542.31796751,0.0,1.0
2012-10-10,187.36,188.99,187.24,188.61,564800,135.263442609817,136.440211458312,135.176809320357,136.165872708356,782332.06222063,0.0,1.0
2012-10-11,185.79,188.61,185.5,187.8,632100,134.129990406052,136.165872708356,133.920626623191,135.581098004503,875552.578841467,0.0,1.0
2012-10-12,184.31,187.7498,183.255,185.68,688300,133.061513169382,135.544856411745,132.299862166215,134.05057655738,953397.943389623,0.0,1.0
2012-10-15,185.37,188.0,184.35,186.52,1377600,133.826773892943,135.725486820269,133.090390932535,134.657009583599,1908181.03561462,0.0,1.0
2012-10-16,189.97,190.87,186.84,187.24,1569100,137.147716655566,137.797466326514,134.888031688825,135.176809320357,2173437.03758923,0.0,1.0
2012-10-17,189.13,192.0,188.69,191.49,1348700,136.541283629348,138.613263135594,136.223628234662,138.24507165539,1868150.23427225,0.0,1.0
2012-10-18,190.0,192.08,188.4,188.81,1147800,137.169374977931,138.6710186619,136.014264451801,136.310261524122,1589873.83324512,0.0,1.0
2012-10-19,188.94,190.2,188.39,189.41,807700,136.40411425437,137.313763793697,136.007045011013,136.743427971421,1118784.71433358,0.0,1.0
2012-10-22,189.27,189.4099,186.67,188.49,497400,136.642355800384,136.743355777013,134.765301195423,136.079239418896,688973.030716259,0.0,1.0
2012-10-23,187.87,189.285,185.7108,187.01,738100,135.631634090021,136.653184961567,134.072812435008,135.010762182226,1022378.35539137,0.0,1.0
2012-10-24,186.99,190.28,186.33,188.3,748900,134.996323300649,137.371519320004,134.519840208621,135.942070043918,1037337.96281344,0.0,1.0
2012-10-25,187.12,189.08,186.175,188.45,648400,135.090176030897,136.505186425406,134.407938876402,136.050361655743,898130.504858106,0.0,1.0
2012-10-26,186.99,188.4,186.44,187.3,686000,134.996323300649,136.014264451801,134.599254057292,135.220125965087,950212.101068262,0.0,1.0
2012-10-31,189.68,190.99,188.34,189.09,909300,136.938352872705,137.884099615974,135.970947807071,136.512405866195,1259515.83600783,0.0,1.0
2012-11-01,190.07,190.46,188.84,189.51,811100,137.219911063449,137.501469254194,136.331919846487,136.815622379304,1123494.22037386,0.0,1.0
2012-11-02,189.52,192.31,189.32,190.86,686400,136.822841820092,138.837065800031,136.678453004326,137.790246885726,950766.160602412,0.0,1.0
2012-11-05,189.5,190.25,187.36,188.82,530000,136.808402938516,137.349860997639,135.263442609817,136.31748096491,734128.882749528,0.0,1.0
2012-11-06,191.42,191.86,189.51,191.09,963200,138.194535569872,138.512190964557,136.815622379304,137.956294023857,1334175.35823461,0.0,1.0
2012-11-07,190.0,190.6,188.5,188.98,1383400,137.169374977931,137.60254142523,136.086458859684,136.432992017523,1916214.89885981,0.0,1.0
2012-11-08,187.1,191.59,187.1,190.31,570100,135.075737149321,138.317266063273,135.075737149321,137.393177642369,789673.351048125,0.0,1.0
2012-11-09,186.83,189.02,186.47,186.7,446200,134.880812248036,136.461869780677,134.620912379657,134.786959517788,618053.410344983,0.0,1.0
2012-11-12,188.53,189.5,186.31,187.25,622300,136.108117182049,136.808402938516,134.505401327044,135.184028761145,861978.120254781,0.0,1.0
2012-11-13,188.34,190.09,187.245,187.27,739800,135.970947807071,137.234349945026,135.180419040751,135.198467642722,1024733.10841152,0.0,1.0
2012-11-14,186.6,189.19,186.25,188.76,694900,134.714765109905,136.584600274078,134.462084682314,136.27416432018,962539.925703111,0.0,1.0
2012-11-15,186.96,187.55,185.2,186.5,1046400,134.974664978284,135.400611984795,133.704043399541,134.642570702022,1449419.74133794,0.0,1.0
2012-11-16,186.99,190.16,185.41,188.13,941900,134.996323300649,137.284886030544,133.855651656096,135.819339550517,1304671.6880411,0.0,1.0
2012-11-19,191.16,191.2095,189.15,189.46,928000,138.006830109375,138.042566341278,136.555722510925,136.779525175362,1285418.11922937,0.0,1.0
2012-11-20,193.8,193.8,190.3,190.81,730200,139.91276247749,139.91276247749,137.385958201581,137.754149681784,1011435.6795919,0.0,1.0
2012-11-21,193.75,194.99,192.07,194.73,550100,139.876665273548,140.771875931299,138.663799221112,140.584170470803,761970.374340599,0.0,1.0
2012-11-23,195.54,195.6,194.079,194.71,167200,141.168945174656,141.212261819386,140.114184875484,140.569731589226,231596.885274946,0.0,1.0
2012-11-26,194.09,195.215,193.28,194.48,397500,140.122126260351,140.934313349036,139.537351556498,140.403684451095,550596.662062147,0.0,1.0
2012-11-27,194.82,196.35,192.81,196.35,704100,140.649145437898,141.753719878509,139.198037839447,141.753719878509,975283.294988572,0.0,1.0
2012-11-28,197.43,198.88,194.0,194.505,906900,142.533419483647,143.580238397952,140.057151293256,140.421733053066,1256191.47880292,0.0,1.0
2012-11-29,195.62,197.54,194.21,196.74,570800,142.309616819209,143.706378215247,141.283870168994,143.124394300231,784626.496056506,1.5,1.0
2012-11-30,197.04,197.23,194.52,195.45,742700,143.342638268362,143.480859448179,141.509388936063,142.185945237269,1020921.68644213,0.0,1.0
2012-12-03,195.33,199.35,195.09,198.13,530500,142.098647650016,145.02311682297,141.924052475512,144.135591352571,729229.776030091,0.0,1.0
2012-12-04,191.26,195.75,191.19,195.02,928100,139.137804482374,142.404189205399,139.08688088981,141.873128882948,1275774.09073238,0.0,1.0
2012-12-05,192.44,193.55,190.24,191.2,752500,139.996230757022,140.803733439106,138.395774990729,139.094155688748,1034392.84912845,0.0,1.0
2012-12-06,193.75,193.85,191.69,192.4,468600,140.94922941786,141.021977407237,139.450620836695,139.967131561271,644141.513756269,0.0,1.0
2012-12-07,194.76,194.85,193.312,194.42,272500,141.683984110568,141.749457301007,140.630593224389,141.436640946686,374580.799186049,0.0,1.0
2012-12-10,195.72,195.82,194.0,194.78,388900,142.382364808586,142.455112797963,141.131099391303,141.698533708443,534585.221297083,0.0,1.0
2012-12-11,199.45,199.65,195.77,195.77,704600,145.095864812347,145.241360791101,142.418738803275,142.418738803275,968549.104977948,0.0,1.0
2012-12-12,200.67,201.73,199.04,200.34,1020700,145.983390282746,146.754518970142,144.797598055901,145.743321917802,1403062.83203376,0.0,1.0
2012-12-13,200.72,201.33,200.14,200.64,545800,146.019764277434,146.463527012634,145.597825939048,145.961565885933,750261.285122006,0.0,1.0
2012-12-14,201.53,202.09,198.87,198.87,606300,146.609022991388,147.016411731899,144.673926473961,144.673926473961,833425.095583493,0.0,1.0
2012-12-17,205.29,205.35,200.89,202.31,1126600,149.344347391961,149.387996185588,146.143435859375,147.176457308528,1548633.86555231,0.0,1.0
2012-12-18,206.67,208.6195,203.81,205.73,988900,150.348269645364,151.766491698267,148.267677149182,149.66443854522,1359350.28372508,0.0,1.0
2012-12-19,205.81,208.85,205.48,205.48,959200,149.722636936722,151.934175813781,149.482568571778,149.482568571778,1318524.41313489,0.0,1.0
2012-12-20,209.29,209.43,206.11,207.29,612600,152.25426696704,152.356114152168,149.940880904853,150.799307179501,842085.128738987,0.0,1.0
2012-12-21,206.75,209.91,205.37,206.02,1182800,150.406468036865,152.705304501177,149.402545783463,149.875407714413,1625886.85973306,0.0,1.0
2012-12-24,207.22,209.8,202.7,209.8,307000,150.748383586937,152.625281712862,147.460174467098,152.625281712862,422004.790275659,0.0,1.0
2012-12-26,205.34,207.58,204.9725,207.53,443500,149.38072138665,151.010276348694,149.11337252569,150.973902354005,609638.84197803,0.0,1.0
2012-12-27,206.07,206.83,204.04,205.85,373000,149.911781709102,150.464666428367,148.434997524749,149.751736132472,512728.947142739,0.0,1.0
2012-12-28,204.51,206.27,203.88,204.91,320500,148.776913074821,150.057277687856,148.318600741746,149.067905032329,440562.00418029,0.0,1.0
2012-12-31,206.71,206.88,203.91,204.16,427900,150.377368841114,150.501040423055,148.340425138559,148.522295112002,588194.950354903,0.0,1.0
2013-01-02,212.77,212.87,208.77,210.62,951600,154.785896997358,154.858644986735,151.87597742228,153.221815225753,1308077.38901081,0.0,1.0
2013-01-03,213.35,215.99,212.17,213.31,596200,155.207835335744,157.128382255296,154.349409061096,155.178736139994,819541.550365958,0.0,1.0
2013-01-04,218.03,218.86,213.02,213.03,805200,158.612441238586,159.216249550415,154.967766970801,154.975041769738,1106834.71377838,0.0,1.0
2013-01-07,217.63,218.29,215.25,217.68,722300,158.321449281078,158.801586010966,156.590047133907,158.357823275767,992879.674319576,0.0,1.0
2013-01-08,214.26,217.443,214.05,217.02,630400,155.869842039075,158.185410540943,155.717071261383,157.877686545879,866553.158924351,0.0,1.0
2013-01-09,214.82,217.12,214.23,215.19,685100,156.277230779586,157.950434535256,155.848017642262,156.546398340281,941744.240449036,0.0,1.0
2013-01-10,218.75,220.0,215.82,216.02,829400,159.1362267621,160.045576629312,157.004710673355,157.150206652109,1140100.23796297,0.0,1.0
2013-01-11,221.01,221.26,217.33,218.43,823800,160.78033132202,160.962201295462,158.103205312947,158.903433196094,1132402.43071364,0.0,1.0
2013-01-14,222.19,224.47,220.06,221.23,869400,161.638757596668,163.297411754462,160.089225422939,160.940376898649,1195084.57545817,0.0,1.0
2013-01-15,223.25,223.41,220.59,223.37,637900,162.409886284064,162.526283067067,160.474789766636,162.497183871316,876862.722204699,0.0,1.0
2013-01-16,222.24,224.0,221.39,222.43,758200,161.675131591356,162.955496204391,161.056773681652,161.813352771172,1042228.11722152,0.0,1.0
2013-01-17,232.0,234.46,227.0,228.75,1721800,168.775335354548,170.564935893221,165.1379358857,166.411025699796,2366800.80748088,0.0,1.0
2013-01-18,233.93,234.0,231.26,232.8,1425400,170.179371549523,170.230295142087,168.237000233158,169.357319269563,1959366.86664145,0.0,1.0
2013-01-22,236.96,237.01,234.05,234.12,1137000,172.383635627645,172.420009622333,170.266669136775,170.317592729339,1562929.79330106,0.0,1.0
2013-01-23,235.99,238.62,235.14,237.3,888500,171.677980130688,173.591252251302,171.059622220984,172.630978791526,1221339.59661213,0.0,1.0
2013-01-24,236.33,238.41,234.59,237.32,1002900,171.92532329457,173.438481473611,170.659508279411,172.645528389402,1378594.8018484,0.0,1.0
2013-01-25,236.42,237.75,235.85,237.53,1080700,171.990796485009,172.958344743723,171.576132945561,172.798299167093,1485539.33827657,0.0,1.0
2013-01-28,234.86,236.32,233.16,235.59,914300,170.855927850729,171.918048495632,169.61921203132,171.38698817318,1256804.49429653,0.0,1.0
2013-01-29,238.01,238.01,234.11,235.15,879200,173.147489516103,173.147489516103,170.310317930401,171.066897019922,1208555.73814449,0.0,1.0
2013-01-30,237.4,238.4,236.09,237.75,743800,172.703726780903,173.431206674673,171.750728120065,172.958344743723,1022433.75572325,0.0,1.0
2013-01-31,236.28,238.55,235.47,236.73,696900,171.888949299881,173.540328658738,171.299690585928,172.216315252078,957964.620010124,0.0,1.0
2013-02-01,236.89,237.788,234.0,234.64,1021800,172.332712035081,172.985988979686,170.230295142087,170.695882274099,1404574.90131488,0.0,1.0
2013-02-04,234.48,236.25,231.66,232.17,966900,170.579485491096,171.867124903068,168.527992190666,168.899006936488,1329108.89810272,0.0,1.0
2013-02-05,238.86,239.49,235.0,235.39,828300,173.765847425807,174.224159758882,170.957775035856,171.241492194426,1138588.16868185,0.0,1.0
2013-02-06,238.8,238.95,237.25,237.55,571700,173.722198632181,173.831320616246,172.594604796838,172.812848764969,785863.643650145,0.0,1.0
2013-02-07,236.82,238.8,234.566,238.5,503400,172.281788442517,173.722198632181,170.64204876196,173.50395466405,691977.887377092,0.0,1.0
2013-02-08,238.16,238.6924,235.75,236.64,552300,173.256611500168,173.643921795611,171.503384956184,172.150842061638,759196.239964975,0.0,1.0
2013-02-11,239.45,239.92,237.31,238.18,931900,174.195060563131,174.536976113203,172.638253590464,173.271161098044,1280997.60279442,0.0,1.0
2013-02-12,238.86,241.02,238.73,239.0,1094900,173.765847425807,175.337203996349,173.671275039617,173.867694610935,1505058.77808736,0.0,1.0
2013-02-13,242.52,243.03,239.75,240.2,986000,176.428423837004,176.799438582826,174.413304531262,174.740670483458,1355363.91925668,0.0,1.0
2013-02-14,245.57,245.65,242.36,242.37,895500,178.647237513001,178.705435904503,176.312027054001,176.319301852938,1230961.85567379,0.0,1.0
2013-02-15,242.95,247.0,242.37,246.75,1001000,176.741240191325,179.687533761092,176.319301852938,179.505663787649,1375983.04581738,0.0,1.0
2013-02-19,244.12,245.36,242.66,243.42,1005600,177.592391667035,178.494466735309,176.530271022132,177.083155741396,1382306.24462933,0.0,1.0
2013-02-20,239.12,243.98,239.0,243.54,741200,173.954992198187,177.490544481907,173.867694610935,177.170453328649,1018859.77378606,0.0,1.0
2013-02-21,236.22,238.5,235.3,238.16,955000,171.845300506255,173.50395466405,171.176019003987,173.256611500168,1312751.0576979,0.0,1.0
2013-02-22,240.87,240.88,238.0,238.0,836700,175.228082012284,175.235356811222,173.140214717165,173.140214717165,1150134.87955585,0.0,1.0
2013-02-25,236.5,243.6642,236.5,242.7,793600,172.048994876511,177.260806331455,172.048994876511,176.559370217882,1090889.25590477,0.0,1.0
2013-02-26,236.15,239.21,234.34,238.09,876800,171.794376913691,174.020465388626,170.477638305968,173.205687907604,1205256.67789479,0.0,1.0
2013-02-27,241.07,241.63,235.05,236.03,520400,175.373577991038,175.780966731549,170.994149030545,171.707079326439,715346.230812551,0.0,1.0
2013-02-28,239.75,242.11,239.56,240.94,565500,174.413304531262,176.130157080558,174.275083351446,175.279005604848,777341.07133839,0.0,1.0
2013-03-01,236.83,238.17,233.8,238.17,836200,172.289063241455,173.263886299106,170.084799163333,173.263886299106,1149447.57533715,0.0,1.0
2013-03-04,241.27,241.38,236.0,236.23,688600,175.519073969792,175.599096758106,171.685254929626,171.852575305193,946555.369979866,0.0,1.0
2013-03-05,244.39,244.61,238.29,242.24,1033400,179.010977459886,179.172123231158,174.542844710979,177.436143786091,1410822.00423487,1.68,1.0
2013-03-06,249.57,250.0,245.77,245.77,1117800,182.805227892564,183.120194627323,180.021800934229,180.021800934229,1526046.87084744,0.0,1.0
2013-03-07,248.47,251.696,248.28,250.45,769500,181.999499036204,184.362482027675,181.860327688287,183.449810977652,1050539.5125399,0.0,1.0
2013-03-08,248.27,251.02,247.44,250.1,582000,181.853002880502,183.867325021402,181.245043834339,183.193442705174,794560.099152987,0.0,1.0
2013-03-11,247.87,248.44,246.28,248.27,565300,181.560010569098,181.977524612848,180.395366131268,181.853002880502,771760.866067326,0.0,1.0
2013-03-12,249.44,250.29,247.71,248.08,1014500,182.710005391358,183.332614053091,181.442813644537,181.713831532585,1385019.27936547,0.0,1.0
2013-03-13,253.7,254.0,249.5,250.34,776800,185.830373507807,186.05011774136,182.753954238068,183.369238092016,1060505.64436777,0.0,1.0
2013-03-14,256.04,257.77,254.11,254.89,967100,187.544378529519,188.81157027634,186.130690626996,186.702025634233,1320307.68366126,0.0,1.0
2013-03-15,256.74,256.8,254.261,255.07,981400,188.057115074476,188.101063921186,186.241295224551,186.833872174365,1339830.38025557,0.0,1.0
2013-03-18,255.25,256.53,253.43,254.11,449300,186.965718714497,187.903294110989,185.63260369761,186.130690626996,613394.935651953,0.0,1.0
2013-03-19,253.18,256.36,250.69,255.08,565300,185.449483502983,187.778772378642,183.625606364494,186.84119698215,771760.866067324,0.0,1.0
2013-03-20,258.7,259.5671,255.25,255.25,755000,189.492777400354,190.127911483399,186.965718714497,186.965718714497,1030743.77123798,0.0,1.0
2013-03-21,253.0,259.19,252.81,256.28,1039600,185.317636962851,189.851692981823,185.178465614934,187.720173916361,1419286.39017087,0.0,1.0
2013-03-22,253.13,254.52,252.12,253.52,692800,185.412859464057,186.431007746185,184.673053877763,185.698526967676,945826.867170429,0.0,1.0
2013-03-25,251.82,257.33,251.44,255.0,853300,184.45330964421,188.489278733796,184.174966948376,186.782598519869,1164945.24502963,0.0,1.0
2013-03-26,258.41,258.68,252.0401,252.8,635900,189.280357974586,189.478127784784,184.61452866356,185.171140807149,868145.647854613,0.0,1.0
2013-03-27,256.57,257.6,254.88,257.2,349900,187.932593342129,188.687048543994,186.694700826448,188.39405623259,477691.715968437,0.0,1.0
2013-03-28,256.88,258.655,255.26,257.36,547100,188.159662383467,189.459815765321,186.973043522282,188.511253157151,746913.797674569,0.0,1.0
2013-04-01,252.96,256.85,252.47,256.5,389600,185.28833773171,188.137687960112,184.929422150241,187.881319687633,531891.090429561,0.0,1.0
2013-04-02,257.44,257.88,253.21,253.41,644200,188.569851619432,188.892143161976,185.471457926338,185.61795408204,879477.00322054,0.0,1.0
2013-04-03,248.23,258.0,247.34,257.83,882500,181.823703649362,188.980040855397,181.171795756488,188.855519123051,1204809.77234108,0.0,1.0
2013-04-04,251.11,251.15,247.6,248.22,806900,183.933248291468,183.962547522609,181.362240758901,181.816378841576,1101598.87286348,0.0,1.0
2013-04-05,245.79,248.0,241.04,247.23,1332600,180.036450549799,181.655233070304,176.55716685188,181.091222870852,1819296.88682349,0.0,1.0
2013-04-08,249.38,249.41,244.1,245.47,470200,182.666056544647,182.688030968002,178.798558034118,179.802056700676,641928.107597483,0.0,1.0
2013-04-09,254.04,255.56,249.72,251.91,760100,186.0794169725,187.192787755835,182.91510000934,184.519232914276,1037706.41128211,0.0,1.0
2013-04-10,260.77,260.78,254.96,255.43,657300,191.009012611868,191.016337419653,186.753299288729,187.097565254628,897361.431569172,0.0,1.0
2013-04-11,264.14,265.57,261.35,261.35,735800,193.477472835444,194.524920348713,191.433851463403,191.433851463403,1004531.47930716,0.0,1.0
2013-04-12,263.13,264.985,262.1,262.95,421900,192.73766724915,194.096419093285,191.983212047285,192.605820709018,575987.810709012,0.0,1.0
2013-04-15,253.86,262.46,253.78,260.0,939700,185.947570432369,192.246905127549,185.888971970088,190.445002412416,1282900.55871832,0.0,1.0
2013-04-16,257.22,257.9,251.48,257.77,1039800,188.40870584816,188.906792777546,184.204266179517,188.81157027634,1419559.43487848,0.0,1.0
2013-04-17,251.03,255.4299,249.02,254.55,864600,183.874649829188,187.097492006551,182.402363464384,186.45298216954,1180372.27100974,0.0,1.0
2013-04-18,245.3,251.18,243.58,251.01,1012500,179.677534968329,183.984521945964,178.417668029293,183.860000213617,1382288.83228935,0.0,1.0
2013-04-19,250.16,250.46,246.12,246.46,737100,183.237391551884,183.457135785437,180.278169206707,180.5272126714,1006306.26990665,0.0,1.0
2013-04-22,250.51,251.58,247.38,251.24,605600,183.493759824363,184.277514257368,181.201094987629,184.028470792675,826779.374651285,0.0,1.0
2013-04-23,259.48,259.97,251.94,252.5,985700,190.064112407591,190.423027989061,184.541207337631,184.951396573596,1345700.84146924,0.0,1.0
2013-04-24,258.67,260.73,257.67,259.94,574200,189.470802976999,190.979713380728,188.738322198489,190.401053565705,783911.355556089,0.0,1.0
2013-04-25,263.57,264.33,259.26,259.87,755900,193.059958791694,193.616644183361,189.902966636319,190.34977991121,1031972.47242224,0.0,1.0
2013-04-26,263.77,264.62,262.2,262.61,481200,193.206454947396,193.829063609129,192.056460125136,192.356777244325,656945.566516181,0.0,1.0
2013-04-29,268.21,268.74,263.32,264.16,608200,196.458669603977,196.846884416587,192.876838597067,193.492122451015,830328.955850253,0.0,1.0
2013-04-30,266.5,269.81,265.78,268.46,950400,195.206127472726,197.630638849592,194.6787413122,196.641789798604,1297508.4505756,0.0,1.0
2013-05-01,260.94,266.4995,260.69,265.38,793100,191.133534344215,195.205761232337,190.950414149587,194.385749000796,1082758.7880382,0.0,1.0
2013-05-02,262.35,263.41,260.98,261.69,670800,192.166332241913,192.942761867133,191.162833575355,191.682894928097,915791.949333029,0.0,1.0
2013-05-03,271.34,271.595,265.14,265.68,835400,198.751334440711,198.938117039231,194.209953613954,194.605493234349,1140507.74369829,0.0,1.0
2013-05-06,274.35,275.21,270.241,271.55,659400,200.956101584024,201.586035053542,197.94633806513,198.905155404198,900228.400999107,0.0,1.0
2013-05-07,275.55,275.815,272.41,274.54,431800,201.835078518235,202.02918592454,199.535088873716,201.095272931941,589503.523735843,0.0,1.0
2013-05-08,277.25,277.37,268.03,275.35,495600,203.080295841701,203.168193535122,196.326823063845,201.688582362534,676604.785464297,0.0,1.0
2013-05-09,275.8,278.82,272.43,274.73,891700,202.018198712863,204.230290663961,199.549738489286,201.234444279858,1217369.82889127,0.0,1.0
2013-05-10,276.67,277.46,275.21,276.24,555900,202.655456990166,203.234116805188,201.586035053542,202.340490255407,758927.764809527,0.0,1.0
2013-05-13,279.39,281.0,275.415,275.76,465800,204.647804707711,205.827098761111,201.736193613137,201.988899481722,635921.124030002,0.0,1.0
2013-05-14,284.45,284.979,280.0,280.0,573200,208.354157446968,208.741639778799,205.094617982602,205.094617982602,782546.132018028,0.0,1.0
2013-05-15,289.29,289.41,283.0,283.98,695400,211.899364414953,211.987262108374,207.29206031813,208.009891481069,949376.448369394,0.0,1.0
2013-05-16,285.41,290.83,284.755,288.44,607700,209.057338994337,213.027384813857,208.577564084413,211.27675575322,829646.34408122,0.0,1.0
2013-05-17,290.95,291.209,286.7,287.1,567100,213.115282507278,213.304995028912,210.002239198614,210.295231510018,774218.268435842,0.0,1.0
2013-05-20,289.25,291.825,287.06,289.1,552000,211.870065183813,213.756203188474,210.265932278877,211.760193067036,753603.393011079,0.0,1.0
2013-05-21,291.69,293.31,288.94,290.6,737200,213.657318283375,214.84393714456,211.642996142475,212.8589142348,1006442.79226045,0.0,1.0
2013-05-22,285.33,298.14,282.91,291.66,1172100,208.998740532056,218.38181930476,207.226137048064,213.63534386002,1600178.50896429,0.0,1.0
2013-05-23,282.8,283.69,277.447,280.85,748300,207.145564162428,207.797472055301,203.224594555068,205.717226644335,1021596.77353295,0.0,1.0
2013-05-24,283.35,283.54,279.8,279.88,417500,207.548428590608,207.687599938525,204.9481218269,205.006720289181,569980.827141532,0.0,1.0
2013-05-28,288.32,292.29,285.14,285.42,564200,211.188858059799,214.096806750481,208.859569184139,209.064663802122,770259.120175456,0.0,1.0
2013-05-29,283.64,288.86,282.77,286.31,749600,207.760848016376,211.584397680194,207.123589739072,209.716571694995,1023371.56413244,0.0,1.0
2013-05-30,284.98,286.676,281.3,282.5,781900,208.742372259578,209.98465965993,206.046842994664,206.925819928875,1067468.28441189,0.0,1.0
2013-05-31,279.2,285.99,279.12,283.71,812600,204.508633359794,209.482177845872,204.450034897514,207.812121670871,1109380.64703044,0.0,1.0
2013-06-03,278.33,279.95,273.03,279.94,774700,203.871375082491,205.057993943676,199.989226956392,205.050669135891,1057638.67493783,0.0,1.0
2013-06-04,276.28,281.58,274.69,278.73,719000,202.369789486547,206.251937612646,201.205145048717,204.164367393895,981595.723867694,0.0,1.0
2013-06-05,266.97,277.78,263.11,275.9,1305900,196.780961146521,204.74890582193,193.935793112564,203.363176313163,1771696.41294927,1.68,1.0
2013-06-06,268.99,269.23,260.52,265.39,1409400,198.269883278281,198.446784917698,192.026729587189,195.616358687026,1912113.42706999,0.0,1.0
2013-06-07,280.23,280.69,269.77,272.99,899200,206.554776724312,206.893838199862,198.844813606387,201.218243935232,1219932.16519181,0.0,1.0
2013-06-10,281.34,282.91,276.414,279.05,695300,207.372946806616,208.530178364469,203.742040657581,205.685010330512,943303.863943352,0.0,1.0
2013-06-11,276.2,279.73,275.17,279.39,644000,203.584303362435,206.186231642194,202.82510049327,205.935620986353,873705.865640036,0.0,1.0
2013-06-12,269.04,279.999,268.53,278.37,866600,198.306737786493,206.384508896373,197.930821802732,205.18378901883,1175704.1974591,0.0,1.0
2013-06-13,272.43,272.7,264.71,268.78,1162700,200.805473443259,201.004487787603,195.115137375344,198.115094343791,1577418.95959576,0.0,1.0
2013-06-14,269.73,273.7,268.05,272.36,761600,198.815329999817,201.741577951841,197.577018523898,200.753877131762,1033252.15414822,0.0,1.0
2013-06-17,275.99,278.08,271.0,272.56,762700,203.429514427945,204.970032871201,199.751434508399,200.90129516461,1034744.50888766,0.0,1.0
2013-06-18,276.49,279.33,274.77,277.38,506500,203.798059510064,205.891395576498,202.530264427575,204.454069756235,687161.523209127,0.0,1.0
2013-06-19,268.46,278.2099,268.23,276.89,832100,197.879225491235,205.065780883536,197.709694753461,204.092895575759,1128898.52608552,0.0,1.0
2013-06-20,252.01,265.92,250.55,264.72,2373400,185.754092289526,196.007016474072,184.677940649739,195.122508276987,3219958.8532765,0.0,1.0
2013-06-21,248.67,258.65,241.99,258.51,2622500,183.292211140973,190.648370980064,178.368448843865,190.545178357071,3557909.36745496,0.0,1.0
2013-06-24,245.63,248.3,240.6,246.39,1564400,181.05145704169,183.019487780205,177.343893515575,181.611645566511,2122399.77671937,0.0,1.0
2013-06-25,252.58,253.87,247.65,249.61,1258400,186.174233683142,187.125079995008,182.54037917345,183.985075895356,1707253.82192767,0.0,1.0
2013-06-26,258.04,259.4,252.33,252.33,1028400,190.198745979879,191.201188603242,185.989961142082,185.989961142082,1395216.01277052,0.0,1.0
2013-06-27,264.06,265.5,257.35,257.35,1042100,194.63602876859,195.697438605092,189.690153766555,189.690153766555,1413802.61270727,0.0,1.0
2013-06-28,256.85,263.88,256.23,263.88,1407100,189.321608684436,194.503352539027,188.864612782609,194.503352539027,1908993.04897842,0.0,1.0
2013-07-01,256.11,261.6,255.81,257.61,835800,188.776161962901,192.822786964565,188.555034913629,189.881797209257,1133918.26475457,0.0,1.0
2013-07-02,256.82,259.4,254.71,255.91,483300,189.299495979509,191.201188603242,187.744235732968,188.628743930053,655686.40506806,0.0,1.0
2013-07-03,255.26,257.2199,253.0,254.49,248300,188.149635323299,189.594258336188,186.483811552122,187.582075896836,336865.165277051,0.0,1.0
2013-07-05,257.26,258.94,253.38,257.82,596200,189.623815651774,190.862127127693,186.763905814532,190.036586143747,808856.268780419,0.0,1.0
2013-07-08,257.02,260.55,255.87,259.98,844400,189.446914012357,192.048842292116,188.599260323484,191.6287008985,1145585.76544479,0.0,1.0
2013-07-09,263.38,263.77,255.24,259.4,939100,194.134807456908,194.422272620961,188.134893520014,191.201188603242,1274063.94164994,0.0,1.0
2013-07-10,264.71,266.32,262.4,265.0,885000,195.115137375344,196.301852539767,193.412459095955,195.328893522973,1200667.22219167,0.0,1.0
2013-07-11,269.89,272.03,266.95,267.57,932200,198.933264426095,200.510637377564,196.766219343237,197.223215245064,1264702.80737522,0.0,1.0
2013-07-12,269.74,269.7899,265.73,269.5,675100,198.82270090146,198.859481700655,195.866969342867,198.645799262043,915898.80418259,0.0,1.0
2013-07-15,269.81,271.169,269.02,270.17,463100,198.874297212956,199.876002746155,198.291995983208,199.139649672082,628281.345307301,0.0,1.0
2013-07-16,268.35,273.47,265.5,270.06,661300,197.798145573169,201.572047214066,195.697438605092,199.058569754016,897176.535633164,0.0,1.0
2013-07-17,272.29,272.29,268.15,268.81,1074800,200.702280820266,200.702280820266,197.650727540322,198.137207048719,1458166.24905266,0.0,1.0
2013-07-18,278.91,279.6301,272.3005,273.62,1233700,205.581817707519,206.112596334786,200.71002026699,201.682610738702,1673743.67459645,0.0,1.0
2013-07-19,280.72,280.72,275.29,279.98,775200,206.915950904789,206.915950904789,202.913551312978,206.370504183253,1051703.08547229,0.0,1.0
2013-07-22,286.0,286.0,278.93,280.25,769400,210.807786971963,210.807786971963,205.596559510803,206.569518527597,1043834.30593703,0.0,1.0
2013-07-23,284.95,288.82,284.78,286.02,706100,210.033842299514,212.886381235114,209.908536971594,210.822528775248,957956.07411247,0.0,1.0
2013-07-24,283.95,286.44,282.55,285.17,856300,209.296752135276,211.132106644228,208.264825905344,210.196002135646,1161730.33035336,0.0,1.0
2013-07-25,284.98,286.5299,281.2501,282.21,580400,210.055955004441,211.198371049993,207.306682400851,208.014215249503,787420.62797745,0.0,1.0
2013-07-26,286.38,286.4,281.68,283.07,421300,211.087881234374,211.102623037659,207.623557462457,208.648112790747,571571.865208303,0.0,1.0
2013-07-29,283.12,286.81,282.03,286.81,424000,208.684967298959,211.404830004996,207.88153901994,211.404830004996,575234.917750584,0.0,1.0
2013-07-30,282.44,285.29,281.87,284.79,494500,208.183745987277,210.284452955355,207.763604593662,209.915907873236,670881.289687888,0.0,1.0
2013-07-31,281.96,285.81,281.27,282.68,733900,207.829942708443,210.667739840758,207.321350495119,208.360647626695,995671.948436685,0.0,1.0
2013-08-01,285.27,287.0,283.68,286.0,774500,210.26971115207,211.544877136201,209.097737790932,210.807786971963,1050753.40518355,0.0,1.0
2013-08-02,286.62,288.3225,284.346,285.5,610600,211.264782873791,212.519678878405,209.588639840314,210.439241889845,828392.549005911,0.0,1.0
2013-08-05,285.72,286.03,283.43,284.97,334500,210.601401725977,210.829899676891,208.913465249873,210.048584102799,453811.509404647,0.0,1.0
2013-08-06,284.59,286.63,282.92,285.2,335500,209.768489840388,211.272153775433,208.537549266112,210.218114840573,455168.195531418,0.0,1.0
2013-08-07,280.9,283.14,278.15,283.14,478000,207.048627134352,208.699709102244,205.021629182698,208.699709102244,648495.968596176,0.0,1.0
2013-08-08,278.52,283.93,278.39,283.33,501200,205.294352543466,209.282010331992,205.198530822115,208.839756233449,679971.086737247,0.0,1.0
2013-08-09,280.57,283.5,277.26,278.86,576200,206.805387380153,208.965061561369,204.365618936527,205.544963199307,781722.546245015,0.0,1.0
2013-08-12,278.21,280.3,276.63,279.17,356500,205.065854592552,206.606373035809,203.901252133057,205.77346115022,483658.604193593,0.0,1.0
2013-08-13,279.81,280.66,276.31,278.54,383000,206.245198855333,206.871725494935,203.665383280501,205.309094346751,519610.786553003,0.0,1.0
2013-08-14,277.32,280.82,277.29,280.0,300000,204.409844346381,206.989659921213,204.387731641454,206.385245986538,407005.838031073,0.0,1.0
2013-08-15,270.09,274.66,267.57,274.44,593000,199.080682458943,202.449184509509,197.223215245064,202.287024673376,804514.873174754,0.0,1.0
2013-08-16,270.15,272.85,268.01,269.08,622100,199.124907868797,201.115051312239,197.547534917328,198.336221393063,843994.439463769,0.0,1.0
2013-08-19,266.74,270.91,266.471,269.0,712200,196.611430408747,199.685096393618,196.413153154567,198.277254179924,966231.859485767,0.0,1.0
2013-08-20,266.93,267.67,265.351,267.09,833100,196.751477539952,197.296924261488,195.587612170621,196.86941196623,1130255.21221229,0.0,1.0
2013-08-21,264.01,268.17,263.08,266.22,809900,194.599174260378,197.665469343606,193.913680407637,196.228143523343,1098780.09407122,0.0,1.0
2013-08-22,268.06,268.83,264.51,265.4,355500,197.58438942554,198.151948852003,194.967719342497,195.623729588668,482301.918066823,0.0,1.0
2013-08-23,268.8,270.25,266.41,269.93,443200,198.129836147076,199.198616885221,196.368190654548,198.962748032665,601283.291384573,0.0,1.0
2013-08-26,269.52,272.69,267.6303,268.96,988500,198.660541065327,200.997116885961,197.267661781967,198.247770573354,1341084.23631239,0.0,1.0
2013-08-27,258.96,266.64,258.89,265.47,625000,190.876868930978,196.537721392323,190.825272619481,195.675325900165,847928.829231402,0.0,1.0
2013-08-28,259.44,262.81,257.185,258.0,511400,191.230672209812,193.714666063293,189.568533889456,190.16926237331,693809.285230303,0.0,1.0
2013-08-29,260.54,262.6,257.3,257.54,335600,193.279782866393,194.80797950685,190.876211451304,191.054253778348,452386.807886897,1.68,1.0
2013-08-30,260.32,262.89,259.24,261.63,573700,193.116577399936,195.023113985361,192.31538692824,194.088391768382,773344.194531326,0.0,1.0
2013-09-03,263.78,266.6444,260.88,265.0,517000,195.683354281481,197.808289454746,193.532009496371,196.588402777286,696912.93110109,0.0,1.0
2013-09-04,266.1,267.36,262.09,263.5,486500,197.404430109569,198.339152326548,194.429639561882,195.475638233263,655799.112148318,0.0,1.0
2013-09-05,262.77,266.88,262.0601,265.87,536200,194.934092821839,197.98306767246,194.407458455305,197.233806212819,722794.417130377,0.0,1.0
2013-09-06,261.23,264.51,259.42,263.44,616500,193.791654556643,196.224899692905,192.448918673522,195.431127651502,831038.340471609,0.0,1.0
2013-09-09,263.05,263.14,259.89,262.35,613600,195.141808870057,195.208574742698,192.797584897316,194.622518749513,827129.157685935,0.0,1.0
2013-09-10,266.51,268.02,265.13,266.0,604700,197.708585751602,198.828768725917,196.684842371101,197.330245806634,815132.01051611,0.0,1.0
2013-09-11,261.75,264.87,261.01,264.38,788900,194.177412931904,196.49196318347,193.628449090186,196.12846009909,1063432.51710957,0.0,1.0
2013-09-12,262.26,263.85,259.48,259.48,608700,194.555752876871,195.735283293535,192.493429255283,192.493429255283,820523.986772215,0.0,1.0
2013-09-13,264.63,264.8,261.57,262.39,561000,196.313920856427,196.440034171416,194.043881186621,194.652192470687,756224.669918204,0.0,1.0
2013-09-16,272.66,273.3,269.01,271.0,1277600,202.270920382093,202.745699920876,199.563193324972,201.039460953375,1722197.21619875,0.0,1.0
2013-09-17,272.99,273.3,271.28,272.66,604300,202.515728581778,202.745699920876,201.247177001593,202.270920382093,814592.812890502,0.0,1.0
2013-09-18,279.41,281.56,271.8,272.56,1183400,207.278360830194,208.873323343293,201.632935376854,202.196736079158,1595216.17536756,0.0,1.0
2013-09-19,283.64,285.32,280.02,280.84,895400,210.416356844337,211.662653133642,207.730885078096,208.339196362162,1206993.88492827,0.0,1.0
2013-09-20,278.3,285.4299,278.03,283.7,947800,206.454915067617,211.744181682567,206.254617449693,210.460867426098,1277628.7738832,0.0,1.0
2013-09-23,274.96,278.78,272.96,278.78,629800,203.977159349594,206.810999721705,202.493473290898,206.810999721705,848966.661523148,0.0,1.0
2013-09-24,272.5,275.43,272.1,274.89,431000,202.152225497398,204.325825573388,201.855488285658,203.92523033754,580985.441594912,0.0,1.0
2013-09-25,270.24,271.785,268.54,270.02,635900,200.475660251071,201.621807731414,199.214527101179,200.312454784614,857189.4253137,0.0,1.0
2013-09-26,272.68,273.25,270.57,271.21,314200,202.28575724268,202.708607769409,200.720468450755,201.195247989538,423539.734916756,0.0,1.0
2013-09-27,270.95,271.83,268.315,269.85,507500,201.002368801908,201.655190667734,199.047612419575,200.186341469625,684106.987492849,0.0,1.0
2013-09-30,270.62,271.1,265.66,265.66,538000,200.757560602223,201.11364525631,197.078019176656,197.078019176656,725220.806445622,0.0,1.0
2013-10-01,270.09,270.68,266.85,270.0,595600,200.364383796668,200.802071183984,197.96081238158,200.297617924027,802865.264533482,0.0,1.0
2013-10-02,271.21,271.21,266.25,269.24,589600,201.195247989538,201.195247989538,197.515706563971,199.733817221722,794777.30014933,0.0,1.0
2013-10-03,269.93,271.99,266.5,269.62,574800,200.245688911973,201.77388555243,197.701167321308,200.015717572875,774826.988001753,0.0,1.0
2013-10-04,272.01,272.25,269.37,270.34,336600,201.788722413017,201.96676474006,199.830256815538,200.549844554005,453734.801950923,0.0,1.0
2013-10-07,267.19,270.27,267.04,268.82,392500,198.213039011558,200.497915541951,198.101762557156,199.422243149396,529087.670129939,0.0,1.0
2013-10-08,262.75,269.58,262.68,268.15,640400,194.919255961252,199.986043851701,194.867326949198,198.925208319733,863255.398601816,0.0,1.0
2013-10-09,266.8,269.28,263.05,263.1,908600,197.923720230113,199.763490942896,195.141808870057,195.178901021524,1224787.4065734,0.0,1.0
2013-10-10,277.25,277.74,268.24,268.24,577900,205.675979886802,206.039482971182,198.991974192374,198.991974192374,779005.769600232,0.0,1.0
2013-10-11,280.49,281.18,275.91,277.27,459400,208.07955130189,208.59142299214,204.681910227475,205.690816747389,619268.473013233,0.0,1.0
2013-10-14,282.27,282.65,277.5,279.39,441400,209.40003189413,209.681932245282,205.861440644139,207.263523969607,595004.579860776,0.0,1.0
2013-10-15,282.27,284.88,281.14,283.1,740100,209.40003189413,211.336242200729,208.561749270966,210.015761608489,997650.40678514,0.0,1.0
2013-10-16,290.47,293.52,281.89,284.74,887300,215.483144734786,217.745765974298,209.118131542978,211.23238417662,1196075.13300966,0.0,1.0
2013-10-17,298.51,299.09,288.24,289.89,992400,221.447562690745,221.877831647767,213.828834779339,215.052875777764,1337749.30913873,0.0,1.0
2013-10-18,301.66,302.44,296.591,299.46,807800,223.784368233192,224.363005796084,220.023965917426,222.152313568626,1088909.60491966,0.0,1.0
2013-10-21,301.54,303.649,300.4808,301.68,581800,223.695347069671,225.259894018566,222.909586932985,223.799205093779,784262.946449931,0.0,1.0
2013-10-22,306.22,307.5975,302.38,304.35,686500,227.167172447021,228.189061219948,224.318495214323,225.779925982139,925397.924953381,0.0,1.0
2013-10-23,303.03,304.9,300.12,304.72,770100,224.8006931834,226.187939648281,222.641929967996,226.054407902998,1038090.2287059,0.0,1.0
2013-10-24,306.95,308.42,303.2418,304.73,610000,227.708717858445,228.799227111587,224.957815537016,226.061826333292,822276.379055445,0.0,1.0
2013-10-25,307.61,308.48,305.38,306.95,123500,228.198334257815,228.843737693348,226.544024302368,227.708717858445,166477.266907127,0.0,1.0
2013-10-28,308.44,310.25,305.94,308.0,507100,228.814063972174,230.156799855294,226.959456398803,228.48765303926,683567.789867239,0.0,1.0
2013-10-29,309.26,309.84,307.435,308.76,423700,229.422375256239,229.852644213261,228.068511727679,229.051453741565,571145.084927529,0.0,1.0
2013-10-30,306.18,311.32,305.65,309.06,612100,227.137498725847,230.950571896697,226.744321920292,229.27400665037,825107.166589897,0.0,1.0
2013-10-31,300.81,309.175,300.72,306.37,882200,223.153801658246,229.359318598745,223.087035785605,227.278448901423,1189200.36328314,0.0,1.0
2013-11-01,303.65,304.17,300.15,300.92,494400,225.260635861595,225.646394236857,222.664185258877,223.235404391475,666448.26525412,0.0,1.0
2013-11-04,303.48,304.679,303.01,303.73,431000,225.134522546606,226.023992338795,224.785856322813,225.319983303943,580985.441594914,0.0,1.0
2013-11-05,301.85,304.26,300.49,303.76,431200,223.925318408769,225.713160109498,222.916411888855,225.342238594824,581255.040407717,0.0,1.0
2013-11-06,305.01,307.02,303.11,306.0,477300,226.269542381509,227.760646870499,224.860040625747,227.003966980564,643397.566759286,0.0,1.0
2013-11-07,296.68,308.49,296.54,308.49,480900,220.089989947038,228.851156123641,219.986131922929,228.851156123641,648250.345389777,0.0,1.0
2013-11-08,301.59,302.1,297.0,297.05,863200,223.732439221138,224.110779166106,220.32737971643,220.364471867897,1163588.47606666,0.0,1.0
2013-11-11,302.19,303.69,299.7503,300.73,423500,224.177545038747,225.290309582769,222.367670600046,223.094454215899,570875.486114723,0.0,1.0
2013-11-12,297.21,302.37,296.44,300.6,463900,220.483166752593,224.31107678403,219.911947619995,222.998014622083,625334.446301346,0.0,1.0
2013-11-13,298.68,298.86,294.37,295.16,639500,221.573676005735,221.707207751017,218.376332549244,218.962388542429,862042.203944191,0.0,1.0
2013-11-14,302.6,302.85,297.88,298.43,639600,224.48170068078,224.667161438117,220.980201582256,221.388215248398,862177.003350595,0.0,1.0
2013-11-15,303.19,305.5699,301.765,302.5,494700,224.919388068095,226.684900293641,223.862261751274,224.407516377845,666852.663473327,0.0,1.0
2013-11-18,303.94,306.605,302.99,305.75,555700,225.475770340106,227.45278201332,224.771019462226,226.818506223227,749080.301378872,0.0,1.0
2013-11-19,302.4,306.01,301.61,304.24,341600,224.33333207491,227.011385410857,223.747276081725,225.698323248911,460474.77227105,0.0,1.0
2013-11-20,299.03,305.15,297.51,302.75,94048,221.833321066007,226.373400405618,220.705719661397,224.592977135182,126776.145733453,0.0,1.0
2013-11-21,303.43,303.87,297.95,299.28,79011,225.097430395139,225.423841328052,221.03213059431,222.018781823344,106506.358992705,0.0,1.0
2013-11-22,303.76,303.98,300.92,303.97,615100,225.342238594824,225.50544406128,223.235404391475,225.498025630987,829151.148781974,0.0,1.0
2013-11-25,301.62,305.0,301.21,304.53,304200,223.754694512019,226.262123951216,223.450538869986,225.913457727422,410059.794276502,0.0,1.0
2013-11-26,303.44,305.74,299.08,299.08,674700,225.104848825432,226.811087792933,221.870413217474,221.870413217474,909491.594997885,0.0,1.0
2013-11-27,307.6,307.86,303.58,304.16,421500,228.190915827521,228.383795015152,225.208706849541,225.638975806563,568179.497986673,0.0,1.0
2013-11-29,302.75,309.85,302.41,309.85,231700,225.839273424487,231.135586690594,225.585647155406,231.135586690594,310606.627166,1.68,1.0
2013-12-02,305.0,309.21,302.5,302.5,489300,227.517682558113,230.658172537029,225.652783520751,225.652783520751,655933.632595267,0.0,1.0
2013-12-03,298.41,304.55,296.4,302.81,650300,222.601808695627,227.182000731387,221.102429869589,225.884031001384,871763.010988564,0.0,1.0
2013-12-04,297.46,300.469,292.015,297.03,466500,221.89314706143,224.137739542798,217.831396958056,221.572384427004,625368.97528243,0.0,1.0
2013-12-05,295.55,296.65,293.43,295.66,544500,220.468364196886,221.288919773325,218.886929813203,220.55041975453,729932.276615826,0.0,1.0
2013-12-06,301.83,302.08,299.2,299.58,496000,225.152990578738,225.339480482474,223.191116791434,223.474581445113,664915.352068779,0.0,1.0
2013-12-09,302.71,304.93,300.455,302.65,375900,225.809435039889,227.465465385066,224.127296108189,225.764677462993,503914.679118254,0.0,1.0
2013-12-10,299.4,302.62,298.55,300.3,483700,223.340308714423,225.742298674544,222.70624304172,224.011672367873,648426.523781588,0.0,1.0
2013-12-11,292.32,300.78,292.05,299.68,669900,218.058914640615,224.369732983046,217.85750554458,223.549177406607,898037.891836439,0.0,1.0
2013-12-12,291.77,295.36,291.67,292.3,717300,217.648636852395,220.326631870046,217.574040890901,218.043995448316,961580.205723659,0.0,1.0
2013-12-13,297.8,299.06,293.35,293.35,612300,222.146773330511,223.086682445341,218.827253044008,218.827253044008,820821.915467164,0.0,1.0
2013-12-16,304.76,304.95,297.49,298.0,934300,227.338652250526,227.480384577365,221.915525849878,222.2959652535,1252480.67225375,0.0,1.0
2013-12-17,302.63,305.81,302.13,304.51,809400,225.749758270694,228.121909846218,225.376778463221,227.15216234679,1085045.33460578,0.0,1.0
2013-12-18,309.69,309.86,297.88,301.79,960400,231.016233152203,231.143046286743,222.206450099707,225.12315219414,1287469.16154608,0.0,1.0
2013-12-19,308.39,309.98,306.12,309.64,701700,230.046485652775,231.232561440537,228.353157326851,230.978935171456,940667.545456979,0.0,1.0
2013-12-20,314.34,317.15,308.4,309.45,1260700,234.484945361695,236.58109187969,230.053945248924,230.837202844616,1690037.87167966,0.0,1.0
2013-12-23,315.42,318.56,314.38,318.56,460800,235.290581745836,237.632894936762,234.514783746293,237.632894936762,617727.810954219,0.0,1.0
2013-12-24,316.2,316.79,313.96,315.26,188100,235.872430245492,236.31254641831,234.201480708016,235.171228207444,252158.422830922,0.0,1.0
2013-12-26,315.39,323.0,313.05,323.0,340500,235.268202957387,240.944955627116,233.522657458417,240.944955627116,456459.026974636,0.0,1.0
2013-12-27,316.38,318.99,314.21,316.0,284300,236.006702976182,237.953657571188,234.387970611753,235.723238322503,381119.827808778,0.0,1.0
2013-12-30,316.08,316.99,313.84,316.29,339000,235.782915091699,236.461738341299,234.111965554223,235.939566610837,454448.194256685,0.0,1.0
2013-12-31,316.47,318.76,314.97,317.42,325600,236.073839341527,237.782086859751,234.954899919111,236.782500975725,436484.755309667,0.0,1.0
2014-01-02,312.8,315.38,310.4699,315.38,396500,233.336167554681,235.260743361238,231.598007055898,235.260743361238,531530.115111432,0.0,1.0
2014-01-03,314.17,315.99,310.42,311.95,442900,234.358132227155,235.715778726354,231.560783671112,232.702101881978,593731.87385335,0.0,1.0
2014-01-06,314.07,317.65,312.38,316.28,502400,234.28353626566,236.954071687162,233.022864516404,235.932107014688,673494.904998699,0.0,1.0
2014-01-07,316.96,319.63,314.12,314.12,422700,236.43935955285,238.431071724752,234.320834246408,234.320834246408,566652.659918293,0.0,1.0
2014-01-08,316.86,319.34,315.05,317.68,689100,236.364763591356,238.214743436419,235.014576688306,236.97645047561,923776.5506262,0.0,1.0
2014-01-09,316.08,318.92,314.01,317.32,472600,235.782915091699,237.901440398142,234.238778688764,236.70790501423,633546.36166876,0.0,1.0
2014-01-10,314.94,319.0,311.37,315.74,517500,234.932521130662,237.961117167337,232.26944530531,235.529288822618,693737.287692728,0.0,1.0
2014-01-13,306.47,315.78,305.88,313.51,789400,228.614243192081,235.559127207216,228.174127019264,233.865798881291,1058234.23169979,0.0,1.0
2014-01-14,310.52,311.21,306.37,308.0,608400,231.635379632607,232.150091766919,228.539647230587,229.755561402946,815593.750400493,0.0,1.0
2014-01-15,312.75,313.43,309.08,311.43,1043600,233.298869573933,233.806122112096,230.561197787087,232.314202882207,1399003.34963504,0.0,1.0
2014-01-16,317.78,326.0,313.48,324.31,1526000,237.051046437105,243.18283447195,233.843420092843,241.922162722693,2045687.15172773,0.0,1.0
2014-01-17,316.72,322.59,315.52,319.85,1024100,236.260329245264,240.639112184989,235.36517770733,238.59518284004,1372862.52430168,0.0,1.0
2014-01-21,318.77,320.3,317.0,318.8,669200,237.7895464559,238.930864666765,236.469197937448,237.811925244348,897099.503234731,0.0,1.0
2014-01-22,323.89,324.74,318.72,319.99,1001400,241.608859684417,242.24292535712,237.752248475153,238.699617186133,1342431.92250337,0.0,1.0
2014-01-23,315.57,322.26,315.33,320.53,1136500,235.402475688077,240.392945512057,235.223445380491,239.102435378203,1523540.9226334,0.0,1.0
2014-01-24,303.11,313.72,302.9,313.72,1046400,226.107818885867,234.02245040043,225.951167366729,234.02245040043,1402756.90404188,0.0,1.0
2014-01-27,299.95,307.63,299.2,306.61,1133700,223.750586502642,229.479556345417,223.191116791434,228.718677538173,1519787.36822656,0.0,1.0
2014-01-28,303.69,304.2,299.73,301.0,1063700,226.540475462535,226.920914866157,223.586475387354,224.533844098334,1425948.50805556,0.0,1.0
2014-01-29,299.21,302.955,298.24,301.84,747200,223.198576387583,225.992195145551,222.474995561087,225.160450174887,1001662.80456813,0.0,1.0
2014-01-30,305.44,307.11,301.43,301.43,689200,227.845904788688,229.091657345646,224.85460673276,224.85460673276,923910.606140731,0.0,1.0
2014-01-31,300.47,304.93,296.0,301.0,920100,224.138485502413,227.465465385066,220.804046023611,224.533844098334,1233444.78919049,0.0,1.0
2014-02-03,286.39,298.74,284.78,297.05,1583700,213.635374123993,222.847975368559,212.434379143932,221.587303619303,2123037.18361154,0.0,1.0
2014-02-04,289.75,292.56,286.2803,286.77,918300,216.141798430207,218.237944948201,213.553542354234,213.918838777672,1231031.78992895,0.0,1.0
2014-02-05,289.27,294.38,286.04,290.85,917900,215.783737815033,219.595591447401,213.374288258762,216.962354006646,1230495.56787083,0.0,1.0
2014-02-06,294.87,295.64,290.4,291.31,858300,219.961111658723,220.535500562231,216.626672179921,217.305495429521,1150598.48121096,0.0,1.0
2014-02-07,299.87,300.0,295.1,297.0,864900,223.690909733447,223.787884483389,220.132682370161,221.550005638555,1159446.14516993,0.0,1.0
2014-02-10,301.03,302.04,296.74,297.82,734700,224.556222886782,225.309642097876,221.35605613867,222.16169252281,984905.86525188,0.0,1.0
2014-02-11,305.15,306.5,300.01,301.0,763800,227.629576500354,228.636621980529,223.795344079539,224.533844098334,1023916.01998011,0.0,1.0
2014-02-12,303.51,307.4896,302.18,304.81,659700,226.406202731845,229.374823615479,225.414076443969,227.375950231273,884364.229354382,0.0,1.0
2014-02-13,304.54,305.76,296.13,298.99,550500,227.174541135238,228.08461186547,220.901020773554,223.034465272295,737975.607487626,0.0,1.0
2014-02-14,303.03,306.59,302.73,304.48,664300,226.048142116672,228.703758345874,225.824354232188,227.129783558341,890530.78302276,0.0,1.0
2014-02-18,305.96,306.76,303.0,303.31,513800,228.233803788459,228.830571480415,226.025763328223,226.257010808856,688777.233655119,0.0,1.0
2014-02-19,300.49,307.94,300.13,303.27,592500,224.153404694712,229.71080382605,223.884859233332,226.227172424258,794278.923590225,0.0,1.0
2014-02-20,300.52,301.95,297.5,300.39,606400,224.175783483161,225.242505732531,221.922985446028,224.078808733218,812912.640109892,0.0,1.0
2014-02-21,299.0,302.29,298.8,300.6,567600,223.041924868445,225.496132001613,222.892732945456,224.235460252356,760899.100472255,0.0,1.0
2014-02-24,302.59,304.55,298.94,298.95,635100,225.719919886096,227.182000731387,222.997167291548,223.004626887697,851386.572780002,0.0,1.0
2014-02-25,300.2,303.8,299.55,302.11,716100,223.937076406378,226.622531020179,223.452202656664,225.361859270923,959971.5395493,0.0,1.0
2014-02-26,297.63,301.4597,295.876,300.29,681100,222.019960195971,224.876761733324,220.711547031358,224.004212771723,913052.109463799,0.0,1.0
2014-02-27,305.81,306.63,297.68,297.73,792500,228.121909846218,228.733596730472,222.057258176718,222.094556157465,1062389.95265021,0.0,1.0
2014-02-28,304.84,308.8959,303.4,305.77,887400,227.398329019721,230.423866621975,226.324147174201,228.09207146162,1189608.63593918,0.0,1.0
2014-03-03,300.35,301.605,297.8,300.76,683400,224.04897034862,224.985149665376,222.146773330511,224.354813790747,916135.386297991,0.0,1.0
2014-03-04,307.22,308.84,304.01,304.25,732900,229.17371290329,230.3821674795,226.779182539317,226.958212846904,982492.865990337,0.0,1.0
2014-03-05,307.08,307.9,305.0,305.74,540400,230.50898061404,231.124511954745,228.947632822985,229.503112325572,719911.352511931,1.93,1.0
2014-03-06,311.11,312.21,307.28,308.8,737400,233.53409195921,234.359804733325,230.659110209334,231.800095133567,982351.27931587,0.0,1.0
2014-03-07,310.79,314.24,309.49,314.24,760300,233.29388460674,235.883620125557,232.31804223733,235.883620125557,1012858.25557887,0.0,1.0
2014-03-10,308.47,310.99,306.63,310.67,809800,231.552381301332,233.444014202034,230.17118902463,233.203806849564,1078801.28287224,0.0,1.0
2014-03-11,308.79,310.961,307.61,309.14,845800,231.792588653802,233.422245410716,230.906824041569,232.055315445566,1126759.84817652,0.0,1.0
2014-03-12,308.88,308.9,304.53,306.07,555100,231.860146971684,231.875159931214,228.594828274045,229.750826157807,739494.433344509,0.0,1.0
2014-03-13,299.25,311.25,298.67,310.44,1027800,224.63140695829,233.639182675915,224.196031131938,233.031157814976,1369217.03943701,0.0,1.0
2014-03-14,295.71,301.09,295.71,298.77,718100,221.97411312159,226.012599234992,221.97411312159,224.271095929585,956640.159583303,0.0,1.0
2014-03-17,298.71,302.11,297.62,298.02,746400,224.226057050997,226.778260170991,223.407850756646,223.708109947233,994340.920641938,0.0,1.0
2014-03-18,301.08,301.75,299.16,300.11,410000,226.005092755228,226.508026899462,224.563848640408,225.276964218053,546194.771520893,0.0,1.0
2014-03-19,298.4,301.6,295.95,301.32,668400,223.993356178291,226.395429702991,222.154268635943,226.18524826958,890430.695816014,0.0,1.0
2014-03-20,300.99,302.5,296.67,296.98,646000,225.937534437345,227.071012881813,222.694735179,222.927436051706,860589.810737801,0.0,1.0
2014-03-21,301.86,304.1999,299.09,302.68,1333100,226.590598176873,228.347039377013,224.511303282055,227.206129517578,1775932.31686465,0.0,1.0
2014-03-24,302.58,303.92,298.61,301.81,882900,227.131064719931,228.136933008399,224.15099225335,226.55306577805,1176183.81408731,0.0,1.0
2014-03-25,307.6,307.82,301.56,304.34,907700,230.899317561804,231.064460116627,226.365403783933,228.452205158516,1209221.93685248,0.0,1.0
2014-03-26,309.25,313.36,308.34,311.58,963100,232.137886722978,235.223049906265,231.454797064391,233.88689650815,1283024.84012627,0.0,1.0
2014-03-27,306.5,310.7397,305.55,309.5,665200,230.073604787689,233.256127013523,229.360489210043,232.325548717095,886167.71223341,0.0,1.0
2014-03-28,310.89,313.92,308.41,309.4,701500,233.368949404387,235.643412773087,231.507342422744,232.250483919448,934525.932248552,0.0,1.0
2014-03-31,314.48,315.71,312.79,314.46,652100,236.06377563991,236.987072650966,234.795180559677,236.04876268038,868716.123192133,0.0,1.0
2014-04-01,316.89,317.15,312.81,316.12,758300,237.872837263199,238.068005737081,234.810193519207,237.294838321318,1010193.89083974,0.0,1.0
2014-04-02,318.55,321.46,315.4403,317.01,586400,239.118912904138,241.303298515662,236.784622891713,237.962915020376,781191.741511834,0.0,1.0
2014-04-03,314.64,319.61,313.45,319.61,554500,236.183879316145,239.914599759195,235.290608224147,239.914599759195,738695.123922769,0.0,1.0
2014-04-04,308.92,320.02,308.24,319.55,875800,231.890172890743,240.222365429547,231.379732266744,239.869560880606,1166725.31926341,0.0,1.0
2014-04-07,303.89,310.53,303.16,309.72,833300,228.114413569105,233.098716132858,227.566440546283,232.490691271918,1110107.56855698,0.0,1.0
2014-04-08,302.4,305.09,300.04,303.57,831200,226.995948084166,229.015191140868,225.2244188597,227.874206216635,1107309.9855809,0.0,1.0
2014-04-09,308.32,308.85,302.699,303.47,569900,231.439784104862,231.83762753239,227.220391829131,227.799141418988,759210.732414042,0.0,1.0
2014-04-10,295.95,309.13,295.95,309.1,875600,222.154268635943,232.047808965802,222.154268635943,232.025289526507,1166458.8827895,0.0,1.0
2014-04-11,293.71,297.58,292.195,295.75,929600,220.472817168653,223.377824837587,219.335585484302,222.004139040649,1238396.73074591,0.0,1.0
2014-04-14,298.47,298.9897,294.9,298.21,729100,224.045901536644,224.436013290015,221.36608826065,223.850733062762,971294.165648497,0.0,1.0
2014-04-15,300.71,301.75,295.0,299.87,633500,225.727353003934,226.508026899462,221.441153058297,225.0968087037,843937.53111826,0.0,1.0
2014-04-16,310.15,310.65,301.75,301.75,1089800,232.8134699018,233.188793890034,226.508026899462,226.508026899462,1451812.34634993,0.0,1.0
2014-04-17,308.38,313.21,300.75,312.95,1011700,231.48482298345,235.110452709794,225.757378922993,234.915284235912,1347768.90328704,0.0,1.0
2014-04-21,305.88,308.32,305.19,308.13,651400,229.608203042278,231.439784104862,229.090255938514,231.297160989333,867783.595533439,0.0,1.0
2014-04-22,308.27,310.26,305.02,306.25,581900,231.402251706038,232.896041179211,228.962645782515,229.885942793571,775196.920848801,0.0,1.0
2014-04-23,307.6,309.9299,305.92,308.01,485100,230.899317561804,232.648252282179,229.638228961337,231.207083232156,646241.667475088,0.0,1.0
2014-04-24,303.62,307.59,302.79,305.58,545100,227.911738615458,230.89181108204,227.288700794989,229.383008649337,726172.609648878,0.0,1.0
2014-04-25,300.45,303.5897,299.18,302.99,394100,225.532184530052,227.888993981771,224.578861599937,227.438830390283,525013.07184484,0.0,1.0
2014-04-28,298.5,303.62,295.37,302.02,807600,224.068420975938,227.911738615458,221.718892809591,226.710701853108,1075870.48165921,0.0,1.0
2014-04-29,300.5,302.58,299.81,301.48,492300,225.569716928876,227.131064719931,225.051769825112,226.305351945815,655833.380535941,0.0,1.0
2014-04-30,301.0,302.14,298.0,299.13,423000,225.94504091711,226.800779610285,223.693096987704,224.541329201113,563513.142325215,0.0,1.0
2014-05-01,301.05,302.77,298.01,299.98,588700,225.982573315934,227.27368783546,223.700603467468,225.179379981112,784255.760961829,0.0,1.0
2014-05-02,299.0,304.25,298.76,300.8,605300,224.443744964173,228.384646840634,224.26358944982,225.794911321816,806369.988296577,0.0,1.0
2014-05-05,298.5,299.55,295.28,298.25,509600,224.068420975938,224.85660135123,221.651334491709,223.880758981821,678880.135529385,0.0,1.0
2014-05-06,296.31,299.26,296.12,298.24,591400,222.424501907471,224.638913438054,222.281878791942,223.873252502056,787852.653359652,0.0,1.0
2014-05-07,299.0,299.55,295.11,296.79,611700,224.443744964173,224.85660135123,221.523724335709,222.784812936177,814895.955461781,0.0,1.0
2014-05-08,300.38,302.87,298.4,298.4,581900,225.479639171699,227.348752633107,223.993356178291,223.993356178291,775196.920848802,0.0,1.0
2014-05-09,302.34,302.67,298.62,300.24,524400,226.950909205578,227.198623037813,224.158498733114,225.374548454994,698596.43459892,0.0,1.0
2014-05-12,304.58,306.5,297.42,297.42,694200,228.632360672868,230.073604787689,223.257721161352,223.257721161352,924801.000950745,0.0,1.0
2014-05-13,302.96,307.36,302.0701,304.99,595000,227.416310950989,230.719162047452,226.748309316729,228.940126343221,792648.509890078,0.0,1.0
2014-05-14,301.8,304.06,301.17,303.16,474900,226.545559298285,228.242023725105,226.07265107311,227.566440546283,632653.407305543,0.0,1.0
2014-05-15,297.02,301.7497,295.152,301.22,662500,222.957461970764,226.507801705069,221.555251550721,226.110183471933,882570.819835592,0.0,1.0
2014-05-16,297.53,300.8,294.664,300.8,544600,223.340292438763,225.794911321816,221.188935338204,225.794911321816,725506.518464096,0.0,1.0
2014-05-19,299.0,299.67,296.2,297.18,402100,224.443744964173,224.946679108407,222.34193063006,223.077565646999,535670.530801344,0.0,1.0
2014-05-20,296.43,300.2,295.0,299.0,437400,222.514579664648,225.344522535935,221.441153058297,224.443744964173,582696.568446924,0.0,1.0
2014-05-21,299.9,301.0,297.41,297.41,450200,225.119328142994,225.94504091711,223.250214681587,223.250214681587,599748.502777334,0.0,1.0
2014-05-22,300.57,301.75,298.0302,299.13,410600,225.622262287229,226.508026899462,223.715766556593,224.541329201113,546994.080942631,0.0,1.0
2014-05-23,300.69,301.21,299.22,300.43,358100,225.712340044405,226.102676992169,224.608887518996,225.517171570523,477054.506540566,0.0,1.0
2014-05-27,304.63,305.9,301.91,303.17,464000,228.669893071692,229.623216001807,226.628130575697,227.573947026047,618132.619477304,0.0,1.0
2014-05-28,301.47,305.805,301.26,304.77,623000,226.297845466051,229.551904444043,226.140209390992,228.774983788398,829949.616237844,0.0,1.0
2014-05-29,304.82,305.23,301.95,302.83,406400,228.812516187221,229.120281857573,226.658156494756,227.318726714048,541398.914990466,0.0,1.0
2014-05-30,304.9,305.985,303.3201,304.28,365100,228.872568025338,229.687021079807,227.686619287315,228.407166279928,486379.783127509,0.0,1.0
2014-06-02,306.03,306.64,302.33,304.96,404200,229.720800238748,230.178695504394,226.943402725814,228.917606903927,538468.113777428,0.0,1.0
2014-06-03,308.61,310.34,304.26,304.87,719300,231.657472018038,232.956093017329,228.392153320398,228.850048586044,958238.778426777,0.0,1.0
2014-06-04,310.75,311.1,306.43,307.41,558200,233.263858687681,233.526585479445,230.021059429336,230.756694446275,743624.198690154,0.0,1.0
2014-06-05,309.93,310.85,306.46,309.55,566400,234.097077941561,234.791974568884,231.47610914068,233.81005542158,749878.44164301,1.93,1.0
2014-06-06,313.96,314.57,310.59,311.74,457000,237.141027298205,237.601773975017,234.595590739424,235.464211523577,605039.632469729,0.0,1.0
2014-06-09,314.57,315.75,312.54,312.96,401500,237.601773975017,238.493054431801,236.06846946038,236.385704877201,531561.077541786,0.0,1.0
2014-06-10,314.7,315.75,312.13,314.15,392700,237.699965889747,238.493054431801,235.758787267769,237.284538558195,519910.423787447,0.0,1.0
2014-06-11,311.39,313.98,309.81,312.83,408200,235.199848676226,237.156133746625,234.006439251041,236.287512962471,540431.461650206,0.0,1.0
2014-06-12,308.82,311.856,307.24,311.54,519900,233.258670054248,235.551828924414,232.065260629062,235.313147039377,688315.328054731,0.0,1.0
2014-06-13,309.45,311.0,308.09,309.64,340700,233.73452317948,234.905272932035,232.707284686915,233.87803443947,451065.651602706,0.0,1.0
2014-06-16,309.38,309.99,306.51,308.45,471700,233.68165061001,234.142397286822,231.51387526173,232.979200758476,624501.519991184,0.0,1.0
2014-06-17,312.05,312.19,305.84,307.69,453200,235.698361474088,235.804106613029,231.007809239658,232.405155718514,600008.668348538,0.0,1.0
2014-06-18,319.85,320.68,310.45,312.25,935200,241.589876357914,242.216793967347,234.489845600483,235.849425958289,1238146.74898401,0.0,1.0
2014-06-19,318.8,321.14,316.28,320.08,700900,240.796787815861,242.564242281009,238.893375314932,241.763600514745,927948.09277469,0.0,1.0
2014-06-20,318.05,320.53,316.76,319.58,670100,240.230296000108,242.103495604197,239.255930077014,241.385939304243,887170.8046345,0.0,1.0
2014-06-23,317.92,318.93,316.21,317.16,466700,240.132104085378,240.894979730591,238.840502745462,239.558059045415,617881.830358037,0.0,1.0
2014-06-24,316.26,319.9899,315.16,316.99,584200,238.878268866512,241.695545964613,238.047414203409,239.429654233845,773444.536737017,0.0,1.0
2014-06-25,317.0,318.68,314.06,315.39,514600,239.437207458055,240.70614912534,237.216559540305,238.22113836024,681298.457043595,0.0,1.0
2014-06-26,315.22,317.81,312.54,317.25,605300,238.092733548669,240.049018619068,236.06846946038,239.626038063306,801379.6269889,0.0,1.0
2014-06-27,317.09,317.67,313.81,315.0,521300,239.505186475945,239.943273480127,237.027728935054,237.926562616048,690168.841152014,0.0,1.0
2014-06-30,319.6,320.64,316.5,317.11,503500,241.401045752664,242.186581070507,239.059546247553,239.520292924365,666602.746058005,0.0,1.0
2014-07-01,322.38,324.855,320.35,321.7,494600,243.500842083053,245.370265075036,241.967537568416,242.987222836771,654819.698511002,0.0,1.0
2014-07-02,321.87,322.9,319.86,322.7,540100,243.115627648341,243.893609741975,241.597429582124,243.742545257774,715058.874172651,0.0,1.0
2014-07-03,323.6,324.495,320.59,320.99,276500,244.422335436677,245.098349003475,242.148814949457,242.450943917858,366068.836713086,0.0,1.0
2014-07-07,321.18,322.76,320.12,321.26,387200,242.594455177849,243.787864603034,241.793813411585,242.654880971529,512628.765190983,0.0,1.0
2014-07-08,318.31,321.18,317.67,321.02,451300,240.426679829569,242.594455177849,239.943273480127,242.473603590488,597493.186287942,0.0,1.0
2014-07-09,320.96,321.7,318.92,320.5,345500,242.428284245228,242.987222836771,240.887426506381,242.080835931567,457420.553650529,0.0,1.0
2014-07-10,315.9,317.84,314.025,316.48,538900,238.606352794951,240.071678291698,237.19012325557,239.044439799133,713470.148660695,0.0,1.0
2014-07-11,317.81,318.69,314.5,316.1,614800,240.049018619068,240.713702349551,237.548901405547,238.757417279152,813957.03729188,0.0,1.0
2014-07-14,323.26,323.81,319.05,319.23,650700,244.165525813536,244.580953145088,240.985618421112,241.121576456892,861486.408857884,0.0,1.0
2014-07-15,323.74,326.2,322.22,323.01,1063000,244.528080575617,246.386173731286,243.379990495692,243.976695208285,1407346.01600727,0.0,1.0
2014-07-16,325.17,331.9,322.54,327.04,883300,245.608191637652,250.691511531004,243.621693670413,247.020644564928,1169434.37059193,0.0,1.0
2014-07-17,317.79,325.895,317.31,322.99,761700,240.033912170648,246.155800392879,239.671357408566,243.961588759865,1008443.51871377,0.0,1.0
2014-07-18,320.86,321.72,317.66,318.11,672800,242.352752003128,243.002329285191,239.935720255917,240.275615345369,890745.437036398,0.0,1.0
2014-07-21,318.62,320.56,317.46,318.07,558100,240.66082978008,242.126155276827,239.784655771716,240.245402448528,738889.756851984,0.0,1.0
2014-07-22,319.06,321.39,318.64,319.15,520400,240.993171645322,242.75307288626,240.6759362285,241.061150663212,688977.297018046,0.0,1.0
2014-07-23,316.55,320.0,316.5,319.88,688900,239.097312368603,241.703174721065,239.059546247553,241.612536030544,912060.837655137,0.0,1.0
2014-07-24,317.36,319.17,316.44,318.28,395600,239.709123529616,241.076257111632,239.014226902293,240.404020156939,523749.843774672,0.0,1.0
2014-07-25,314.91,316.76,313.62,315.67,508300,237.858583598158,239.255930077014,236.884217675064,238.43262863812,672957.648105829,0.0,1.0
2014-07-28,316.43,317.58,313.25,314.9,558900,239.006673678083,239.875294462237,236.604748379292,237.851030373948,739948.907193287,0.0,1.0
2014-07-29,314.54,319.25,314.39,317.15,454500,237.579114302387,241.136682905312,237.465815939236,239.550505821205,601729.787653155,0.0,1.0
2014-07-30,314.82,317.15,312.63,316.17,504000,237.790604580268,239.550505821205,236.13644847827,238.810289848622,667264.71502132,0.0,1.0
2014-07-31,304.73,311.99,304.73,311.75,843500,230.169401352344,235.653042128828,230.169401352344,235.471764747787,1116741.64111207,0.0,1.0
2014-08-01,303.45,308.08,300.0,300.7,770000,229.20258865346,232.699731462705,226.596726300998,227.125451995701,1019432.2035048,0.0,1.0
2014-08-04,305.37,306.49,303.285,306.49,881200,230.652807701786,231.49876881331,229.077960453994,231.49876881331,1166654.10094601,0.0,1.0
2014-08-05,301.1,305.64,300.37,304.13,755400,227.427580964102,230.856744755457,226.87619559677,229.716207899742,1000102.709776,0.0,1.0
2014-08-06,304.02,305.98,299.34,299.79,668900,229.633122433432,231.113554378598,226.098213503136,226.438108592588,885582.079122542,0.0,1.0
2014-08-07,302.97,307.74,301.52,305.51,431500,228.840033891378,232.442921839564,227.744816380923,230.758552840727,571279.215340676,0.0,1.0
2014-08-08,307.8,308.11,302.61,304.44,395800,232.488241184824,232.722391135335,228.568117819817,229.950357850253,524014.631359999,0.0,1.0
2014-08-11,308.44,310.78,308.12,309.2,355700,232.971647534266,234.739101999414,232.729944359545,233.545692574229,470924.720502152,0.0,1.0
2014-08-12,310.88,311.38,307.61,307.69,554100,234.814634241515,235.192295452016,232.344729924834,232.405155718514,733594.005145463,0.0,1.0
2014-08-13,313.0,314.25,311.7,312.93,383600,236.415917774042,237.360070800296,235.433998626737,236.363045204571,507862.588655116,0.0,1.0
2014-08-14,314.72,314.87,312.9,313.32,334300,237.715072338167,237.828370701318,236.340385531941,236.657620948763,442592.448872278,0.0,1.0
2014-08-15,315.11,317.15,312.25,316.46,588400,238.009648082359,239.550505821205,235.849425958289,239.029333350713,779005.076028859,0.0,1.0
2014-08-18,319.73,319.86,316.39,317.08,465200,241.499237667394,241.597429582124,238.976460781243,239.497633251735,615895.923468093,0.0,1.0
2014-08-19,321.55,321.85,318.81,319.52,708900,242.87392447362,243.100521199921,240.804341040071,241.340619958983,938539.596187728,0.0,1.0
2014-08-20,324.72,324.96,319.8,321.41,527400,245.268296548201,245.449573929241,241.552110236864,242.76817933468,698244.862504453,0.0,1.0
2014-08-21,326.29,326.4,322.96,324.45,516000,246.454152749176,246.537238215486,243.938929087235,245.06435949453,683151.970140876,0.0,1.0
2014-08-22,326.0,327.69,324.295,325.1,457500,246.235109247085,247.51160413858,244.947284519274,245.555319068182,605701.601433044,0.0,1.0
2014-08-25,332.96,333.48,327.47,327.63,706800,251.492153297268,251.88492095619,247.34543320596,247.46628479332,935759.326541805,0.0,1.0
2014-08-26,336.47,337.28,333.15,334.11,696900,254.14333499499,254.755146156002,251.635664557259,252.360774081422,922652.341068171,0.0,1.0
2014-08-27,333.55,337.65,332.02,336.55,553600,251.93779352566,255.034615451774,250.782150221525,254.20376078867,732932.03618215,0.0,1.0
2014-08-28,328.84,331.38,328.08,330.65,555200,249.837997195271,251.767776154266,249.260583018563,251.213154642429,730761.41359436,1.93,1.0
2014-08-29,330.53,330.81,328.57,330.0,492500,251.121983982949,251.334715521736,249.632863211441,250.719313570245,648234.863464017,0.0,1.0
2014-09-02,328.82,332.655,327.02,332.41,772500,249.822802085357,252.736464411242,248.455242193156,252.550324314803,1016774.48127097,0.0,1.0
2014-09-03,331.21,332.73,329.76,331.58,446200,251.638617720002,252.793446073417,250.536972251285,251.919727253399,587294.205233798,0.0,1.0
2014-09-04,331.73,334.95,330.83,333.05,441100,252.03369057775,254.480103273799,251.349910631649,253.03656783203,580581.519338026,0.0,1.0
2014-09-05,332.74,332.76,328.23,331.0,395100,252.801043628374,252.816238738287,249.374546342914,251.479069065912,520035.724984027,0.0,1.0
2014-09-08,332.41,334.2497,330.64,331.96,334100,252.550324314803,253.948046500183,251.205557087472,252.208434341753,439746.736818942,0.0,1.0
2014-09-09,328.44,332.1,327.85,331.41,373100,249.534094997004,252.314800111146,249.08583925456,251.790568819136,491079.040727766,0.0,1.0
2014-09-10,329.86,331.34,329.08,329.96,468800,250.612947800851,251.737385934439,250.020338514231,250.688923350418,617040.617242502,0.0,1.0
2014-09-11,328.51,329.5,326.81,327.78,505000,249.5872778817,250.339435822411,248.295693539066,249.032656369863,664687.524973258,0.0,1.0
2014-09-12,329.07,329.87,327.02,328.36,377000,250.012740959274,250.620545355808,248.455242193156,249.47331455735,496212.27111865,0.0,1.0
2014-09-15,326.95,328.9,326.15,328.0,380900,248.402059308459,249.883582525011,247.794254911925,249.19980257891,501345.501509532,0.0,1.0
2014-09-16,328.17,329.1,323.37,326.29,589000,249.328961013174,250.035533624144,245.68213463397,247.900620681319,775249.410315342,0.0,1.0
2014-09-17,329.74,331.86,327.0,328.49,534700,250.521777141371,252.132458792186,248.440047083243,249.572082771787,703779.04871921,0.0,1.0
2014-09-18,333.61,334.2,330.13,330.92,481700,253.462030909604,253.910286652048,250.818081784682,251.418288626259,634019.763920036,0.0,1.0
2014-09-19,331.75,336.0,330.42,335.83,804000,252.048885687663,255.277846544249,251.038410878425,255.148688109986,1058235.18827425,0.0,1.0
2014-09-22,327.61,331.0,326.15,331.0,391802,248.9034979356,251.479069065912,247.794254911925,251.479069065912,515694.854771429,0.0,1.0
2014-09-23,325.06,328.56,324.29,326.25,422759,246.966121421648,249.625265656484,246.381109689984,247.870230461492,556440.858158751,0.0,1.0
2014-09-24,329.0,329.42,325.0,325.52,399210,249.959558074578,250.278655382758,246.920536091908,247.315608949655,525445.360088264,0.0,1.0
2014-09-25,321.52,328.92,320.55,326.96,661718,244.276586966985,249.898777634924,243.539624136188,248.409656863416,870961.781485652,0.0,1.0
2014-09-26,335.07,336.88,327.5,327.5,1289441,254.571273933279,255.946431380437,248.819924831076,248.819924831076,1697178.90473077,0.0,1.0
2014-09-29,330.65,333.35,328.78,331.0,760347,251.213154642429,253.264494480731,249.792411865531,251.479069065912,1000778.54564523,0.0,1.0
2014-09-30,328.32,332.3299,326.94,330.25,770948,249.442924337524,252.4894678996,248.394461753503,250.909252444162,1014731.71881798,0.0,1.0
2014-10-01,323.24,327.47,322.0,327.47,808324,245.583366419533,248.797132166206,244.641269604906,248.797132166206,1063926.49294353,0.0,1.0
2014-10-02,323.59,324.6599,319.12,321.97,476525,245.849280843017,246.662143247831,242.453173777384,244.618476940036,627208.36205521,0.0,1.0
2014-10-03,327.08,328.47,324.92,324.92,492060,248.500827522896,249.556887661874,246.859755652254,246.859755652254,647655.729778893,0.0,1.0
2014-10-06,326.12,329.32,324.38,328.49,432580,247.771462247055,250.202679833191,246.449487684594,249.572082771787,569367.38525333,0.0,1.0
2014-10-07,318.85,324.19,318.8,324.19,494356,242.248039793553,246.305134140417,242.21005201877,246.305134140417,650677.754644911,0.0,1.0
2014-10-08,324.89,325.32,315.01,318.02,818245,246.836962987384,247.163657850521,239.33057869019,241.617442732149,1076984.64133019,0.0,1.0
2014-10-09,315.21,324.96,315.01,324.96,685195,239.482529789324,246.890145872081,239.33057869019,246.890145872081,901862.512225843,0.0,1.0
2014-10-10,308.87,316.03,308.5,313.39,795712,234.665679946793,240.105529295771,234.384570413396,238.099774787209,1047326.41558717,0.0,1.0
2014-10-13,303.91,311.29,303.73,309.54,578357,230.897292688282,236.504288246308,230.760536699062,235.17471612889,761240.956199918,0.0,1.0
2014-10-14,306.74,309.2,304.0,305.0,816677,233.047400741021,234.916399260363,230.965670682892,231.72542617856,1074920.81947046,0.0,1.0
2014-10-15,310.37,313.26,293.39,305.5,1566911,235.805313190294,238.001006572772,222.904664873861,232.105303926393,2062388.50384826,0.0,1.0
2014-10-16,310.69,315.74,302.01,302.48,916838,236.048434948907,239.885200202028,229.453757246514,229.810842329478,1206754.02182462,0.0,1.0
2014-10-17,315.68,319.81,312.38,314.37,698914,239.839614872288,242.977405069394,237.332421736585,238.844335172963,919919.637285462,0.0,1.0
2014-10-20,313.13,315.56,312.0,313.74,782838,237.902238358336,239.748444212808,237.043714648232,238.365689210693,1030381.49044557,0.0,1.0
2014-10-21,319.16,320.48,315.22,316.07,769746,242.48356399721,243.486441251491,239.490127344281,240.135919515598,1013149.63088726,0.0,1.0
2014-10-22,315.88,320.04,315.7,319.0,716258,239.991565971421,243.152148833398,239.854809982201,242.362003117903,942748.034182763,0.0,1.0
2014-10-23,322.08,324.2,319.84,320.46,540398,244.702050044559,246.312731695374,243.000197734264,243.471246141578,711278.82994158,0.0,1.0
2014-10-24,324.87,325.355,321.425,321.63,378188,246.821767877471,247.19024929287,244.204410194897,244.360160071509,497775.932068488,0.0,1.0
2014-10-27,324.79,325.26,322.07,323.37,425969,246.760987437818,247.118072520781,244.694452489602,245.68213463397,560665.901634323,0.0,1.0
2014-10-28,329.38,329.39,325.86,327.17,406466,250.248265162931,250.255862717888,247.573925818182,248.569205517506,534995.801041148,0.0,1.0
2014-10-29,331.99,332.83,326.88,328.95,681659,252.231227006623,252.869421622984,248.348876423763,249.921570299794,897208.38333811,0.0,1.0
2014-10-30,333.23,334.31,330.0,330.02,601508,253.173323821251,253.993859756571,250.719313570245,250.734508680158,791712.601527947,0.0,1.0
2014-10-31,341.11,342.22,335.38,336.03,761446,259.16019712711,260.003525727301,254.806798136936,255.300639209119,1002225.06364512,0.0,1.0
2014-11-03,338.8,344.0,337.051,342.94,669837,257.405161932118,261.355890509589,256.076349570196,260.550549684181,881648.114189132,0.0,1.0
2014-11-04,341.53,342.89,337.44,338.38,753663,259.47929443529,260.512561909398,256.37189445801,257.086064623938,991980.97848301,0.0,1.0
2014-11-05,344.25,347.36,343.82,345.75,691931,261.545829383505,263.908668975031,261.219134520368,262.685462627007,910728.522459944,0.0,1.0
2014-11-06,347.63,348.25,344.245,345.29,481749,264.113802958861,264.584851366175,261.542030606027,262.335975099,634084.258353152,0.0,1.0
2014-11-07,351.48,352.55,346.16,348.26,732311,267.038861617181,267.851799997545,262.99696238023,264.592448921132,963877.200199387,0.0,1.0
2014-11-10,350.7,351.9199,350.04,351.5,542867,266.44625233056,267.373078059725,265.94481370342,267.054056727094,714528.559642886,0.0,1.0
2014-11-11,351.19,352.55,350.23,351.56,323234,266.818532523437,267.851799997545,266.089167247597,267.099642056834,425444.76722219,0.0,1.0
2014-11-12,349.9,350.98,347.84,349.3,456711,265.838447934026,266.658983869347,264.273351612951,265.382594636626,601128.919243686,0.0,1.0
2014-11-13,348.58,350.7995,346.1,350.32,395800,264.835570679745,266.521848002379,262.95137705049,266.157545242207,520957.074028545,0.0,1.0
2014-11-14,347.71,350.1,347.33,349.97,234876,264.174583398515,265.99039903316,263.885876310161,265.891630818723,309146.825971522,0.0,1.0
2014-11-17,346.98,348.23,345.65,346.38,286681,263.619961886678,264.569656256262,262.60948707744,263.164108589277,377333.236330412,0.0,1.0
2014-11-18,347.94,348.71,346.75,347.38,379941,264.349327162518,264.934338894182,263.445218122674,263.923864084944,500083.253318543,0.0,1.0
2014-11-19,346.36,347.22,343.2,347.0,325362,263.148913479364,263.802303205638,260.748086113055,263.635156996591,428245.668317522,0.0,1.0
2014-11-20,347.54,348.96,343.46,343.62,305289,264.045424964251,265.124277768099,260.945622541928,261.067183421235,401825.326359526,0.0,1.0
2014-11-21,355.91,356.61,351.67,352.62,842511,270.404578462988,270.936407309955,267.183215161358,267.904982882242,1108923.86406484,0.0,1.0
2014-11-24,355.79,358.65,354.36,357.33,457580,270.313407803507,272.486308521116,269.226957444703,271.483431266835,602272.708271809,0.0,1.0
2014-11-25,357.02,358.81,354.51,356.65,544883,271.247907063178,272.607869400423,269.340920769053,270.966797529781,717182.044891096,0.0,1.0
2014-11-26,357.61,358.34,355.11,358.16,306903,271.696162805622,272.250784317459,269.796774066454,272.114028328239,403949.694013599,0.0,1.0
2014-11-28,359.08,360.8371,357.7,359.26,286294,272.813003384253,274.14796976569,271.764540800232,272.949759373473,376823.861930087,0.0,1.0
2014-12-01,355.03,357.74,353.88,356.72,584679,271.202321733438,273.272451840465,270.323853237837,272.493288479149,765401.210591504,1.93,1.0
2014-12-02,355.83,357.625,353.57,356.09,571836,271.813430252118,273.184604990905,270.087048686848,272.012040520688,748588.484723758,0.0,1.0
2014-12-03,356.89,357.57,355.2,355.38,456647,272.623149039368,273.142591280245,271.332182293658,271.469681710361,597794.972306134,0.0,1.0
2014-12-04,360.71,360.99,354.34,355.41,582083,275.541192216062,275.7550801976,270.675240636077,271.492598279811,762002.796174882,0.0,1.0
2014-12-05,364.4,364.96,361.77,362.81,479372,278.359930258471,278.787706221546,276.350911003312,277.145352077596,627544.189416192,0.0,1.0
2014-12-08,363.63,368.64,360.585,361.77,489224,277.771738309242,281.598805407472,275.445706510018,276.350911003312,640441.407764632,0.0,1.0
2014-12-09,362.74,362.995,357.9,358.99,442067,277.091880082211,277.28667092254,273.394673544201,274.227308900901,578708.345883047,0.0,1.0
2014-12-10,357.02,364.18,356.77,362.65,512251,272.722454173653,278.191875415834,272.531482761566,277.02313037386,670585.972006363,0.0,1.0
2014-12-11,353.83,361.41,352.62,360.15,622411,270.285658955419,276.075912169907,269.361357320917,275.113416252986,814796.038314132,0.0,1.0
2014-12-12,340.89,354.97,340.8,354.46,761247,260.40097866578,271.156488594537,260.332228957428,270.766906913879,996545.754780229,0.0,1.0
2014-12-15,339.43,347.83,337.41,346.1,640220,259.28570561919,265.702345065324,257.742656609524,264.380822893679,838109.737214594,0.0,1.0
2014-12-16,336.94,345.59,334.6,336.76,609779,257.3836303548,263.991241213021,255.596137937663,257.246130938097,798259.531799973,0.0,1.0
2014-12-17,348.53,348.98,337.51,339.18,665058,266.237065019168,266.580813560925,257.819045174359,259.094734207102,870625.075149893,0.0,1.0
2014-12-18,358.84,358.85,351.53,355.13,579673,274.112726053649,274.120364910132,268.528721964216,271.278710298273,758847.873700284,0.0,1.0
2014-12-19,360.15,366.02,358.71,363.56,1068149,275.113416252986,279.597425008797,274.013420919364,277.718266313857,1398310.07731098,0.0,1.0
2014-12-22,361.17,361.35,358.14,361.18,339118,275.892579614303,276.030079031006,273.578006099804,275.900218470786,443938.174166285,0.0,1.0
2014-12-23,364.21,366.67,361.13,363.18,600459,278.214791985284,280.093950680224,275.862024188369,277.427989767485,786058.752769578,0.0,1.0
2014-12-24,363.67,366.82,362.39,364.98,153285,277.802293735176,280.208533527476,276.824520105289,278.802983934513,200664.851252599,0.0,1.0
2014-12-26,363.63,365.46,363.35,364.24,155154,277.771738309242,279.169649045721,277.557850327704,278.237708554735,203111.552540991,0.0,1.0
2014-12-29,363.46,366.6,360.59,362.64,208017,277.641877749023,280.040478684839,275.44952593826,277.015491517376,272314.318837537,0.0,1.0
2014-12-30,362.08,364.19,360.5,363.06,253327,276.587715554301,278.199514272318,275.380776229909,277.336323489683,331629.479552906,0.0,1.0
2014-12-31,357.56,362.96,356.91,362.34,305235,273.134952423762,277.259934924848,272.638426752335,276.786325822871,399582.058727776,0.0,1.0
2015-01-02,356.73,359.89,352.44,357.98,367144,272.500927335632,274.914805984416,269.223857904214,273.455784396069,480626.911623997,0.0,1.0
2015-01-05,347.5,354.27,346.6,353.24,465904,265.450262801368,270.621768640693,264.762765717854,269.834966422893,609913.278259394,0.0,1.0
2015-01-06,342.1,351.629,338.55,348.7,626376,261.325280300282,268.604346643402,258.613486248642,266.366925579387,819986.605787901,0.0,1.0
2015-01-07,349.34,349.98,344.26,345.15,388392,266.855812394331,267.344699209274,262.975273300717,263.655131527748,508442.593258959,0.0,1.0
2015-01-08,353.42,354.65,351.59,352.84,480797,269.972465839596,270.912045187066,268.574555103117,269.529412163553,629409.651875239,0.0,1.0
2015-01-09,349.23,354.52,346.94,353.99,535726,266.771784973013,270.81274005278,265.022486838293,270.407880659155,701317.011463287,0.0,1.0
2015-01-12,346.93,352.3799,344.245,350.21,331528,265.014847981809,269.177948376748,262.963815015991,267.520392908395,434002.132015995,0.0,1.0
2015-01-13,347.98,354.49,344.9,349.78,406689,265.816927912576,270.78982348333,263.46416011566,267.191922079605,532395.131233117,0.0,1.0
2015-01-14,345.75,347.66,340.5048,345.58,717560,264.113462916757,265.572484505104,260.106729914036,263.983602356538,939355.257623481,0.0,1.0
2015-01-15,342.45,349.58,340.57,349.07,662086,261.592640277205,267.039144949935,260.156535258308,266.649563269277,866734.440463374,0.0,1.0
2015-01-16,348.07,348.61,339.1,344.49,916411,265.885677620927,266.298175871036,259.033623355235,263.150966999837,1199670.39828585,0.0,1.0
2015-01-20,346.59,351.6,344.67,350.01,939842,264.755126861371,268.5821939596,263.28846641654,267.367615778725,1230343.83749842,0.0,1.0
2015-01-21,349.5,351.0,342.51,344.63,823010,266.978034098067,268.123862570591,261.638473416106,263.257910990606,1077399.47959293,0.0,1.0
2015-01-22,360.79,362.0346,348.47,354.0,716518,275.60230306793,276.553035145866,266.191231880267,270.415519515639,937991.179109567,0.0,1.0
2015-01-23,355.12,361.72,355.11,361.27,418521,271.27107144179,276.312716720895,271.263432585306,275.968968179138,547884.360577284,0.0,1.0
2015-01-26,357.39,358.45,352.65,354.0,469958,273.005091863543,273.814810650793,269.384273890367,270.415519515639,615220.355318322,0.0,1.0
2015-01-27,351.48,355.0,350.78,353.25,435935,268.490527681798,271.179405163988,267.955807727954,269.842605279377,570680.966375066,0.0,1.0
2015-01-28,345.03,354.71,344.77,353.49,562255,263.563465249946,270.957878325966,263.364854981375,270.02593783498,736046.031516653,0.0,1.0
2015-01-29,346.94,348.16,342.77,345.79,593738,265.022486838293,265.954427329279,261.837083684676,264.144018342691,777260.315445189,0.0,1.0
2015-01-30,340.51,347.96,340.27,345.09,663236,260.110702119407,265.801650199609,259.927369563803,263.609298388847,868239.901395238,0.0,1.0
2015-02-02,347.64,348.1,339.44,342.37,610213,265.557206792137,265.908594190378,259.293344475673,261.531529425337,798827.679664694,0.0,1.0
2015-02-03,352.95,353.4,348.06,348.06,655289,269.613439584872,269.957188126629,265.878038764444,265.878038764444,857836.511807838,0.0,1.0
2015-02-04,350.78,354.3275,344.95,346.54,544680,267.955807727954,270.665692065473,263.502354398078,264.716932578953,713038.661188412,0.0,1.0
2015-02-05,358.82,359.82,352.01,352.34,743609,274.097448340682,274.861333989031,268.895387075424,269.147469339379,973455.911374852,0.0,1.0
2015-02-06,362.43,367.47,360.15,362.25,653686,276.855075531223,280.705059198903,275.113416252986,276.71757611452,855738.030178469,0.0,1.0
2015-02-09,360.87,362.59,358.83,360.03,403079,275.663413919798,276.977297234959,274.105087197165,275.021749975185,527669.293003533,0.0,1.0
2015-02-10,370.67,372.05,364.3364,365.0,726933,283.149493273621,284.203655468343,278.311347131236,278.81826164748,951625.418766388,0.0,1.0
2015-02-11,369.9,372.25,367.29,369.55,461330,282.561301324392,284.356432598013,280.5675597822,282.29394134747,603925.471039969,0.0,1.0
2015-02-12,374.88,375.46,370.0,370.0,445494,286.365451853171,286.808505529214,282.637689889227,282.637689889227,583194.619459996,0.0,1.0
2015-02-13,376.04,378.03,373.8,374.89,553701,287.251559205256,288.771691645471,285.540455352954,286.373090709655,724848.020376525,0.0,1.0
2015-02-17,380.33,382.84,377.8,379.51,1122430,290.528628636675,292.445981614031,288.595997946351,289.902242405028,1469369.14239133,0.0,1.0
2015-02-18,377.86,381.165,376.79,380.54,583220,288.641831085252,291.166473153046,287.824473441518,290.689044622828,763491.238852732,0.0,1.0
2015-02-19,377.61,379.4299,376.05,376.69,499029,288.450859673165,289.841055164595,287.25919806174,287.748084876683,653277.098579335,0.0,1.0
2015-02-20,376.64,377.67,373.15,375.72,774270,287.709890594266,288.496692812066,285.043929681527,287.007115797785,1013594.11801122,0.0,1.0
2015-02-23,376.43,378.0,373.6956,377.17,443593,287.549474608112,288.748775076021,285.460705691266,288.114749987891,580706.027084806,0.0,1.0
2015-02-24,378.11,379.88,377.0,377.71,451672,288.832802497339,290.184880094917,287.984889427672,288.527248238,591282.217405253,0.0,1.0
2015-02-25,375.92,378.65,375.56,377.74,443439,287.159892927454,289.245300747448,286.884894094049,288.55016480745,580504.426229582,0.0,1.0
2015-02-26,375.02,377.01,373.25,374.79,397656,286.47239584394,287.992528284155,285.120318246362,286.29670214482,520570.062887456,0.0,1.0
2015-02-27,371.42,376.85,371.38,375.02,702198,283.722407509883,287.870306580419,283.691852083949,286.47239584394,919244.917766726,0.0,1.0
2015-03-02,376.42,376.69,367.88,367.88,478004,287.541835751629,287.748084876683,281.018252314726,281.018252314726,625753.345455508,0.0,1.0
2015-03-03,373.66,375.6499,370.85,374.28,428941,285.433511362185,286.953567413835,283.286992690324,285.907120464162,561525.145716419,0.0,1.0
2015-03-04,369.14,370.9099,367.205,369.05,371053,283.646018945048,285.006004557365,282.15917101023,283.576863227149,482892.3914724,2.18,1.0
2015-03-05,369.94,371.4799,367.34,370.0,366051,284.260736437479,285.443990770722,282.262904587078,284.306840249411,476382.734517343,0.0,1.0
2015-03-06,365.47,375.54,364.85,369.53,538753,280.82600244852,288.563758884497,280.349596391886,283.945693722608,701138.987106775,0.0,1.0
2015-03-09,364.59,367.972,363.54,365.47,519328,280.149813206846,282.748531406098,279.34299649803,280.82600244852,675859.081798499,0.0,1.0
2015-03-10,356.19,362.75,356.07,361.24,531248,273.695279536318,278.735962974254,273.603071912454,277.57568370729,691371.898852537,0.0,1.0
2015-03-11,358.41,359.84,356.625,357.15,464714,275.401120577815,276.499928095535,274.029532172828,274.432940527236,604783.830910153,0.0,1.0
2015-03-12,368.71,368.93,360.6,360.6,474376,283.315608292866,283.484655603285,277.083909713345,277.083909713345,617358.062317544,0.0,1.0
2015-03-13,367.74,369.98,364.2,368.99,521772,282.570263333293,284.2914723121,279.850138429285,283.530759415217,679039.729858909,0.0,1.0
2015-03-16,374.08,374.74,369.72,370.67,491752,287.44189946081,287.949041392066,284.09168912706,284.821666149322,639971.37684195,0.0,1.0
2015-03-17,374.26,376.14,371.53,373.04,531570,287.580210896607,289.02479700382,285.482487453686,286.64276672065,691790.953138727,0.0,1.0
2015-03-18,377.76,380.99,371.45,373.97,595733,290.269599925993,292.751521801684,285.421015704443,287.357375805601,775293.37601105,0.0,1.0
2015-03-19,369.95,376.45,369.12,376.0,633193,284.268420406134,289.263000032137,283.630651007737,288.917221442645,824044.225578513,0.0,1.0
2015-03-20,378.64,379.59,370.42,370.62,681616,290.945789167668,291.67576618993,284.629566932938,284.783246306045,887062.442038878,0.0,1.0
2015-03-23,374.33,380.815,374.0203,377.92,453001,287.633998677195,292.617052350215,287.396026167938,290.39254342448,589540.405897241,0.0,1.0
2015-03-24,369.1,373.9299,369.1,373.32,452763,283.615283070426,287.326563091293,283.615283070426,286.857917843001,589230.670120492,0.0,1.0
2015-03-25,363.92,372.05,363.76,369.89,391491,279.634987306934,285.882053823766,279.512043808448,284.222316594202,509490.625948104,0.0,1.0
2015-03-26,362.15,364.8149,360.01,360.74,417686,278.27492485493,280.322625661905,276.630555562677,277.191485274521,543581.082553009,0.0,1.0
2015-03-27,361.63,363.74,360.25,361.84,386944,277.87535848485,279.496675871137,276.814970810406,278.036721826613,503573.110919186,0.0,1.0
2015-03-30,368.1,369.62,363.1,363.1,471010,282.846886204887,284.014849440506,279.004901877192,279.004901877192,612977.513474937,0.0,1.0
2015-03-31,365.84,368.14,364.7,366.21,427173,281.110309288769,282.877622079509,280.234336862055,281.394616129019,555927.567065729,0.0,1.0
2015-04-01,362.57,366.93,361.84,364.51,593943,278.597651538457,281.947861872207,278.036721826613,280.088341457602,772963.85063129,0.0,1.0
2015-04-02,366.4,367.15,362.67,363.32,351835,281.540611533471,282.116909182625,278.674491225011,279.173949187611,457881.878205249,0.0,1.0
2015-04-06,366.98,369.12,361.55,362.86,345365,281.986281715484,283.630651007737,277.813886735607,278.820486629463,449461.750156623,0.0,1.0
2015-04-07,368.62,370.9,366.33,366.75,448748,283.246452574968,284.998397428396,281.486823752883,281.80955043641,584005.505651367,0.0,1.0
2015-04-08,369.71,371.45,367.45,370.05,569370,284.084005158405,285.421015704443,282.347428242287,284.345260092688,740984.282387262,0.0,1.0
2015-04-09,371.53,371.78,367.68,370.0,392705,285.482487453686,285.674586670071,282.524159521361,284.306840249411,511070.538691694,0.0,1.0
2015-04-10,369.45,372.99,368.02,372.52,348375,283.884221973365,286.604346877373,282.785414455644,286.243200350569,453378.996744933,0.0,1.0
2015-04-13,369.69,373.0,369.65,369.95,421034,284.068637221094,286.612030846028,284.037901346473,284.268420406134,547938.206000736,0.0,1.0
2015-04-14,373.66,374.19,367.09,369.85,581678,287.119172777284,287.526423116019,282.070805370693,284.19158071958,757002.046842049,0.0,1.0
2015-04-15,376.66,377.28,373.45,374.38,710803,289.424363373901,289.900769430535,286.957809435521,287.672418520472,925046.719837211,0.0,1.0
2015-04-16,372.18,378.7899,364.37,378.52,902460,285.981945416286,291.060971857812,279.980765896427,290.853581543803,1174471.21464638,0.0,1.0
2015-04-17,365.4,372.0,363.16,369.69,798844,280.772214667932,285.843633980489,279.051005689125,284.068637221094,1039624.23042902,0.0,1.0
2015-04-20,369.71,370.93,367.43,368.0,416519,284.084005158405,285.021449334362,282.332060304976,282.770046518333,542062.336118271,0.0,1.0
2015-04-21,367.52,371.89,367.1,371.68,448573,282.401216022875,285.75911032528,282.078489339348,285.597746983517,583777.758756698,0.0,1.0
2015-04-22,369.51,371.22,365.4,369.09,451959,283.930325785297,285.244284425369,280.772214667932,283.607599101771,588184.33581584,0.0,1.0
2015-04-23,371.93,372.56,366.93,368.5,432672,285.789846199901,286.273936225191,281.947861872207,283.154244951103,563084.025201648,0.0,1.0
2015-04-24,372.98,373.88,369.784,372.73,355725,286.596662908717,287.288220087702,284.140866526455,286.404563692333,462944.366321038,0.0,1.0
2015-04-27,371.89,376.73,371.18,374.59,354750,285.75911032528,289.478151154488,285.213548550747,287.833781862235,461675.490765023,0.0,1.0
2015-04-28,377.85,377.99,370.17,370.17,395736,290.338755643892,290.446331205067,284.437467716553,284.437467716553,515015.114907364,0.0,1.0
2015-04-29,366.67,378.8,365.82,375.62,981732,281.748078687167,291.068732666154,281.094941351458,288.62523063374,1277636.65369902,0.0,1.0
2015-04-30,363.94,368.9,362.34,366.27,673283,279.650355244245,283.461603697318,278.420920259383,281.440719940951,876217.785620148,0.0,1.0
2015-05-01,368.64,369.22,365.02,366.53,412939,283.261820512278,283.707490694291,280.480223859027,281.640503125991,537403.285358754,0.0,1.0
2015-05-04,370.27,371.68,368.74,369.79,375569,284.514307403107,285.597746983517,283.338660198832,284.145476907648,488769.562765691,0.0,1.0
2015-05-05,366.05,371.765,365.12,368.48,380754,281.271672630532,285.663060717087,280.557063545581,283.138877013792,495517.377902032,0.0,1.0
2015-05-06,363.4,367.89,361.05,366.39,427776,279.235420936854,282.685522863124,277.429688302838,281.532927564816,556712.317794218,0.0,1.0
2015-05-07,365.68,367.57,362.83,363.5,431389,280.987365790283,282.439635866152,278.797434723497,279.312260623408,561414.315111015,0.0,1.0
2015-05-08,370.04,371.26,365.685,367.35,446130,284.337576124033,285.27502029999,280.991207774611,282.270588555733,580598.412107117,0.0,1.0
2015-05-11,367.78,372.14,367.69,369.55,431878,282.600999207915,285.951209541665,282.531843490016,283.961061659919,562050.705005262,0.0,1.0
2015-05-12,365.17,366.18,362.38,365.87,451527,280.595483388858,281.371564223052,278.451656134004,281.133361194735,587622.126338714,0.0,1.0
2015-05-13,365.13,366.54,363.5101,364.48,435016,280.564747514237,281.648187094647,279.32002143175,280.065289551636,566134.532179386,0.0,1.0
2015-05-14,371.47,371.51,366.9019,367.52,419021,285.436383641754,285.467119516375,281.926269920285,282.401216022875,545318.466006626,0.0,1.0
2015-05-15,370.85,372.66,368.57,372.0,415755,284.959977585119,286.350775911745,283.208032731691,285.843633980489,541068.058246688,0.0,1.0
2015-05-18,370.71,371.965,368.74,370.16,391916,284.852402023944,285.816740090195,283.338660198832,284.429783747897,510043.725549443,0.0,1.0
2015-05-19,371.08,372.95,368.92,371.69,406122,285.136708864193,286.573611002751,283.476971634629,285.605430952172,528531.567753271,0.0,1.0
2015-05-20,370.25,371.66,367.68,370.63,448040,284.498939465796,285.582379046206,282.524159521361,284.790930274701,583084.106786077,0.0,1.0
2015-05-21,368.22,371.77,368.03,370.5,390534,282.939093828752,285.666902701415,282.7930984243,284.691038682181,508245.17578697,0.0,1.0
2015-05-22,368.08,369.46,367.53,368.39,303676,282.831518267576,283.89190594202,282.40889999153,283.069721295894,395207.234203127,0.0,1.0
2015-05-26,365.03,368.41,364.82,367.01,696031,280.487907827683,283.085089233204,280.326544485919,282.00933362145,905822.279105481,0.0,1.0
2015-05-27,368.68,369.68,364.78,366.03,352508,283.2925563869,284.060953252439,280.295808611298,281.256304693222,458757.727691605,0.0,1.0
2015-05-28,369.51,369.76,366.0749,366.98,358134,283.930325785297,284.122425001682,281.290805712484,281.986281715484,466079.465002511,0.0,1.0
2015-05-29,365.78,369.47,365.0,369.47,626999,281.064205476837,283.899589910676,280.464855921716,283.899589910676,815983.286918051,0.0,1.0
2015-06-01,364.27,367.265,362.65,366.08,418389,279.903926209873,282.205274822162,278.6591232877,281.294724536499,544495.974364165,0.0,1.0
2015-06-02,363.4,364.68,360.54,362.8,430777,279.235420936854,280.218968924744,277.037805901413,278.774382817531,560617.851685087,0.0,1.0
2015-06-03,364.95,367.01,362.52,364.39,464446,280.42643607844,282.00933362145,278.55923169518,279.996133833738,604435.052808602,0.0,1.0
2015-06-04,357.83,364.52,356.399,362.72,639962,274.955450395802,280.096025426258,273.855874481216,278.712911068288,832853.475464316,0.0,1.0
2015-06-05,355.32,360.39,350.43,358.0,740546,274.701879430174,278.62155332613,270.921365554193,276.773817505354,957877.700967404,2.18,1.0
2015-06-08,353.45,357.78,353.16,356.45,682955,273.256161444881,276.603733036496,273.031959190477,275.575495111127,883385.185071815,0.0,1.0
2015-06-09,352.73,356.11,352.01,353.88,538956,272.699521364982,275.312637295619,272.142881285083,273.588599270376,697126.085621403,0.0,1.0
2015-06-10,355.61,357.91,354.28,354.99,768464,274.926081684578,276.704237495367,273.897843759209,274.446752726887,993988.934645808,0.0,1.0
2015-06-11,356.81,358.83,355.01,356.73,585815,275.853815151077,277.415499819682,274.462214951329,275.79196625331,757737.028344246,0.0,1.0
2015-06-12,353.43,356.7,352.82,356.0,518012,273.240699220439,275.768772916648,272.769101374969,275.22759506119,670035.54625037,0.0,1.0
2015-06-15,355.28,356.8,348.47,351.63,1096919,274.670954981291,275.846084038856,269.406067558913,271.849099020692,1418837.249634,0.0,1.0
2015-06-16,357.28,357.96,353.84,353.84,351876,276.217177425455,276.742893056471,273.557674821493,273.557674821493,455142.791812535,0.0,1.0
2015-06-17,357.3,360.11,356.365,358.96,462743,276.232639649897,278.405082183947,275.50978065725,277.516004278553,598546.479190703,0.0,1.0
2015-06-18,360.88,361.81,356.59,358.0,445307,279.00037782495,279.719371261487,275.683730682219,276.773817505354,575993.449947325,0.0,1.0
2015-06-19,359.19,361.18,357.72,359.88,658867,277.693819859632,279.232311191575,276.557346363171,278.227266602868,852227.960455244,0.0,1.0
2015-06-22,358.96,363.53,358.63,360.85,430644,277.516004278553,281.049122563468,277.260877575266,278.977184488288,557027.226742708,0.0,1.0
2015-06-23,360.15,361.49,359.11,359.5,420769,278.43600663283,279.47197567042,277.631970961865,277.933484338477,544254.161602863,0.0,1.0
2015-06-24,355.57,360.99,355.01,360.02,559575,274.895157235695,279.085420059379,274.462214951329,278.33550217396,723796.245633403,0.0,1.0
2015-06-25,351.13,356.48,350.88,355.57,482272,271.462543409651,275.59868844779,271.26926560413,274.895157235695,623806.751506255,0.0,1.0
2015-06-26,354.47,354.9,351.9,353.06,642947,274.044734891405,274.3771727169,272.057839050654,272.954648068269,831635.839237384,0.0,1.0
2015-06-29,344.54,352.0,344.3403,350.38,558718,266.367740456131,272.135150172862,266.213350145081,270.882709993089,722687.737600506,0.0,1.0
2015-06-30,345.98,349.14,343.85,347.95,776707,267.481020615929,269.924052077708,265.834293712894,269.00404972343,1004651.04866583,0.0,1.0
2015-07-01,347.4,352.09,345.62,350.0,495371,268.578838551285,272.20473018285,267.202700575979,270.588927728698,640749.979887709,0.0,1.0
2015-07-02,345.4,348.5,343.66,348.23,433897,267.032616107121,269.429260895575,265.687402580698,269.220520865613,561234.900757891,0.0,1.0
2015-07-06,342.81,345.74,340.01,342.36,698810,265.030258041929,267.295473922629,262.865546620099,264.682357991992,903893.230417867,0.0,1.0
2015-07-07,342.61,344.41,335.69,343.08,853570,264.875635797512,266.26723599726,259.525706140705,265.238998071891,1104071.4138146,0.0,1.0
2015-07-08,334.12,341.03,333.64,340.0,955602,258.311921522036,263.654120066623,257.940828135437,262.857815507878,1236047.25000183,0.0,1.0
2015-07-09,336.89,342.37,336.31,341.05,797278,260.453439607203,264.690089104213,260.005035098396,263.669582291064,1031259.12188019,0.0,1.0
2015-07-10,339.46,341.21,337.28,339.94,1156433,262.440335447954,263.793280086597,260.754952983815,262.811428834553,1495817.11786011,0.0,1.0
2015-07-13,344.26,345.42,341.67,342.57,800668,266.151269313948,267.048078331563,264.148911248755,264.844711348629,1035644.00196364,0.0,1.0
2015-07-14,342.73,344.345,340.63,342.86,1213969,264.968409144162,266.216983767825,263.34487557779,265.068913603033,1570238.4926334,0.0,1.0
2015-07-15,346.49,347.817,340.9,343.41,1107366,267.87530733919,268.901225930893,263.553615607752,265.494124775178,1432350.18244575,0.0,1.0
2015-07-16,354.28,354.99,349.04,349.65,806090,273.897843759209,274.446752726887,269.8467409555,270.318338800969,1042657.22314726,0.0,1.0
2015-07-17,354.54,355.69,351.6,353.1,729200,274.09885267695,274.987930582345,271.825905684029,272.985572517152,943201.934174826,0.0,1.0
2015-07-20,353.1,356.01,351.87,355.97,441859,272.985572517152,275.235326173411,272.034645713992,275.204401724528,571533.548316723,0.0,1.0
2015-07-21,351.82,354.42,350.54,352.44,481673,271.995990152887,274.006079330301,271.006407788622,272.475319110578,623031.960010684,0.0,1.0
2015-07-22,350.0,352.35,349.4,352.0,720250,270.588927728698,272.405739100591,270.125060995449,272.135150172862,931625.333364534,0.0,1.0
2015-07-23,346.44,351.19,345.58,350.08,526610,267.836651778086,271.508930082976,267.171776127096,270.650776626465,681156.843877955,0.0,1.0
2015-07-24,341.41,347.71,340.25,345.82,630500,263.947902331014,268.81850303013,263.051093313399,267.357322820395,815535.956523898,0.0,1.0
2015-07-27,336.24,341.38,334.2,339.5,882296,259.95091731285,263.924708994351,258.373770419803,262.471259896837,1141227.77525331,0.0,1.0
2015-07-28,336.84,338.88,335.385,338.88,713194,260.414784046099,261.991930939146,259.28990721797,261.991930939146,922498.574111191,0.0,1.0
2015-07-29,339.84,341.0,336.0,337.22,664533,262.734117712345,263.63092672996,259.76537061955,260.70856631049,859556.789526878,0.0,1.0
2015-07-30,338.75,341.0399,337.79,339.71,622316,261.891426480276,263.661773867721,261.149239707077,262.633613253474,804950.157525973,0.0,1.0
2015-07-31,336.32,341.72,335.77,339.59,507794,260.012766210617,264.187566809859,259.587555038471,262.540839906825,656818.819202373,0.0,1.0
2015-08-03,334.7,339.14,332.51,336.67,528588,258.760326030844,262.192939856888,257.067212454484,260.283355138345,683715.337330776,0.0,1.0
2015-08-04,332.44,337.11,330.26,335.55,676854,257.013094668938,260.623524076061,255.3277122048,259.417470569613,875493.694396555,0.0,1.0
2015-08-05,334.69,338.1356,334.0,334.0,662784,258.752594918623,261.416426945429,258.219148175386,258.219148175386,857294.501837804,0.0,1.0
2015-08-06,333.07,336.19,331.7275,335.47,583768,257.50015473885,259.912261751746,256.462252923205,259.355621671847,755089.285119815,0.0,1.0
2015-08-07,331.85,334.57,329.16,332.31,369211,256.55695904791,258.659821571973,254.477289860509,256.912590210068,477565.180085877,0.0,1.0
2015-08-10,335.59,338.355,332.7,334.1,514413,259.448395018497,261.586047547553,257.21410358668,258.296459297594,665380.329902185,0.0,1.0
2015-08-11,330.0,333.99,329.0,333.05,695581,255.126703287058,258.211417063165,254.353592064976,257.484692514408,899716.599801508,0.0,1.0
2015-08-12,327.13,328.31,319.9185,325.7,790318,252.907874079683,253.82014532174,247.332582501639,251.802325032106,1022256.53622213,0.0,1.0
2015-08-13,325.91,329.4,325.03,327.93,474945,251.964678388743,254.662836553809,251.284340513311,253.526363057349,614329.460541226,0.0,1.0
2015-08-14,328.14,328.71,325.0,325.98,450050,253.688716413986,254.129389810573,251.261147176648,252.018796174289,582128.401639303,0.0,1.0
2015-08-17,329.33,329.53,325.16,326.25,387577,254.608718768263,254.76334101268,251.384844972181,252.227536204251,501321.141033566,0.0,1.0
2015-08-18,328.72,329.04,327.066,328.0,442630,254.137120922793,254.38451651386,252.85839496147,253.580480842894,572530.817503844,0.0,1.0
2015-08-19,323.26,329.0,323.01,327.71,720879,249.915933650226,254.353592064976,249.722655844705,253.356278588491,932438.929108629,0.0,1.0
2015-08-20,317.06,322.42,316.69,321.81,744533,245.122644073317,249.266520223677,244.836592921147,248.794922378207,963034.785596524,0.0,1.0
2015-08-21,307.27,316.79,306.95,313.21,1195600,237.553885209135,244.913904043355,237.306489618068,242.146165868302,1546478.65126086,0.0,1.0
2015-08-24,299.17,306.1492,275.0,291.4,1585820,231.29168431027,236.687382151425,212.605586072549,225.284610114693,2051218.44658958,0.0,1.0
2015-08-25,294.66,311.67,294.65,309.98,1259691,227.804952698681,240.955574586295,227.79722158646,239.649016620977,1629378.75433711,0.0,1.0
2015-08-26,303.09,304.15,295.59,302.5,1351682,234.322280300832,235.141778196239,228.523946135217,233.866144679803,1748366.80854264,0.0,1.0
2015-08-27,314.47,314.99,306.53,308.63,945540,243.120286008125,243.522303843608,236.981782904794,238.605316471166,1223032.30504617,0.0,1.0
2015-08-28,311.23,312.58,307.6,312.579987,783422,240.615405648579,241.65910579839,237.809011912422,241.659095747944,1013336.73296093,0.0,1.0
2015-08-31,302.47,308.76,302.04,307.26,786847,235.52833380728,240.426251682268,235.193499993886,239.258226751826,1010483.99673536,2.18,1.0
2015-09-01,294.3,296.77,291.46,294.02,1541506,229.166491352803,231.089839071599,226.955030817832,228.948460032454,1979631.54701173,0.0,1.0
2015-09-02,298.53,298.53,294.24,297.38,1341746,232.460321656651,232.460321656651,229.119770355586,231.564835876645,1723095.92676045,0.0,1.0
2015-09-03,300.26,301.47,298.17,299.56,1149298,233.807443743095,234.749650520318,232.179995673345,233.262365442221,1475950.5170382,0.0,1.0
2015-09-04,294.24,297.41,292.3956,295.65,985505,229.119770355586,231.588196375254,227.683566901114,230.217713790202,1265604.40746763,0.0,1.0
2015-09-08,301.43,302.49,296.83,299.63,934645,234.71850318884,235.543907473019,231.136560068816,233.316873272309,1200289.02077369,0.0,1.0
2015-09-09,296.77,306.66,296.08,304.95,698178,231.089839071599,238.791016779649,230.552547603595,237.459468358945,896613.567660166,0.0,1.0
2015-09-10,301.31,303.84,296.78,297.8,952931,234.625061194404,236.595129910417,231.097625904468,231.891882857169,1223772.25241124,0.0,1.0
2015-09-11,303.31,303.59,298.8,301.0,804826,236.182427768327,236.400459088677,232.670566144131,234.383669375446,1033572.97308948,0.0,1.0
2015-09-14,301.06,303.75,300.27,303.25,567383,234.430390372664,236.525048414591,233.815230575964,236.13570677111,728644.122071633,0.0,1.0
2015-09-15,307.9,308.54,301.51,303.6,951198,239.756584055481,240.254941359137,234.780797851797,236.408245921546,1221546.70059959,0.0,1.0
2015-09-16,313.51,314.23,307.81,309.8,959356,244.124997295336,244.685649261948,239.686502559655,241.236082300708,1232023.36054156,0.0,1.0
2015-09-17,311.63,316.74,310.66,312.23,964250,242.661072715848,246.640144312222,241.905749927495,243.128282688025,1238308.32913142,0.0,1.0
2015-09-18,308.87,313.58,307.74,307.74,1570779,240.511906843834,244.179505125423,239.631994729567,239.631994729567,2017224.49460692,0.0,1.0
2015-09-21,312.39,313.9,309.57,310.2,728523,243.252872013939,244.428683777251,241.056985144707,241.547555615493,935583.19819944,0.0,1.0
2015-09-22,304.33,307.75,301.75,307.75,814567,236.976684721028,239.639781562437,234.967681840667,239.639781562437,1046082.55196847,0.0,1.0
2015-09-23,303.26,305.5432,301.45,304.09,454786,236.143493603979,237.92138328477,234.734076854579,236.789800732158,584044.896834185,0.0,1.0
2015-09-24,300.51,301.91,299.05,301.0,726497,234.002114564835,235.092271166581,232.865236965871,234.383669375446,932981.370172662,0.0,1.0
2015-09-25,302.98,306.49,300.91,304.14,645726,235.92546228363,238.658640620865,234.31358787962,236.828734896506,829253.704056745,0.0,1.0
2015-09-28,294.06,303.0,293.76,300.12,711738,228.979607363933,235.941035949369,228.746002377844,233.69842808292,914027.579527443,0.0,1.0
2015-09-29,293.52,296.49,291.0,295.27,794096,228.559118388973,230.871807751249,226.59683650583,229.921814141156,1019793.30145703,0.0,1.0
2015-09-30,297.47,301.67,294.5801,301.0,748475,231.634917372472,234.90538717771,229.384600541481,234.383669375446,961205.938964624,0.0,1.0
2015-10-01,295.92,298.76,291.5,297.07,814510,230.427958277681,232.639418812652,226.986178149311,231.323444057687,1046009.3514761,0.0,1.0
2015-10-02,303.36,303.39,289.15,291.0,855707,236.221361932676,236.244722431284,225.156272424951,226.59683650583,1098915.32838585,0.0,1.0
2015-10-05,313.61,314.3099,305.22,306.19,936196,244.202865624032,244.747866056577,237.669712846424,238.425035634777,1202280.84469745,0.0,1.0
2015-10-06,312.73,314.28,310.73,312.7,725605,243.517624331506,244.724583426296,241.960257757583,243.494263832897,931835.846678148,0.0,1.0
2015-10-07,320.64,321.32,315.12,315.51,1105279,249.677009131372,250.206513766506,245.378677387344,245.682363869259,1419420.47364693,0.0,1.0
2015-10-08,318.57,319.87,316.67,319.12,653577,248.065134727362,249.077423000412,246.585636482135,248.493410535191,839336.108715297,0.0,1.0
2015-10-09,318.11,320.99,315.09,318.57,580759,247.706940415359,249.949548281809,245.355316888735,248.065134727362,745821.837612689,0.0,1.0
2015-10-12,315.66,318.69,311.76,318.69,613160,245.799166362303,248.158576721797,242.762301543153,248.158576721797,787431.822753667,0.0,1.0
2015-10-13,315.12,317.37,312.34,312.7,890030,245.378677387344,247.130714783008,243.213937849591,243.494263832897,1142993.58276053,0.0,1.0
2015-10-14,322.47,326.38,317.0,320.27,1124703,251.101999546512,254.146651198532,246.842601966832,249.388896315196,1444365.14669338,0.0,1.0
2015-10-15,325.63,327.2599,320.59,324.45,737395,253.562638733311,254.831814622729,249.638074967024,252.643792454696,946976.790624696,0.0,1.0
2015-10-16,330.83,331.28,325.29,327.35,741543,257.611791825511,257.962199304644,253.297886415744,254.901973986885,952303.731718021,0.0,1.0
2015-10-19,327.88,330.04,326.4,329.34,584994,255.314676128974,256.996632028811,254.162224864271,256.451553727938,751260.505773303,0.0,1.0
2015-10-20,327.15,328.37,325.93,326.47,443237,254.746237329492,255.696230939586,253.796243719399,254.216732694359,569213.449706222,0.0,1.0
2015-10-21,321.98,329.12,321.69,327.64,628015,250.720444735901,256.280243404807,250.494626582682,255.127792140104,806508.89843865,0.0,1.0
2015-10-22,335.35,335.87,322.81,323.95,722000,261.131440282578,261.536355591798,251.366751864079,252.254450811215,927206.236591013,0.0,1.0
2015-10-23,340.79,341.25,336.14,338.27,959072,265.367477363649,265.725671675651,261.746600079277,263.405195480506,1231658.64229891,0.0,1.0
2015-10-26,337.02,340.39,335.91,339.91,600132,262.431841371804,265.056004048864,261.567502923276,264.682236071123,770701.015481769,0.0,1.0
2015-10-27,335.57,336.14,333.03,335.74,388709,261.302750605709,261.746600079277,259.324895056827,261.435126764493,499187.547117807,0.0,1.0
2015-10-28,346.32,346.33,335.99,336.63,951126,269.673595940547,269.681382773416,261.629797586233,262.128154889888,1221454.23681976,0.0,1.0
2015-10-29,349.86,350.99,343.5,345.68,929477,272.430134776391,273.310046890657,267.477709071315,269.175238636891,1193652.17613283,0.0,1.0
2015-10-30,351.97,354.59,349.04,351.26,1601852,274.07315651188,276.113306723719,271.791614481082,273.520291378137,2057129.03669777,0.0,1.0
2015-11-02,354.57,356.6099,352.0,353.66,812242,276.09773305798,277.686169095053,274.096517010489,275.389131266845,1043096.74241158,0.0,1.0
2015-11-03,358.47,360.0,353.19,353.19,850887,279.13459787713,280.325983306181,275.023150121973,275.023150121973,1092725.39201415,0.0,1.0
2015-11-04,356.49,360.99,355.06,358.96,749542,277.592804968946,281.096879760273,276.479287868591,279.516152687741,962576.200812884,0.0,1.0
2015-11-05,357.3,359.445,355.18,355.99,510733,278.223538431385,279.893814081918,276.572729863026,277.203463325465,655893.106416674,0.0,1.0
2015-11-06,356.7,361.5,353.74,359.95,561444,277.756328459208,281.494008236624,275.451425929802,280.287049141833,721017.144455132,0.0,1.0
2015-11-09,349.57,357.74,347.15,355.5,1278917,272.204316623172,278.566159077648,270.319903068725,276.821908514854,1642409.72088957,0.0,1.0
2015-11-10,350.27,351.1,344.73,347.24,714032,272.749394924045,273.395702052223,268.435489514278,270.389984564551,916973.578290242,0.0,1.0
2015-11-11,350.5,352.82,349.78,352.21,454838,272.928492080046,274.735037305797,272.367840113434,274.26004050075,584111.676230726,0.0,1.0
2015-11-12,345.74,349.77,345.0201,346.52,636999,269.221959634109,272.360053280564,268.661385535825,269.829332597939,818046.323410303,0.0,1.0
2015-11-13,343.25,347.32,342.47,345.28,590585,267.283038249574,270.452279227508,266.675665285744,268.863765322106,758440.575120644,0.0,1.0
2015-11-16,352.33,352.96,342.5818,343.26,672678,274.353482495186,274.844052965972,266.762722077227,267.290825082444,863865.978971704,0.0,1.0
2015-11-17,353.42,357.92,350.85,352.41,578083,275.202247277974,278.706322069301,273.201031230483,274.415777158143,742385.267129146,0.0,1.0
2015-11-18,360.63,361.06,352.45,354.68,535931,280.816553776967,281.151387590361,274.446924489621,276.183388219546,688252.860917534,0.0,1.0
2015-11-19,359.09,361.0347,357.95,360.53,489760,279.617381515046,281.131686903201,278.72968256791,280.738685448271,628959.177884786,0.0,1.0
2015-11-20,362.46,363.57,360.8,361.07,530360,282.241544192107,283.105882640634,280.948929935751,281.15917442323,681098.475953477,0.0,1.0
2015-11-23,363.25,364.555,361.07,362.85,423868,282.856703988807,283.872885678292,281.15917442323,282.545230674022,544339.408713795,0.0,1.0
2015-11-24,356.81,361.4564,356.38,360.53,807801,277.841983620774,281.460057645312,277.50714980738,280.738685448271,1037393.52510313,0.0,1.0
2015-11-25,360.62,362.262,356.8,358.01,415494,280.808766944098,282.087364901289,277.834196787904,278.776403565128,533585.357432336,0.0,1.0
2015-11-27,358.39,360.0,355.27,359.65,263486,279.072303214173,280.325983306181,276.642811358853,280.053444155745,338373.770712493,0.0,1.0
2015-11-30,363.72,364.87,358.34,359.16,870146,283.222685133679,284.118170913685,279.033369049825,279.671889345134,1117458.16889851,0.0,1.0
2015-12-01,361.73,364.808,360.24,362.94,738986,283.370634958201,285.78186657958,282.203404576182,284.318520033532,943334.886550367,2.18,1.0
2015-12-02,358.92,363.41,356.13,360.7,1081150,281.169348130367,284.68670679833,278.983728824439,282.563757580027,1380116.14914752,0.0,1.0
2015-12-03,352.0,360.615,350.105,359.08,890944,275.748385550789,282.497170611925,274.263887850168,281.294688305617,1137313.23348849,0.0,1.0
2015-12-04,360.76,361.66,351.68,353.91,684546,282.610760145746,283.315798631529,275.497705200288,277.24463389284,873840.80787526,0.0,1.0
2015-12-07,355.47,360.39,353.22,359.42,583000,278.466700601531,282.32091099048,276.704104387073,281.561036178024,744214.692644872,0.0,1.0
2015-12-08,348.94,354.9399,346.56,353.4,758722,273.351254699126,278.051432933405,271.486819592277,276.84511208423,968528.40485918,0.0,1.0
2015-12-09,344.57,353.4897,343.13,348.04,663970,269.9279011626,276.915380919979,268.799839585347,272.646216213343,847575.007676529,0.0,1.0
2015-12-10,345.25,349.0395,342.82,344.25,659392,270.460596907414,273.42920062061,268.5569929958,269.6772208121,841731.07137648,0.0,1.0
2015-12-11,322.78,341.86,321.22,340.64,1636100,252.858136045692,267.804951944297,251.636069337001,266.849233108013,2088524.28582552,0.0,1.0
2015-12-14,319.6,327.81,314.62,322.68,1267566,250.367000062591,256.798517805125,246.465787107924,252.779798436161,1618081.03104132,0.0,1.0
2015-12-15,329.54,331.43,322.65,324.95,1032479,258.15375845002,259.634339270165,252.756297153301,254.558062172525,1317986.34930924,0.0,1.0
2015-12-16,331.0,333.9999,322.16,331.1,1142466,259.297487549179,261.647537497514,252.372442866597,259.375825158711,1458387.62100723,0.0,1.0
2015-12-17,330.21,336.35,328.575,332.85,1127062,258.678620433881,263.488549659113,257.397800518041,260.746733325512,1438724.01358784,0.0,1.0
2015-12-18,321.47,328.15,321.43,326.98,1020191,251.83191336083,257.064865677532,251.800578317017,256.148315646014,1302300.39709102,0.0,1.0
2015-12-21,325.55,328.12,322.48,325.63,534462,255.028087829714,257.041364394673,252.623123217098,255.090757917339,682254.670772493,0.0,1.0
2015-12-22,330.51,331.42,322.47,326.0,711685,258.913633262475,259.626505509212,252.615289456145,255.380607072606,908484.448602,0.0,1.0
2015-12-23,339.64,340.1699,332.5901,333.81,678370,266.065857012699,266.480968005606,260.543133878339,261.498774377014,865956.982932249,0.0,1.0
2015-12-24,337.4,340.87,335.18,340.37,240267,264.311094559194,267.029409609936,262.571999627595,266.637721562279,306707.086719906,0.0,1.0
2015-12-28,342.45,342.82,334.88,336.94,866044,268.267143840533,268.5569929958,262.336986799001,263.950741555349,1105527.73460881,0.0,1.0
2015-12-29,343.6,347.151,341.99,344.77,480298,269.168026350145,271.949794864608,267.906790836688,270.084576381663,613112.913289789,0.0,1.0
2015-12-30,342.05,345.19,341.22,342.36,357250,267.953793402407,270.413594341696,267.303591243296,268.196639991955,456038.934729641,0.0,1.0
2015-12-31,340.52,345.75,337.8,339.94,500006,266.755227976576,270.852284955072,264.62444499732,266.300869841293,638270.688868939,0.0,1.0
2016-01-04,333.1,333.46,329.005,333.04,958864,260.94257734934,261.224592743654,257.734652239027,260.895574783621,1224014.88344465,0.0,1.0
2016-01-05,333.96,336.1,329.1203,334.19,803203,261.616280791311,263.292705635285,257.824975502816,261.796457293233,1025309.56050847,0.0,1.0
2016-01-06,330.16,331.9014,327.0,327.28,1138503,258.639451629115,260.003622761496,256.16398316792,256.383328474609,1453328.74823373,0.0,1.0
2016-01-07,315.73,325.65,312.61,320.6,1286052,247.335334573723,255.106425439245,244.891201156341,251.150376157906,1641678.89177586,0.0,1.0
2016-01-08,307.78,319.76,307.03,317.56,1500286,241.107494615971,250.492340237842,240.519962544485,248.768912828149,1915154.17559075,0.0,1.0
2016-01-11,308.32,310.0,304.37,309.07,1258384,241.530517707441,242.84658954757,238.436182130948,242.118049778927,1606359.96876368,0.0,1.0
2016-01-12,313.59,314.6,307.59,312.42,1096797,245.65890972975,246.450119586018,240.958653157861,244.742359698231,1400089.95239934,0.0,1.0
2016-01-13,304.61,318.43,303.62,315.21,1200037,238.624192393823,249.450450031073,237.848650059462,246.92797900416,1531878.5027744,0.0,1.0
2016-01-14,310.0,315.45,299.31,305.26,1373720,242.84658954757,247.115989267035,234.472299088655,239.133386855778,1753589.37835354,0.0,1.0
2016-01-15,296.58,299.95,290.46,298.96,1972566,232.333682348446,234.973659789657,227.53942064512,234.198117455295,2518031.90293606,0.0,1.0
2016-01-19,294.0,301.76,290.48,300.4,1070400,230.312572022534,236.391570522176,227.555088167026,235.326179032548,1366393.4940087,0.0,1.0
2016-01-20,292.0,294.145,280.55,288.67,1685658,228.745819831904,230.426161556355,219.776163540551,226.137177434506,2151786.36427851,0.0,1.0
2016-01-21,289.9,296.89,289.48,292.79,1099583,227.100730031743,232.576528937994,226.771712071711,229.364686947203,1403646.35400091,0.0,1.0
2016-01-22,300.56,301.89,294.9931,295.84,780613,235.451519207799,236.493409414567,231.090542822791,231.753984037913,996472.836826056,0.0,1.0
2016-01-25,289.72,300.94,289.2,300.06,1010540,226.959722334587,235.749202124018,226.552366765023,235.059831160141,1289980.64409151,0.0,1.0
2016-01-26,299.26,300.43,291.265,292.46,1066418,234.433130283889,235.349680315408,228.170038401848,229.106172835749,1361310.36724007,0.0,1.0
2016-01-27,302.12,311.0,297.3836,299.0,1147918,236.67358591649,243.629965642885,232.963203378641,234.229452499108,1465347.24108322,0.0,1.0
2016-01-28,299.17,307.81,298.04,302.61,1023807,234.362626435311,241.130995898831,233.477411447606,237.057440203194,1306916.3153219,0.0,1.0
2016-01-29,314.26,314.34,301.9,303.37,986460,246.183771713611,246.246441801236,236.50124317552,237.652806035633,1259241.89658055,0.0,1.0
2016-02-01,312.25,314.5,306.68,311.91,755126,244.609185762028,246.371781976486,240.245780911125,244.342837889621,963938.017149488,0.0,1.0
2016-02-02,301.21,305.82,298.02,305.82,1061299,235.960713669753,239.572077469154,233.461743925699,239.572077469154,1354775.83034187,0.0,1.0
2016-02-03,304.06,306.91,290.07,301.7,1372264,238.1933355414,240.425957413047,227.233903967947,236.344567956457,1751730.75641102,0.0,1.0
2016-02-04,313.7,316.0,302.25,302.25,1037604,245.745081100234,247.546846119458,236.775424808881,236.775424808881,1324528.54536379,0.0,1.0
2016-02-05,307.75,315.17,306.35,312.03,1057557,241.083993333112,246.896643960347,239.987266799671,244.436843021059,1349999.0698275,0.0,1.0
2016-02-08,293.46,301.36,289.37,301.36,1162881,229.889548931064,236.07822008405,226.685540701227,236.07822008405,1484447.9005104,0.0,1.0
2016-02-09,294.53,297.61,286.52,287.0,878845,230.727761353051,233.14055972662,224.45291882958,224.828939355331,1121868.54469551,0.0,1.0
2016-02-10,298.56,305.73,297.13,299.29,711725,233.884767017169,239.501573620576,232.764539200869,234.456631566749,908535.509644377,0.0,1.0
2016-02-11,294.21,297.233,289.0,289.47,1266304,230.47708100255,232.845226938687,226.39569154596,226.763878310758,1616470.05515433,0.0,1.0
2016-02-12,306.8,307.5,297.04,300.18,941679,240.339786042563,240.888149309283,232.694035352291,235.153836291579,1202077.78311343,0.0,1.0
2016-02-16,314.47,315.65,309.33,312.03,764566,246.348280693627,247.272664486098,242.321727563709,244.436843021059,975988.42315046,0.0,1.0
2016-02-17,319.88,321.265,316.99,318.84,888075,250.586345369279,251.67132126129,248.32238845382,249.771634230152,1133650.88022401,0.0,1.0
2016-02-18,315.97,320.05,314.14,319.52,660851,247.523344836599,250.719519305483,246.089766582173,250.304329974966,843593.52289718,0.0,1.0
2016-02-19,314.29,314.55,307.59,313.07,835258,246.20727299647,246.410950781252,240.958653157861,245.251554160186,1066228.60334335,0.0,1.0
2016-02-22,316.45,321.717,312.245,318.84,818046,247.89936536235,252.025407256373,244.605268881551,249.771634230152,1044257.03680852,0.0,1.0
2016-02-23,309.86,317.42,306.41,315.0,758685,242.736916894226,248.659240174805,240.03426936539,246.763470024144,968481.173394981,0.0,1.0
2016-02-24,307.98,311.87,297.8942,304.49,845653,241.264169835034,244.311502845808,233.363195212909,238.530187262386,1079498.09173107,0.0,1.0
2016-02-25,313.62,313.75,303.87,309.59,608762,245.682411012609,245.784249905,238.04449408329,242.525405348491,777100.556987783,0.0,1.0
2016-02-26,313.92,318.5725,311.92,316.6,678187,245.917423841204,249.562081124655,244.350671650574,248.016871776647,865723.378663374,0.0,1.0
2016-02-29,311.96,315.63,311.0901,312.6,874588,244.382006694387,247.256996964192,243.700547829072,244.883367395388,1116434.37326054,0.0,1.0
2016-03-01,322.57,323.03,314.13,315.27,832284,252.693627065676,253.053980069521,246.08193282122,246.974981569879,1062432.21484262,0.0,1.0
2016-03-02,326.73,327.23,318.395,320.1,1051437,255.952471622185,256.344159669843,249.423031867737,250.758688110249,1342186.73034382,0.0,1.0
2016-03-03,323.14,324.97,320.43,323.46,838419,254.934082698276,256.377820308408,252.796088751033,255.186539548135,1062732.42397586,2.29,1.0
2016-03-04,323.76,325.87,320.7,323.28,671978,255.423217844878,257.087855198636,253.009099218101,255.04453257009,851761.242050153,0.0,1.0
2016-03-07,326.73,327.86,317.8262,320.52,682396,257.766332982632,258.657821233697,250.741878920836,252.867092240055,864966.508620902,0.0,1.0
2016-03-08,320.4,325.0,316.745,323.3,672527,252.772420921358,256.401488138082,249.888890339375,255.060311123206,852457.123346692,0.0,1.0
2016-03-09,328.31,328.35,321.0,323.91,1179242,259.012838678811,259.044395785044,253.245777514844,255.54155699325,1494740.34953184,0.0,1.0
2016-03-10,324.99,330.0,320.0,329.77,688346,256.393598861524,260.346126417129,252.456849859035,260.164673056293,872508.3915251,0.0,1.0
2016-03-11,339.65,340.185,326.65,330.0,905925,267.959278295691,268.381354591549,257.703218770168,260.346126417129,1148299.20503987,0.0,1.0
2016-03-14,337.82,338.91,334.21,337.46,631270,266.51554068556,267.375471830392,263.667511848087,266.231526729468,800162.087551971,0.0,1.0
2016-03-15,334.13,334.3297,330.39,333.13,627305,263.604397635622,263.761946488488,260.653808202895,262.815469979813,795136.278188083,0.0,1.0
2016-03-16,334.07,335.5,329.59,333.15,674534,263.557061976274,264.685228524082,260.022666078247,262.831248532929,855001.082840595,0.0,1.0
2016-03-17,341.94,344.73,332.67,334.23,864366,269.765922627495,271.967030787203,262.452563258141,263.683290401203,1095621.37115489,0.0,1.0
2016-03-18,342.56,346.9599,339.625,344.21,763474,270.255057774096,273.726260566893,267.939555104296,271.556788406182,967736.387966569,0.0,1.0
2016-03-21,341.98,345.82,339.04,342.77,685060,269.797479733727,272.826961932035,267.478032425647,270.420732581816,868343.24409263,0.0,1.0
2016-03-22,340.22,342.83,337.17,337.17,490102,268.408967059502,270.468068241165,266.002737709283,266.002737709283,621225.528590615,0.0,1.0
2016-03-23,339.23,341.86,337.3,340.98,466515,267.627928680251,269.70280841503,266.105298304539,269.008552077917,591327.983706351,0.0,1.0
2016-03-24,334.28,337.87,331.73,336.47,662382,263.722736783994,266.55498706835,261.71097126168,265.450488350217,839597.896109194,0.0,1.0
2016-03-28,336.91,338.64,334.21,336.0,444555,265.797616518773,267.162461363323,263.667511848087,265.079692351986,563492.7318448,0.0,1.0
2016-03-29,339.91,340.43,332.0,336.24,635007,268.164399486201,268.574641867222,261.923981728748,265.269034989381,804898.897033149,0.0,1.0
2016-03-30,341.37,344.91,340.805,343.63,463395,269.316233863683,272.109037765249,268.870489738151,271.099210365813,587373.248469192,0.0,1.0
2016-03-31,340.57,344.2,339.93,340.34,511508,268.685091739036,271.548899129624,268.180178039318,268.503638378199,648358.561438899,0.0,1.0
2016-04-01,342.53,344.56,335.07,337.27,717695,270.231389944422,271.832913085715,264.345989632083,266.081630474864,909709.521164657,0.0,1.0
2016-04-04,338.52,343.29,336.24,342.0,553117,267.067790044626,270.830974962837,265.269034989381,269.813258286843,701099.772491144,0.0,1.0
2016-04-05,334.8,336.66,331.45,335.92,523888,264.132979165015,265.600384604821,261.490071518053,265.016578139522,664050.748053016,0.0,1.0
2016-04-06,337.2,338.73,334.09,334.4,463490,266.026405538958,267.233464852346,263.57284052939,263.817408102691,587493.665086989,0.0,1.0
2016-04-07,328.37,335.87,326.93,334.37,530599,259.06017433816,264.977131756731,257.924118513794,263.793740273017,672557.231442947,0.0,1.0
2016-04-08,331.6,335.24,330.8,332.74,360616,261.608410666425,264.480107333571,260.977268541777,262.507788194047,457096.410988391,0.0,1.0
2016-04-11,332.96,337.16,332.78,334.91,435082,262.681352278325,265.994848432725,262.53934530028,264.219761207154,551485.293735308,0.0,1.0
2016-04-12,339.31,339.87,332.33,334.04,559556,267.691042892716,268.132842379969,262.184327855165,263.5333941466,709261.484091167,0.0,1.0
2016-04-13,348.29,348.62,341.42,343.0,959780,274.775613241885,275.035959368302,269.355680246474,270.602185942653,1216562.75189797,0.0,1.0
2016-04-14,354.91,356.2,342.0001,343.0,833684,279.998314323344,281.016030999338,269.813337179609,270.602185942653,1056730.60623612,0.0,1.0
2016-04-15,357.74,358.31,353.59,354.42,1108939,282.230979589284,282.680668353096,278.956929817675,279.611739771997,1405628.24973117,0.0,1.0
2016-04-18,358.0,359.45,351.05,353.0,842228,282.436100779795,283.580045880719,276.953053571919,278.491462500747,1067560.49657789,0.0,1.0
2016-04-19,364.66,366.31,361.1967,361.54,834447,287.690358967486,288.992089599572,284.958065817121,285.22890468136,1057697.74180855,0.0,1.0
2016-04-20,366.92,368.905,364.45,365.94,610731,289.473335469615,291.039356866397,287.524684159766,288.700186366922,774128.014784014,0.0,1.0
2016-04-21,364.09,367.88,362.2401,364.36,607856,287.240670203675,290.230706019193,285.781232933193,287.453680670743,770483.827666436,0.0,1.0
2016-04-22,365.47,369.21,363.83,365.16,512090,288.329390368692,291.279979801419,287.035549013164,288.084822795391,649096.271665831,0.0,1.0
2016-04-25,363.66,365.0,360.4701,364.01,482748,286.901431311677,287.958594370461,284.38483098241,287.17755599121,611904.014829691,0.0,1.0
2016-04-26,365.96,366.0,362.31,363.74,413415,288.715964920038,288.747522026271,285.836378976334,286.964545524141,524021.432073913,0.0,1.0
2016-04-27,367.47,369.33,363.81,366.0,451219,289.907245680311,291.374651120116,287.019770460048,288.747522026271,571939.640697504,0.0,1.0
2016-04-28,358.83,365.88,357.68,363.2,509447,283.090910734117,288.652850707574,282.183643929936,286.538524590004,645746.154604352,0.0,1.0
2016-04-29,356.33,358.04,353.15,356.63,586693,281.118591594593,282.467657886027,278.609801649119,281.355269891336,743658.807851046,0.0,1.0
2016-05-02,361.5,362.68,355.12,358.77,739138,285.197347575128,286.128282208983,280.163989131064,283.043575074768,936889.453116717,0.0,1.0
2016-05-03,355.69,356.63,352.08,356.0,485342,280.613677894875,281.355269891336,277.765649057403,280.858245468176,615192.022267254,0.0,1.0
2016-05-04,352.17,355.53,350.73,352.59,599382,277.836652546426,280.487449469945,276.70059672206,278.168002161866,759742.665358841,0.0,1.0
2016-05-05,352.08,354.5,351.17,352.42,521642,277.765649057403,279.674853984462,277.047724890616,278.033884460378,661203.845699599,0.0,1.0
2016-05-06,356.01,357.09,350.23,350.56,509453,280.866134744734,281.718176613008,276.306132894155,276.566479020572,645753.759864424,0.0,1.0
2016-05-09,355.01,357.75,353.29,355.95,410698,280.077207088925,282.238868865843,278.720251520932,280.818799085385,520577.516804885,0.0,1.0
2016-05-10,360.18,360.295,355.77,358.0,456638,284.15596306946,284.246689749878,280.67679210734,282.436100779795,578808.458085379,0.0,1.0
2016-05-11,353.82,359.78,353.42,358.4,482924,279.138383178511,283.840392007136,278.822812116187,282.751671842119,612127.102458455,0.0,1.0
2016-05-12,355.6,357.71,352.68,356.56,393876,280.542674405852,282.20731175961,278.239005650888,281.300044955429,499254.902651197,0.0,1.0
2016-05-13,347.29,357.85,346.27,354.72,559096,273.986685586075,282.317761631423,273.18197937715,279.84841806874,708678.414152357,0.0,1.0
2016-05-16,351.83,354.15,347.61,347.61,489029,277.56841714345,279.398729304928,274.239142435934,274.239142435934,619865.454581168,0.0,1.0
2016-05-17,348.82,352.8559,347.615,350.78,647222,275.193744899464,278.377778025545,274.243087074213,276.74004310485,820381.938995299,0.0,1.0
2016-05-18,353.49,356.71,347.05,347.05,625761,278.878037052094,281.418384103801,273.797342948681,273.797342948681,793179.191263026,0.0,1.0
2016-05-19,350.57,353.22,345.69,350.38,555533,276.57436829713,278.665026585026,272.72440133678,276.424472042527,704162.157213254,0.0,1.0
2016-05-20,354.01,357.333,352.17,353.61,515982,279.288279433115,281.90988603337,277.836652546426,278.972708370791,654029.55036552,0.0,1.0
2016-05-23,353.9,356.53,353.17,354.0,341103,279.201497390976,281.276377125755,278.625580202235,279.280390156557,432362.837692652,0.0,1.0
2016-05-24,361.18,361.71,356.395,358.0,611395,284.944890725269,285.363022382848,281.169871892221,282.436100779795,774969.663565255,0.0,1.0
2016-05-25,364.09,365.4658,363.13,363.44,485678,287.240670203675,288.326076872537,286.483299654097,286.727867227398,615617.916831255,0.0,1.0
2016-05-26,363.1,364.85,361.44,364.1,342711,286.459631824423,287.84025522209,285.150011915779,287.248559480233,434401.047391804,0.0,1.0
2016-05-27,365.09,366.05,363.34,363.34,314421,288.029597859484,288.786968409061,286.648974461817,286.648974461817,398542.246154861,0.0,1.0
2016-05-31,363.85,366.3,361.99,366.3,625653,287.05132756628,288.984200323014,285.583922126475,288.984200323014,793042.29658174,0.0,1.0
2016-06-01,364.59,365.92,358.85,361.56,447489,287.635134031579,288.684407813806,283.106689287233,285.244683234477,567211.704019746,0.0,1.0
2016-06-02,361.11,363.16,356.71,360.88,519437,286.696310121166,288.323868028032,283.203015101551,286.513706063323,654259.885628545,2.29,1.0
2016-06-03,359.37,359.88,351.88,358.49,473860,285.314870727046,285.719775377046,279.368329886838,284.616211723123,596853.11097196,0.0,1.0
2016-06-06,362.06,364.48,358.88,358.88,435867,287.450544273128,289.371856533917,284.92584469077,284.92584469077,548998.807495918,0.0,1.0
2016-06-07,359.06,363.64,358.81,363.26,484853,285.0687522143,288.704954757445,284.870269542731,288.40326109666,610699.407871709,0.0,1.0
2016-06-08,360.35,361.67,358.4,358.56,335915,286.092922799596,287.140911305481,284.544757961358,284.671786871162,423103.686262074,0.0,1.0
2016-06-09,357.96,359.0,355.3901,356.65,331383,284.195428459396,285.021116373124,282.155105988735,283.155379260375,417395.379380453,0.0,1.0
2016-06-10,346.97,352.37,345.64,351.5,768412,275.470130217222,279.757355923113,274.414202404475,279.066636226053,967857.79071495,0.0,1.0
2016-06-13,344.59,350.57,344.47,346.16,532816,273.580575183885,278.328280687816,273.485303501532,274.827046361338,671111.482664998,0.0,1.0
2016-06-14,339.79,344.59,339.49,343.08,748870,269.769707889759,273.580575183885,269.531528683877,272.381739847608,943243.551288509,0.0,1.0
2016-06-15,339.55,344.08,339.01,342.33,747422,269.579164525053,273.175670533884,269.150441954464,271.786291832901,941419.714491379,0.0,1.0
2016-06-16,339.46,339.9,332.01,336.88,660676,269.507710763288,269.85704026525,263.592927150531,267.459369592696,832158.287140741,0.0,1.0
2016-06-17,341.88,343.27,339.5801,340.33,596899,271.429023024077,272.532586678,269.60306183871,270.198430460349,751827.596940133,0.0,1.0
2016-06-20,348.43,351.97,347.84,349.51,677570,276.629269019185,279.439783648602,276.160849914282,277.486714160363,853437.222811107,0.0,1.0
2016-06-21,348.0,350.59,346.51,349.11,343241,276.287878824086,278.344159301541,275.104922101535,277.169141885853,432331.192046442,0.0,1.0
2016-06-22,347.67,351.74,346.74,348.5,442493,276.025881697615,279.257179590759,275.287526159378,276.684844167224,557344.624220901,0.0,1.0
2016-06-23,356.85,356.93,351.91,352.81,421219,283.31416539763,283.377679852532,279.392147807426,280.106685425074,530548.834150378,0.0,1.0
2016-06-24,332.51,343.88,331.01,337.13,1480673,263.989892493669,273.016884396629,262.798996464255,267.657852264265,1864990.2637534,0.0,1.0
2016-06-27,319.54,326.63,317.6,326.48,1231024,253.692611492668,259.321580058366,252.152385961293,259.202490455424,1550543.41805839,0.0,1.0
2016-06-28,323.96,326.97,318.0,324.33,648614,257.201785126009,259.5915164917,252.469958235803,257.495539479931,816965.525091729,0.0,1.0
2016-06-29,336.74,336.92,327.25,329.0,852780,267.348219296617,267.491126820147,259.813817083857,261.20319578484,1074123.99437528,0.0,1.0
2016-06-30,342.53,342.67,334.23,337.96,753556,271.945077970156,272.056228266235,265.355453274064,268.316814733874,949145.829763193,0.0,1.0
2016-07-01,341.28,346.3,339.6,342.03,475705,270.952664612311,274.938196657417,269.618861059367,271.548112627018,599176.99142134,0.0,1.0
2016-07-05,336.08,339.17,332.53,338.66,513757,266.824225043675,269.277470864268,264.005771107395,268.872566214267,647105.608689532,0.0,1.0
2016-07-06,336.11,338.2,329.58,332.5,708120,266.848042964263,268.50735809858,261.66367558288,263.981953186807,891916.652474286,0.0,1.0
2016-07-07,335.11,337.5475,331.205,335.0,776563,266.054112277987,267.989318325785,262.953812948079,265.966779902497,978124.430033595,0.0,1.0
2016-07-08,345.2,345.39,339.04,341.58,533867,274.064872902513,274.215719732906,269.174259875052,271.190843818194,672435.275809876,0.0,1.0
2016-07-11,347.5,349.44,345.14,348.04,404417,275.890913480948,277.431139012324,274.017237061337,276.319636051537,509385.777613531,0.0,1.0
2016-07-12,357.37,357.84,349.55,350.01,875351,283.727009354493,284.100156777043,277.518471387814,277.883679503501,1102553.42831726,0.0,1.0
2016-07-13,357.5,358.892,354.01,357.58,569200,283.830220343709,284.935371859006,281.059402248606,283.893734798611,716939.160860255,0.0,1.0
2016-07-14,355.19,362.0,352.99,354.5,799529,281.996240458412,287.402908431952,280.249592948604,281.448428284881,1007051.38851623,0.0,1.0
2016-07-15,356.85,357.59,351.13,355.94,654424,283.31416539763,283.901674105474,278.772881872131,282.591688473119,824283.544284629,0.0,1.0
2016-07-18,357.78,359.69,356.8,357.56,448442,284.052520935867,285.568928546654,283.274468863316,283.877856184886,564837.721669876,0.0,1.0
2016-07-19,356.58,357.48,355.4,355.46,353204,283.099804112335,283.814341729984,282.162965902529,282.210601743706,444880.146473095,0.0,1.0
2016-07-20,359.78,360.73,355.58,358.66,433788,285.640382308419,286.394616460381,282.305873426059,284.75117993979,546380.190989543,0.0,1.0
2016-07-21,359.5,360.3,357.66,359.28,593024,285.418081716262,286.053226265282,283.957249253514,285.243416965281,746946.818218536,0.0,1.0
2016-07-22,363.05,363.21,359.27,360.4,504439,288.236535652542,288.363564562346,285.235477658418,286.13261933391,635369.067753313,0.0,1.0
2016-07-25,361.42,363.78,360.08,363.0,419957,286.942428633912,288.816105053523,285.878561514302,288.196839118228,528959.274731886,0.0,1.0
2016-07-26,361.93,362.74,358.665,360.75,358315,287.347333283913,287.990417139796,284.755149593221,286.410495074107,451317.736162406,0.0,1.0
2016-07-27,363.31,365.67,361.21,362.19,458425,288.442957630974,290.316634050585,286.775703189794,287.553755262344,577411.867212511,0.0,1.0
2016-07-28,363.37,364.98,360.69,362.64,407274,288.49059347215,289.768821877055,286.36285923293,287.911024071169,512984.328531622,0.0,1.0
2016-07-29,366.25,367.219,362.8,362.87,648510,290.777113848625,291.546432683627,288.038052980973,288.093628129012,816834.531288622,0.0,1.0
2016-08-01,368.32,368.45,365.52,366.66,806594,292.420550369217,292.523761358433,290.197544447644,291.102625429999,1015950.15023703,0.0,1.0
2016-08-02,367.08,367.9155,364.98,366.1,745569,291.436076318234,292.099405406618,289.768821877055,290.658024245684,939085.757595607,0.0,1.0
2016-08-03,368.16,369.0,366.37,367.08,821821,292.293521459413,292.960423235885,290.872385530978,291.436076318234,1035129.40639026,0.0,1.0
2016-08-04,366.25,369.16,365.65,367.67,453224,290.777113848625,293.087452145689,290.30075543686,291.904495423137,570860.917501279,0.0,1.0
2016-08-05,374.75,375.26,369.01,370.28,675529,297.525524681972,297.930429331973,292.968362542747,293.976654514318,850866.4694251,0.0,1.0
2016-08-08,371.69,375.9488,370.93,374.54,550600,295.096096781967,298.47728878868,294.492709460398,297.358799237854,693511.422996585,0.0,1.0
2016-08-09,368.65,372.5,368.24,372.5,534895,292.682547495688,295.739180637851,292.357035914315,295.739180637851,673730.099171373,0.0,1.0
2016-08-10,366.44,369.52,365.51,369.52,489035,290.927960679018,293.373267192748,290.189605140781,293.373267192748,615966.870223637,0.0,1.0
2016-08-11,367.39,368.81,366.29,366.29,495647,291.68219483098,292.809576405492,290.808871076076,290.808871076076,624295.053167432,0.0,1.0
2016-08-12,366.6,367.07,364.0,365.0,361088,291.054989588822,291.428137011372,288.990769804504,289.78470049078,454810.484393372,0.0,1.0
2016-08-15,370.74,371.77,367.73,368.0,369004,294.341862630005,295.159611236869,291.952131264314,292.166492549609,464781.128099222,0.0,1.0
2016-08-16,367.07,370.95,366.99,369.12,313090,291.428137011372,294.508588074123,291.36462255647,293.055694918238,394354.325147113,0.0,1.0
2016-08-17,370.1,370.42,366.555,367.02,338310,293.833746990788,294.087804810397,291.01926270794,291.388440477058,426120.322400971,0.0,1.0
2016-08-18,370.79,370.9,369.02,369.02,291216,294.381559164319,294.468891539809,292.97630184961,292.97630184961,366802.801597118,0.0,1.0
2016-08-19,372.05,372.98,367.74,369.93,378941,295.381911829027,296.120267367264,291.960070571177,293.698778774121,477297.334075097,0.0,1.0
2016-08-22,371.55,372.49,369.75,371.9,390643,294.984946485889,295.731241330988,293.555871250592,295.262822226085,492036.656036423,0.0,1.0
2016-08-23,372.28,374.48,372.15,374.48,284004,295.56451588687,297.311163396678,295.461304897654,297.311163396678,357718.885173851,0.0,1.0
2016-08-24,369.12,372.76,368.36,371.65,401740,293.055694918238,295.945602616283,292.452307596668,295.064339554516,506013.94673928,0.0,1.0
2016-08-25,368.5,369.3599,366.67,368.0,485993,292.563457892747,293.246158889875,291.110564736861,292.166492549609,612135.301482707,0.0,1.0
2016-08-26,371.09,373.91,368.52,370.0,362411,294.619738370202,296.8586229055,292.579336506472,293.754353922161,456476.87671561,0.0,1.0
2016-08-29,373.8,375.7199,371.8599,372.14,362900,296.77129053001,298.295558054591,295.230985605566,295.453365590792,457092.799501381,0.0,1.0
2016-08-30,376.0,376.65,373.6,374.1,631429,298.517938039817,299.033992985897,296.612504392755,297.009469735893,795320.058683819,0.0,1.0
2016-08-31,372.81,374.04,370.66,372.52,618377,297.803400422169,298.785933569132,296.085964433575,297.571746265568,774125.241831317,2.29,1.0
2016-09-01,372.17,375.83,366.72,374.12,457515,297.292163662774,300.215798880566,292.938663133547,298.849838164056,572747.547234865,0.0,1.0
2016-09-02,373.85,375.69,371.905,374.51,294065,298.634160156186,300.103965839448,297.080479692086,299.161373064313,368130.023010439,0.0,1.0
2016-09-06,371.59,374.49,369.755,373.81,532476,296.828855349571,299.145396915582,295.363043703493,298.602207858724,666588.686625429,0.0,1.0
2016-09-07,373.54,373.65,368.0,369.86,378740,298.386529850854,298.474398668875,293.961136652338,295.446918484331,474131.790301375,0.0,1.0
2016-09-08,372.38,373.435,371.18,372.02,380102,297.45991322445,298.302655070016,296.501344300584,297.17234254729,475836.832014398,0.0,1.0
2016-09-09,362.18,370.17,362.13,369.66,648209,289.312077371586,295.694548789663,289.272136999759,295.28715699702,811470.913184411,0.0,1.0
2016-09-12,368.1,369.32,358.4205,360.0,868690,294.041017395994,295.015562468591,286.308960813857,287.570677159896,1087483.61650974,0.0,1.0
2016-09-13,360.91,367.75,358.86,365.57,689239,288.297591927161,293.761434793199,286.660036682223,292.020034581509,862834.981822699,0.0,1.0
2016-09-14,360.7,364.74,359.28,361.78,394517,288.129842365485,291.357024409168,286.995535805576,288.992554396964,493882.482743642,0.0,1.0
2016-09-15,365.5,366.86,359.3519,360.7,592479,291.96411806095,293.050496174665,287.052970060264,288.129842365485,741704.411960627,0.0,1.0
2016-09-16,365.97,366.58,360.11,362.64,1122310,292.339557556131,292.82683009243,287.658545977917,289.679528792402,1404981.91258683,0.0,1.0
2016-09-19,367.96,372.41,366.52,368.87,547788,293.929184354876,297.483877447547,292.778901646236,294.656099122141,685757.261302237,0.0,1.0
2016-09-20,365.71,371.81,365.71,371.81,462035,292.131867622626,297.004592985614,292.131867622626,297.004592985614,578405.982288366,0.0,1.0
2016-09-21,370.37,371.24,366.33,367.66,488051,295.854310276974,296.549272746777,292.627128233291,293.689542123909,610974.532366204,0.0,1.0
2016-09-22,373.87,375.95,372.3,373.68,557054,298.650136304917,300.311655772952,297.396008629526,298.498362891972,697357.053161911,0.0,1.0
2016-09-23,365.65,373.26,365.55,372.09,549728,292.083939176433,298.162863768619,292.004058432778,297.228259067849,688185.881657058,0.0,1.0
2016-09-26,360.7,364.56,359.9,363.0,487031,288.129842365485,291.213239070588,287.49079641624,289.967099469562,609697.628880679,0.0,1.0
2016-09-27,361.79,362.605,358.29,359.0,496246,289.00054247133,289.651570532122,286.204716443386,286.771869723341,621233.575566076,0.0,1.0
2016-09-28,361.68,363.79,359.14,363.78,503352,288.912673653309,290.59815734444,286.883702764458,290.590169270075,630129.336515227,0.0,1.0
2016-09-29,357.23,363.64,354.02,360.0,665567,285.357980560638,290.478336228957,282.793808689295,287.570677159896,833200.806029241,0.0,1.0
2016-09-30,362.46,363.88,357.995,359.95,580414,289.535743453822,290.67005001373,285.969068249603,287.530736788068,726600.646712736,0.0,1.0
2016-10-03,360.07,364.13,357.73,361.7,623195,287.626593680455,290.869751872869,285.757384278915,288.92864980204,780156.733001174,0.0,1.0
2016-10-04,356.03,361.52,355.26,360.5,711532,284.399411636772,288.78486446346,283.784329910624,287.970080878174,890742.834178373,0.0,1.0
2016-10-05,358.24,359.72,355.67,357.63,705789,286.164776071559,287.34701107766,284.111840959612,285.67750353526,883553.366808408,0.0,1.0
2016-10-06,356.8,359.23,356.04,358.25,707818,285.014493362919,286.955595433748,284.407399711137,286.172764145924,886093.403251672,0.0,1.0
2016-10-07,357.21,358.6,355.5,356.99,789321,285.342004411907,286.452346748719,283.976043695397,285.166266775865,988124.251075859,0.0,1.0
2016-10-10,358.8,362.0,357.98,360.01,461423,286.61210823603,289.168292033006,285.957086138054,287.578665234261,577639.84019705,0.0,1.0
2016-10-11,351.87,357.26,350.39,357.26,557318,281.076372700702,285.381944783734,279.8941376946,285.381944783734,697687.545828751,0.0,1.0
2016-10-12,351.1,353.97,350.39,352.47,500433,280.461290974554,282.753868317468,279.8941376946,281.555657162635,626475.139187537,0.0,1.0
2016-10-13,349.34,350.94,344.42,348.52,576439,279.055389886217,280.333481784705,275.125257298365,278.400367788241,721624.478717679,0.0,1.0
2016-10-14,354.91,357.27,350.78,354.8,790278,283.50474730783,285.3899328581,280.205672594856,283.416878489809,989322.286993159,0.0,1.0
2016-10-17,354.6,356.97,352.95,355.42,624239,283.257117002498,285.150290627133,281.939084732181,283.912139100473,781463.681274593,0.0,1.0
2016-10-18,356.59,359.67,355.44,355.5,704718,284.846743801242,287.307070705833,283.928115249204,283.976043695397,882212.61814861,0.0,1.0
2016-10-19,352.72,357.18,352.72,356.74,813723,281.755359021774,285.31804018881,281.755359021774,284.966564916726,1018672.28916778,0.0,1.0
2016-10-20,349.17,354.71,348.78,352.61,1139050,278.919592622002,283.344985820519,278.608057721746,281.667490203752,1425938.15214337,0.0,1.0
2016-10-21,345.55,347.63,344.41,345.43,905932,276.027909701672,277.689429169707,275.117269223999,275.932052809286,1134105.61612532,0.0,1.0
2016-10-24,343.14,349.4,342.38,349.32,987940,274.102783779574,279.10331833241,273.495690127792,279.039413737486,1236768.65636146,0.0,1.0
2016-10-25,341.54,344.43,341.34,342.09,790381,272.824691881086,275.13324537273,272.664930393775,273.264035971191,989451.229207874,0.0,1.0
2016-10-26,340.15,341.0,336.84,340.18,1149195,271.714349544274,272.393335865346,269.070296929276,271.738313767371,1438638.33435969,0.0,1.0
2016-10-27,340.28,342.57,337.15,341.63,703485,271.818194511026,273.647463540738,269.317927234608,272.896584550376,880669.067170519,0.0,1.0
2016-10-28,339.69,342.45,337.7701,341.75,614011,271.346898123458,273.551606648351,269.813267726016,272.992441442762,768659.59416681,0.0,1.0
2016-10-31,341.24,343.14,339.02,341.49,809108,272.585049650119,274.102783779574,270.811697140966,272.784751509258,1012894.92682887,0.0,1.0
2016-11-01,340.96,343.42,338.53,343.36,795902,272.361383567884,274.32644986181,270.420281497054,274.278521415616,996362.782289814,0.0,1.0
2016-11-02,338.61,341.72,337.43,340.86,668001,270.484186091979,272.968477219666,269.541593316844,272.281502824228,836247.848268227,0.0,1.0
2016-11-03,341.14,343.11,338.71,339.47,714039,272.505168906464,274.078819556477,270.564066835634,271.171160487416,893881.262647205,0.0,1.0
2016-11-04,345.8,348.72,339.9005,341.36,1034794,276.227611560811,278.560129275553,271.515047088853,272.680906542506,1295423.59352886,0.0,1.0
2016-11-07,357.64,358.93,351.97,352.04,1080253,285.685491609626,286.715953202782,281.156253444357,281.212169964916,1352332.17739988,0.0,1.0
2016-11-08,353.49,356.835,351.95,356.04,777336,282.370440747921,285.042451623198,281.140277295626,284.407399711137,973120.635120952,0.0,1.0
2016-11-09,364.42,365.94,349.04,352.92,1107351,291.10140602947,292.315593333034,278.81574765525,281.915120509085,1386255.2466653,0.0,1.0
2016-11-10,375.01,380.3,367.1103,368.84,1442262,299.56077678259,303.786468121968,293.250437676035,294.632134899044,1805518.99494017,0.0,1.0
2016-11-11,371.19,373.95,367.79,371.85,660012,296.509332374949,298.714040899842,293.793387090661,297.036545283076,826246.689497785,0.0,1.0
2016-11-14,373.81,375.44,369.79,373.78,772904,298.602207858724,299.904263980309,295.391001963772,298.578243635627,967572.364289733,0.0,1.0
2016-11-15,372.15,374.22,367.51,373.82,1096757,297.276187514042,298.929718907712,293.569721008426,298.61019593309,1372992.97654213,0.0,1.0
2016-11-16,367.45,372.3,367.39,369.48,658358,293.521792562233,297.396008629526,293.473864116039,295.14337165844,824176.102865374,0.0,1.0
2016-11-17,371.37,372.15,367.071,368.45,569038,296.653117713529,297.276187514042,293.219044543778,294.320599998788,712359.417250657,0.0,1.0
2016-11-18,372.78,375.2,370.55,371.22,468931,297.779436199072,299.712550195536,295.998095615554,296.533296598046,587038.851343439,0.0,1.0
2016-11-21,374.57,375.08,372.1,374.44,375640,299.209301510506,299.616693303149,297.236247142215,299.105456543754,470251.005198311,0.0,1.0
2016-11-22,373.06,376.05,371.4,375.12,529095,298.003102281308,300.391536516608,296.677081936626,299.648645600612,662356.127130764,0.0,1.0
2016-11-23,372.99,373.77,370.5,372.38,517837,297.947185760749,298.570255561262,295.958155243726,297.45991322445,648262.617875832,0.0,1.0
2016-11-25,373.67,374.12,371.11,373.03,227062,298.490374817606,298.849838164056,296.445427780025,297.979138058211,284251.23453929,0.0,1.0
2016-11-28,368.65,372.7999,368.21,370.98,501797,294.480361486099,297.79533246706,294.128886214015,296.341582813273,628182.684632885,0.0,1.0
2016-11-29,368.55,370.9725,366.22,369.13,694626,294.400480742443,296.335591757499,292.53925941527,294.863789055645,869578.784838895,0.0,1.0
2016-11-30,370.79,372.93,368.61,372.57,621879,296.189809400327,297.899257314556,294.448409188637,297.611686637396,778509.277131617,0.0,1.0
2016-12-01,377.2,381.24,371.65,373.81,930236,301.310165068646,304.53734711233,296.876783795765,298.602207858724,1164530.97133334,0.0,1.0
2016-12-02,371.36,377.4582,369.4,377.21,569010,296.645129639164,301.516417148765,295.079467063515,301.318153143012,712324.364998112,0.0,1.0
2016-12-05,374.35,376.725,371.54,374.33,589242,299.033563874464,300.930731536283,296.788914977744,299.017587725733,737652.121193332,0.0,1.0
2016-12-06,373.97,375.38,371.4,375.34,644176,298.730017048573,299.856335534116,296.677081936626,299.824383236654,806422.136951941,0.0,1.0
2016-12-07,379.81,380.44,373.77,374.42,503808,303.395052478056,303.898301163086,298.570255561262,299.089480395023,630700.187485226,0.0,1.0
2016-12-08,390.33,392.05,377.64,380.02,1115142,313.627775740329,315.009785256055,303.431438092326,305.343753585017,1387866.16023572,2.29,1.0
2016-12-09,388.54,391.95,386.2,391.9,934898,312.189521651288,314.929435865606,310.309345914777,314.889261170381,1163540.87414164,0.0,1.0
2016-12-12,390.28,396.64,385.26,394.28,1460881,313.587601045104,318.697822277673,309.554061644555,316.801576663072,1818160.65042059,0.0,1.0
2016-12-13,392.64,395.04,389.13,391.28,906956,315.483846659705,317.412232030486,312.663583054938,314.391094949596,1128765.25251739,0.0,1.0
2016-12-14,390.0,396.91,388.811,391.22,942369,313.362622751846,318.914765631885,312.407268499405,314.342885315326,1172839.0156188,0.0,1.0
2016-12-15,393.75,394.7,388.81,391.52,630221,316.375724893691,317.139044102958,312.406465005501,314.583933486674,784350.691992515,0.0,1.0
2016-12-16,392.62,396.4,391.0,395.23,1023375,315.467776781615,318.504983740595,314.166116656338,317.564895872339,1273656.20856468,0.0,1.0
2016-12-19,389.77,393.5512,389.0,392.25,812185,313.177819153813,316.215990305478,312.559128847354,315.170484036953,1010816.62904908,0.0,1.0
2016-12-20,398.45,399.46,392.22,392.41,716418,320.152146244803,320.96367508834,315.146379219818,315.299043061672,891628.41932575,0.0,1.0
2016-12-21,393.53,399.09,392.21,398.82,672196,316.198956234703,320.666382343678,315.138344280773,320.449438989465,836591.287428696,0.0,1.0
2016-12-22,387.12,390.26,385.3322,390.26,863153,311.04856030691,313.571531167014,309.612073904459,313.571531167014,1074249.59315131,0.0,1.0
2016-12-23,385.74,388.84,384.35,387.12,579765,309.939738718711,312.430569822636,308.822882191467,311.04856030691,721554.944920972,0.0,1.0
2016-12-27,387.49,388.58,385.62,388.01,285646,311.345853051572,312.221661407468,309.843319450172,311.763669881907,355504.874900858,0.0,1.0
2016-12-28,381.03,388.74,380.71,388.38,506110,306.155282428554,312.350220432187,305.898164379116,312.060962626569,629886.545710681,0.0,1.0
2016-12-29,379.0,384.19,378.92,381.34,485336,304.524189802435,308.694323166748,304.459910290076,306.404365538946,604031.962516132,0.0,1.0
2016-12-30,380.54,382.35,378.64,381.56,515629,305.761570415353,307.215894382483,304.234931996818,306.581134197935,641733.55531061,0.0,1.0
2017-01-03,386.43,387.95,382.28,384.62,743947,310.49414951281,311.715460247638,307.159649809169,309.03982554568,925890.035806099,0.0,1.0
2017-01-04,386.66,386.97,383.155,384.65,680837,310.678953110843,310.928036221236,307.862706975599,309.063930362815,847345.569386149,0.0,1.0
2017-01-05,382.54,386.7,380.08,384.98,468371,307.368558224337,310.711092867023,305.391963219287,309.329083351297,582917.925551871,0.0,1.0
2017-01-06,384.3,385.47,381.43,383.57,453419,308.782707496242,309.722795364498,306.476679990351,308.196156945963,564309.196952425,0.0,1.0
2017-01-09,380.42,385.43,380.01,384.35,505259,305.665151146814,309.690655608318,305.335718645972,308.822882191467,628827.421310057,0.0,1.0
2017-01-10,380.31,382.28,378.55,381.78,452775,305.57676681732,307.159649809169,304.162617545414,306.757902856923,563507.697406006,0.0,1.0
2017-01-11,380.95,382.47,377.1,379.67,948840,306.091002916194,307.312313651022,302.997551383901,305.062530718445,1180892.59258289,0.0,1.0
2017-01-12,378.29,379.87,372.21,379.62,776816,303.953709130246,305.223229499343,299.068466190935,305.02235602322,966797.62678625,0.0,1.0
2017-01-13,379.35,386.947,375.95,378.69,620408,304.805412669007,310.909555861433,302.073533393735,304.275106692043,772137.780425744,0.0,1.0
2017-01-17,374.8,377.1,373.34,377.1,647529,301.149515403569,302.997551383901,299.976414303011,302.997551383901,805891.614584759,0.0,1.0
2017-01-18,378.0,378.04,373.39,376.16,508507,303.720695897943,303.752835654123,300.016588998236,302.242267113678,632869.766848515,0.0,1.0
2017-01-19,377.35,379.7,376.1,377.67,456077,303.198424860024,305.08663553558,302.194057479409,303.455542909461,567617.249428168,0.0,1.0
2017-01-20,381.4,381.63,378.83,379.28,660866,306.452575173216,306.637378771249,304.387595838672,304.749168095693,822490.371495594,0.0,1.0
2017-01-23,378.06,381.34,376.03,381.34,503297,303.768905532213,306.404365538946,302.137812906094,306.404365538946,626385.585735411,0.0,1.0
2017-01-24,381.38,383.39,378.54,380.1,615129,306.436505295126,308.051528043155,304.154582606369,305.408033097376,765567.724361238,0.0,1.0
2017-01-25,388.33,388.82,383.89,384.98,596960,312.020787931345,312.414499944546,308.453274995401,309.329083351297,742955.231723239,0.0,1.0
2017-01-26,379.42,388.28,378.41,382.55,837096,304.861657242322,311.98061323612,304.050128398785,307.376593163382,1041819.97563421,0.0,1.0
2017-01-27,375.06,381.37,372.9,380.45,686848,301.358423818737,306.428470356081,299.622876985035,305.689255963949,854826.646674222,0.0,1.0
2017-01-30,375.18,375.53,370.7,374.81,591815,301.454843087276,301.736065953848,297.855190395152,301.157550342614,736551.947303486,0.0,1.0
2017-01-31,373.98,375.27,372.2,374.69,714491,300.490650401886,301.52715753868,299.06043125189,301.061131074075,889230.14350906,0.0,1.0
2017-02-01,373.0,378.11,370.87,375.21,619442,299.703226375484,303.809080227438,297.991784358916,301.478947904411,770935.531106115,0.0,1.0
2017-02-02,371.64,372.45,365.8323,366.45,832437,298.610474665375,299.261304728013,293.944023116257,294.440341301062,1036021.54956781,0.0,1.0
2017-02-03,378.0,378.64,371.57,372.0,953646,303.720695897943,304.234931996818,298.55423009206,298.899732470992,1186873.96963271,0.0,1.0
2017-02-06,377.42,378.83,374.55,374.55,546494,303.254669433338,304.387595838672,300.948641927446,300.948641927446,680147.039006567,0.0,1.0
2017-02-07,376.89,379.0,376.52,377.63,547663,302.828817663957,304.524189802435,302.531524919295,303.423403153281,681601.934922348,0.0,1.0
2017-02-08,374.56,376.255,373.8,375.08,433765,300.956676866491,302.318599034605,300.346021499077,301.374493696827,539848.526012515,0.0,1.0
2017-02-09,378.57,379.91,375.685,376.48,493692,304.178687423504,305.255369255523,301.860607509045,302.499385163116,614431.543587358,0.0,1.0
2017-02-10,382.89,383.94,379.85,380.19,578687,307.649781090909,308.493449690625,305.207159621253,305.480347548781,720213.304375881,0.0,1.0
2017-02-13,385.83,387.28,383.3448,384.74,453260,310.012053170115,311.177119331628,308.015210118672,309.136244814219,564111.311194846,0.0,1.0
2017-02-14,384.98,386.51,383.26,385.8,772293,309.329083351297,310.55842902517,307.947073835571,309.98794835298,961168.461493627,0.0,1.0
2017-02-15,393.04,393.72,385.29,385.29,640034,315.805244221502,316.351620076556,309.578166461689,309.578166461689,796563.603559286,0.0,1.0
2017-02-16,391.97,393.695,389.93,392.63,503653,314.945505743695,316.331532728944,313.306378178532,315.47581172066,626828.650702066,0.0,1.0
2017-02-17,388.76,390.6899,388.01,389.76,607444,312.366290310276,313.916953196555,311.763669881907,313.169784214768,756003.246078283,0.0,1.0
2017-02-21,390.1,392.83,388.981,390.94,434219,313.442972142296,315.636510501558,312.543862463169,314.117907022069,540413.558301449,0.0,1.0
2017-02-22,390.71,390.95,387.79,389.04,422219,313.933103424036,314.125941961114,311.586901222919,312.591268603534,525478.784144589,0.0,1.0
2017-02-23,390.61,391.765,388.0,391.47,387262,313.852754033586,314.780789493275,311.755634942863,314.543758791449,481972.542461146,0.0,1.0
2017-02-24,389.16,389.16,385.725,388.03,483465,312.687687872073,312.687687872073,309.927686310143,311.779739759997,601703.382312175,0.0,1.0
2017-02-27,391.0,391.3728,388.22,389.55,368616,314.166116656338,314.465659183933,311.932403601851,313.001050494825,458766.392550412,0.0,1.0
2017-02-28,387.46,391.08,386.92,389.04,781830,311.321748234437,314.230396168698,310.887861526011,312.591268603534,973037.873254791,0.0,1.0
2017-03-01,397.81,399.17,392.79,394.25,791512,319.637910145928,320.730661856037,315.604370745379,316.777471845937,985087.746870351,0.0,1.0
2017-03-02,391.65,395.3814,391.42,395.15,475213,316.697122455488,319.714417598423,316.511139209823,319.527302280827,587681.915159046,2.5,1.0
2017-03-03,390.17,392.93,389.42,392.03,340929,315.500360700773,317.732159648755,314.893893595343,317.004399122239,421616.848977739,0.0,1.0
2017-03-06,387.66,388.94,385.76,387.72,366371,313.470717454601,314.505754647868,311.934334120845,313.519234823035,453080.220740457,0.0,1.0
2017-03-07,385.35,387.65,384.2,387.06,360683,311.602798769877,313.462631226528,310.672882541551,312.985543770257,446046.038734862,0.0,1.0
2017-03-08,384.55,389.03,384.37,387.98,416108,310.955900524085,314.578530700519,310.810348418782,313.729476752918,514588.503161741,0.0,1.0
2017-03-09,384.27,386.96,381.93,385.32,393669,310.729486138058,312.904681489533,308.837308769116,311.578540085659,486838.853016955,0.0,1.0
2017-03-10,384.58,387.99,383.89,387.33,483357,310.980159208302,313.73756298099,310.422209471307,313.203871928212,597753.359999687,0.0,1.0
2017-03-13,384.89,386.13,383.1102,385.62,404290,311.230832278546,312.233524559524,309.791645406221,311.821126927831,499973.530773887,0.0,1.0
2017-03-14,383.29,386.09,381.34,383.19,353423,309.937035786963,312.201179647234,308.360221312845,309.856173506239,437067.810647552,0.0,1.0
2017-03-15,388.22,388.972,384.1,385.4,433502,313.923546226655,314.531630577699,310.592020260827,311.643229910239,536099.150455221,0.0,1.0
2017-03-16,390.0,392.12,387.25,389.11,535613,315.362894823542,317.07717517489,313.139182103632,314.643220525099,662376.815499749,0.0,1.0
2017-03-17,382.85,391.23,382.62,391.23,672191,309.581241751777,316.357500876447,309.395258506112,316.357500876447,831278.80388936,0.0,1.0
2017-03-20,380.45,382.44,378.87,382.12,436096,307.640547014401,309.249706400809,306.362922978963,308.990947102492,539307.073824158,0.0,1.0
2017-03-21,375.16,383.12,374.09,383.0,610452,303.362932364103,309.799569909732,302.497705960356,309.702535172863,754928.001701699,0.0,1.0
2017-03-22,375.47,376.21,372.0,373.58,343821,303.613605434347,304.211986311704,300.807684293225,302.085308328664,425193.300166238,0.0,1.0
2017-03-23,375.4,379.3225,374.5,374.5,418130,303.55700183784,306.728824799239,302.829241311324,302.829241311324,517089.050984405,0.0,1.0
2017-03-24,374.41,377.957,372.23,376.77,318372,302.756465258673,305.624650355952,300.99366753889,304.664815083759,393721.271709772,0.0,1.0
2017-03-27,375.0,375.05,368.0,369.26,614093,303.233552714944,303.273983855306,297.573193064265,298.592057801388,759430.719121245,0.0,1.0
2017-03-28,380.63,381.88,373.61,373.78,592706,307.786099119705,308.796877628754,302.109567012881,302.247032890112,732982.046379744,0.0,1.0
2017-03-29,379.41,380.92,377.585,378.52,461607,306.799579294872,308.020599733804,305.323842671659,306.079904996429,570855.775853821,0.0,1.0
2017-03-30,383.04,384.13,378.1,378.1,483874,309.734880085153,310.616278945044,305.740283417388,305.740283417388,598392.718666509,0.0,1.0
2017-03-31,383.51,386.24,381.57,382.58,435102,310.114932804555,312.32247306832,308.54620455851,309.362913593822,538077.823311929,0.0,1.0
2017-04-03,382.09,385.2,378.16,383.83,502221,308.966688418275,311.481505348791,305.788800785822,310.373692102872,621081.912980266,0.0,1.0
2017-04-04,380.8,381.88,379.07,381.23,407515,307.923564996935,308.796877628754,306.52464754041,308.271272804049,503961.793250688,0.0,1.0
2017-04-05,380.91,386.79,380.195,383.48,467344,308.012513505732,312.767215612302,307.434348198555,310.090674120338,577950.554715652,0.0,1.0
2017-04-06,384.1,385.44,380.24,381.25,330738,310.592020260827,311.675574822528,307.470736224881,308.287445260193,409013.939551049,0.0,1.0
2017-04-07,386.02,389.3,381.72,381.72,550688,312.144576050727,314.796858858474,308.667497979596,308.667497979596,681019.623821539,0.0,1.0
2017-04-10,385.89,389.03,384.14,386.08,390267,312.039455085786,314.578530700519,310.624365173116,312.193093419162,482631.699855382,0.0,1.0
2017-04-11,384.05,384.52,379.55,383.68,441954,310.551589120465,310.931641839868,306.912786487886,310.252398681786,546551.489820777,0.0,1.0
2017-04-12,381.44,384.755,380.38,382.93,377921,308.441083593569,311.121668199569,307.583943417895,309.645931576356,467363.765424813,0.0,1.0
2017-04-13,379.0,384.54,378.01,378.86,366678,306.468043943904,310.947814296012,305.667507364736,306.35483675089,453459.878594837,0.0,1.0
2017-04-17,383.8,384.1,379.8,381.18,426694,310.349433418655,310.592020260827,307.114942189696,308.230841663687,527679.897449931,0.0,1.0
2017-04-18,383.61,384.23,379.7211,381.59,498530,310.195795085279,310.697141225768,307.051141850204,308.562377014655,616517.36203395,0.0,1.0
2017-04-19,377.1,385.85,375.515,385.13,687819,304.931660610148,312.007110173497,303.649993460673,311.424901752284,850605.491017249,0.0,1.0
2017-04-20,381.59,382.84,375.67,378.35,725783,308.562377014655,309.573155523705,303.775329995795,305.942439119198,897554.451224772,0.0,1.0
2017-04-21,378.06,381.38,376.8,379.69,493845,305.707938505098,308.392566225134,304.689073767976,307.025993680899,610723.560575404,0.0,1.0
2017-04-24,386.65,389.11,384.12,385.93,595812,312.654008419289,314.643220525099,310.608192716972,312.071799998076,736823.145062827,0.0,1.0
2017-04-25,388.19,388.84,385.36,388.84,495137,313.899287542438,314.424892367144,311.610884997949,314.424892367144,612321.338907194,0.0,1.0
2017-04-26,388.87,391.9,387.1,388.45,462705,314.449151051361,316.899278157298,313.017888682546,314.10952947232,572213.640101736,0.0,1.0
2017-04-27,390.71,391.04,385.51,390.16,371373,315.937017016682,316.203862543071,311.732178419035,315.4922744727,459266.046758739,0.0,1.0
2017-04-28,384.57,391.36,384.29,390.0,580456,310.97207298023,316.462621841388,310.745658594202,315.362894823542,717832.832320578,0.0,1.0
2017-05-01,383.0,387.2,383.0,387.2,583255,309.702535172863,313.09875096327,309.702535172863,313.09875096327,721294.273149282,0.0,1.0
2017-05-02,384.5,384.89,382.31,383.57,378301,310.915469383723,311.230832278546,309.144585435868,310.16345017299,467833.700228281,0.0,1.0
2017-05-03,384.29,385.55,383.005,384.07,374350,310.745658594202,311.764523331325,309.706578286899,310.56776157661,462947.61494275,0.0,1.0
2017-05-04,383.31,386.4,381.3,386.4,460196,309.953208243107,312.451852717479,308.327876400555,312.451852717479,569110.833728313,0.0,1.0
2017-05-05,383.76,383.81,381.395,382.77,534604,310.317088506365,310.357519646727,308.404695567243,309.516551927198,661129.014929489,0.0,1.0
2017-05-08,382.38,384.9599,380.77,384.64,336936,309.201189032374,311.287355012772,307.899306312718,311.028676576736,416678.82352972,0.0,1.0
2017-05-09,380.5,383.86,379.645,382.32,472743,307.680978154763,310.397950787089,306.989605654573,309.15267166394,584627.338936505,0.0,1.0
2017-05-10,382.27,382.47,377.85,380.58,403933,309.112240523578,309.273965085026,305.538127715578,307.745667979343,499532.039392733,0.0,1.0
2017-05-11,382.87,383.35,378.56,380.4,452767,309.597414207922,309.985553155397,306.112249908718,307.600115874039,559923.608320513,0.0,1.0
2017-05-12,385.12,385.2,381.19,381.74,452957,311.416815524212,311.481505348791,308.238927891759,308.683670435741,560158.575722246,0.0,1.0
2017-05-15,389.36,391.4499,385.36,386.6,556049,314.845376226909,316.535317031759,311.610884997949,312.613577278927,687649.414562042,0.0,1.0
2017-05-16,391.3,392.28,387.71,389.76,592822,316.414104472954,317.206554824049,313.511148594963,315.168825349804,733125.500161855,0.0,1.0
2017-05-17,383.67,389.21,381.645,386.51,858495,310.244312453714,314.724082805822,308.606851269053,312.540801226275,1061675.47132436,0.0,1.0
2017-05-18,388.48,392.83,381.835,382.63,1004703,314.133788156537,317.651297368031,308.760489602429,309.403344734184,1242486.59697028,0.0,1.0
2017-05-19,393.32,394.97,388.55,389.52,681936,318.047522543578,319.381750175524,314.190391753044,314.974755876067,843330.158257244,0.0,1.0
2017-05-22,396.28,399.0,394.58,395.69,657701,320.441046053008,322.640500088701,319.0663872807,319.963958596737,813359.447830805,0.0,1.0
2017-05-23,395.97,398.305,395.175,396.34,726220,320.190372982764,322.078507237669,319.547517851008,320.489563421443,898094.876248761,0.0,1.0
2017-05-24,396.31,396.96,393.0,396.96,492984,320.465304737225,320.990909561931,317.788763245262,320.990909561931,609658.787244389,0.0,1.0
2017-05-25,406.36,407.93,397.68,399.58,967824,328.591963949986,329.861501757353,321.573117983144,323.1095013169,1196879.42429371,0.0,1.0
2017-05-26,407.02,407.75,403.12,404.24,737318,329.125655002764,329.715949652049,325.972026054529,326.877683598638,911819.445851098,0.0,1.0
2017-05-30,406.82,408.55,404.74,404.84,744492,328.963930441316,330.362847897841,327.281995002257,327.362857282981,920691.32027236,0.0,1.0
2017-05-31,409.24,409.58,406.0922,408.0,910799,330.920797634837,331.195729389298,328.375414762207,329.918105353859,1126358.28701013,0.0,1.0
2017-06-01,413.38,414.09,407.79,408.28,1320240,336.290053074909,336.867647389301,331.742514740474,332.141136168716,1622887.16603352,2.5,1.0
2017-06-02,414.71,416.535,410.23,411.8,878708,337.372025522995,338.856686964917,333.727486750496,335.004702347108,1080139.92599147,0.0,1.0
2017-06-05,414.22,417.71,413.91,414.73,424689,336.973404094753,339.812564879579,336.721215027906,337.388295785372,522043.210064539,0.0,1.0
2017-06-06,413.83,416.56,411.0501,411.31,667234,336.656133978397,338.877024792889,334.394648859274,334.606080918866,820188.37131219,0.0,1.0
2017-06-07,413.8,415.848,413.27,415.47,584330,336.631728584831,338.297803452259,336.200566631835,337.99029549333,718279.750445649,0.0,1.0
2017-06-08,415.23,417.63,413.61,413.9,681100,337.795052344803,339.74748383007,336.477161092248,336.713079896717,837232.964298481,0.0,1.0
2017-06-09,418.5,419.04,415.36,416.57,679224,340.45524024348,340.894537327665,337.900809050255,338.885159924077,834926.916668141,0.0,1.0
2017-06-12,418.31,420.0,415.75,417.75,783697,340.300672750896,341.675509921772,338.218079166611,339.845105404334,963348.939101199,0.0,1.0
2017-06-13,419.31,421.25,416.86,419.31,373786,341.114185869757,342.692401320348,339.121078728547,341.114185869757,459471.385689726,0.0,1.0
2017-06-14,421.49,421.61,416.77,417.87,519275,342.887644468875,342.985266043138,339.047862547849,339.942726978597,638311.771452201,0.0,1.0
2017-06-15,422.37,422.62,417.46,418.8,475439,343.603536013473,343.806914293188,339.609186599864,340.699294179138,584426.961258414,0.0,1.0
2017-06-16,420.51,423.47,419.69,423.22,1177234,342.090401612391,344.498400444221,341.423320854925,344.295022164505,1447098.97444275,0.0,1.0
2017-06-19,428.38,428.47,421.96,423.24,558597,348.49274985783,348.565966038527,343.26999563474,344.311292426882,686647.808190043,0.0,1.0
2017-06-20,424.69,427.66,424.54,426.5,485183,345.490886449231,347.90702041225,345.368859481402,346.96334519437,596404.641487638,0.0,1.0
2017-06-21,420.74,426.03,420.34,425.78,580528,342.277509629729,346.580994028506,341.952104382184,346.37761574879,713606.193361135,0.0,1.0
2017-06-22,423.17,424.74,419.4512,420.29,358011,344.254346508562,345.531562105174,341.22905392214,341.911428726241,440080.180269364,0.0,1.0
2017-06-23,421.62,426.13,420.26,424.35,795564,342.993401174327,346.662345340392,341.887023332676,345.214291988819,977936.288370514,0.0,1.0
2017-06-26,424.69,426.22,422.255,423.59,352400,345.490886449231,346.735561521089,343.509982004804,344.596022018484,433182.934398451,0.0,1.0
2017-06-27,422.13,426.5,421.82,425.87,416725,343.408292864946,346.96334519437,343.156103798099,346.450831929488,512253.570763889,0.0,1.0
2017-06-28,426.85,427.1897,422.6203,426.32,386679,347.248074785972,347.524425192449,343.807158347124,346.816912832975,475319.931584162,0.0,1.0
2017-06-29,423.24,430.84,421.0499,429.9,679256,344.311292426882,350.493992130229,342.529617345264,349.729289798499,834966.252235398,0.0,1.0
2017-06-30,422.41,426.87,422.28,425.8,495901,343.636076538227,347.264345048349,343.530319832775,346.393886011167,609579.598045194,0.0,1.0
2017-07-03,428.82,430.91,425.04,425.92,379890,348.850695630129,350.550938048549,345.775616040833,346.491507585431,466974.645143665,0.0,1.0
2017-07-05,428.77,429.92,426.26,428.82,444194,348.810019974186,349.745560060876,346.768102045844,348.850695630129,546019.467543091,0.0,1.0
2017-07-06,425.19,428.57,424.94,426.99,335445,345.897643008662,348.647317350413,345.694264728947,347.361966622612,412341.229935551,0.0,1.0
2017-07-07,432.38,433.04,425.95,427.55,373366,351.746802333275,352.283720991724,346.515912978997,347.817533969175,458955.106369501,0.0,1.0
2017-07-10,436.24,438.85,431.23,431.71,517046,354.88696297208,357.010232212308,350.811262246585,351.201748543638,635571.803345577,0.0,1.0
2017-07-11,431.91,437.01,429.67,436.74,507168,351.36445116741,355.513368073603,349.542181781161,355.293719531511,623429.405428473,0.0,1.0
2017-07-12,435.29,436.52,432.14,433.5,466003,354.114125509162,355.114746645361,351.551559184748,352.6579370264,572827.885864021,0.0,1.0
2017-07-13,437.88,438.57,435.14,436.66,474390,356.221124487013,356.782448539027,353.992098541333,355.228638482002,583137.492194327,0.0,1.0
2017-07-14,438.34,442.835,435.27,436.43,763870,356.595340521689,360.252081990971,354.097855246785,355.041530464664,938976.867477141,0.0,1.0
2017-07-17,424.63,431.765,422.88,428.0,1244781,345.4420756621,351.246491765176,344.018427704092,348.183614872662,1530130.2107362,0.0,1.0
2017-07-18,426.88,427.15,420.2,421.92,846237,347.272480179538,347.49212872163,341.838212545544,343.237455109985,1040225.38835568,0.0,1.0
2017-07-19,426.46,429.58,424.76,429.04,517246,346.930804669616,349.468965600463,345.547832367552,349.029668516278,635817.650640922,0.0,1.0
2017-07-20,427.28,427.6,425.02,426.56,384919,347.597885427082,347.858209625118,345.759345778456,347.012155981502,473156.475385123,0.0,1.0
2017-07-21,428.65,429.55,425.45,426.0,432253,348.712398399922,349.444560206898,346.109156419566,346.55658863494,531341.1547745,0.0,1.0
2017-07-24,428.32,429.0808,427.35,427.62,371295,348.443939070698,349.062859851528,347.654831345403,347.874479887495,456409.3576262,0.0,1.0
2017-07-25,431.35,434.0,430.14,432.0,523564,350.908883820848,353.064693585831,349.924532947026,351.437667348108,643583.966700881,0.0,1.0
2017-07-26,432.71,435.53,431.26,432.44,737235,352.015261662499,354.309368657688,350.835667640151,351.795613120407,906236.15391953,0.0,1.0
2017-07-27,425.51,435.35,421.96,434.44,535177,346.157967206698,354.162936296293,343.26999563474,353.42263935813,657859.089905106,0.0,1.0
2017-07-28,424.0,426.09,421.9,425.0,444396,344.929562397217,346.629804815637,343.221184847608,345.743075516078,546267.77331139,0.0,1.0
2017-07-31,426.53,427.9898,424.65,426.48,578043,346.987750587936,348.17531703885,345.458345924477,346.947074931993,710551.54071647,0.0,1.0
2017-08-01,429.98,431.79,427.3201,429.67,438810,349.794370848008,351.266829593147,347.630507303149,349.542181781161,539401.258352395,0.0,1.0
2017-08-02,425.55,429.94,424.3494,428.56,394827,346.190507731452,349.761830323253,345.213803880947,348.639182219225,485335.75039653,0.0,1.0
2017-08-03,426.01,427.0925,424.0,424.35,440114,346.564723766128,347.445351717296,344.929562397217,345.214291988819,541004.182718048,0.0,1.0
2017-08-04,426.51,429.1456,425.99,428.61,411522,346.971480325559,349.11557550163,346.548453503751,348.679857875168,505857.85337548,0.0,1.0
2017-08-07,427.87,428.76,426.02,427.04,278086,348.07785816721,348.801884842997,346.572858897317,347.402642278556,341833.454866991,0.0,1.0
2017-08-08,428.82,431.92,427.01,427.8,396236,348.850695630129,351.372586298599,347.37823688499,348.02091224889,487067.744592237,0.0,1.0
2017-08-09,431.34,431.57,425.26,426.31,350556,350.900748689659,351.087856706998,345.954588926982,346.808777701787,430916.222335367,0.0,1.0
2017-08-10,422.69,430.05,422.38,428.87,486649,343.863860211509,349.851316766328,343.611671144662,348.891371286072,598206.702162518,0.0,1.0
2017-08-11,424.16,428.23,422.14,422.15,806111,345.059724496235,348.370722890001,343.416427996135,343.424563127323,990901.045490549,0.0,1.0
2017-08-14,428.06,429.75,426.25,427.79,453277,348.232425659794,349.60726283067,346.759966914655,348.012777117702,557184.622461199,0.0,1.0
2017-08-15,428.25,431.12,426.94,429.88,365399,348.386993152378,350.72177580351,347.321290966669,349.713019536122,449161.779359419,0.0,1.0
2017-08-16,427.07,431.7699,426.52,431.74,323526,347.427047672121,351.250477979458,346.979615456748,351.226153937204,397689.960369448,0.0,1.0
2017-08-17,419.94,428.33,419.7,426.91,428310,341.62669913464,348.452074201887,341.431455986113,347.296885573104,526494.275346766,0.0,1.0
2017-08-18,416.55,419.76,414.3803,417.21,1008693,338.8688896617,341.480266773245,337.103810247706,339.405808320148,1239922.22941878,0.0,1.0
2017-08-21,415.37,416.36,411.8,416.36,497357,337.908944181443,338.714322169116,335.004702347108,338.714322169116,611369.366355308,0.0,1.0
2017-08-22,421.37,422.28,416.57,416.57,355936,342.790022894612,343.530319832775,338.885159924077,338.885159924077,437529.514580156,0.0,1.0
2017-08-23,418.07,420.25,416.41,418.41,385911,340.105429602369,341.878888201487,338.754997825059,340.382024062782,474375.877970036,0.0,1.0
2017-08-24,415.94,419.96,415.7401,419.37,301879,338.372646659194,341.642969397017,338.210025386734,341.162996656889,371080.678357747,0.0,1.0
2017-08-25,416.37,419.795,416.22,417.43,464914,338.722457300305,341.508739732405,338.600430332476,339.584781206298,571489.247340866,0.0,1.0
2017-08-28,414.34,418.7649,413.71,417.33,495754,337.071025669016,340.670739868666,336.558512404134,339.503429894412,609398.900283115,0.0,1.0
2017-08-29,414.13,415.501,408.62,410.5,502186,336.900187914055,338.015514400014,332.417730629129,333.947135292589,617305.349301421,0.0,1.0
2017-08-30,416.2,417.94,413.92,414.76,404771,338.584160070098,339.999672896917,336.729350159095,337.412701178938,497559.2779211,0.0,1.0
2017-08-31,419.01,420.28,415.54,415.71,501627,342.903914731252,343.943240694138,340.064181588565,340.20330396155,612961.008143439,2.5,1.0
2017-09-01,421.78,424.28,420.6285,422.35,441890,345.170791044003,347.216708293777,344.228441558756,345.637260176951,539965.631611743,0.0,1.0
2017-09-05,413.65,421.49,413.035,419.47,615465,338.517468147735,344.933464643029,338.014172504291,343.280363505211,752064.874651886,0.0,1.0
2017-09-06,412.19,417.7,411.89,415.38,426282,337.322652473867,341.83185409237,337.077142403894,339.933242884579,520893.501492944,0.0,1.0
2017-09-07,414.25,414.3999,409.41,413.75,479789,339.008488287681,339.131161485978,335.047592492117,338.599304837726,586276.155661741,0.0,1.0
2017-09-08,415.95,417.77,412.64,413.17,315444,340.399712017528,341.889139775364,337.690917578826,338.124652035778,385455.472398413,0.0,1.0
2017-09-11,424.04,426.04,417.49,417.49,436182,347.020300237799,348.657034037619,341.659997043389,341.659997043389,532990.764958867,0.0,1.0
2017-09-12,428.57,428.7,424.69,426.14,331255,350.727502294391,350.833889991379,347.552238722741,348.73887072761,404775.657515554,0.0,1.0
2017-09-13,425.52,428.4,424.08,428.37,400997,348.231483249666,350.588379921406,347.053034913795,350.563828914409,489996.601822658,0.0,1.0
2017-09-14,425.69,426.9999,424.43,425.79,465320,348.37060562265,349.442584424842,347.339463328764,348.452442312641,568595.821814426,0.0,1.0
2017-09-15,428.72,429.39,423.13,426.74,837556,350.850257329378,351.398563152317,346.275586358881,349.229890867556,1023448.04034987,0.0,1.0
2017-09-18,429.44,431.71,428.55,429.39,455420,351.439481497313,353.297174360108,350.711134956393,351.398563152317,556498.558348503,0.0,1.0
2017-09-19,432.39,433.71,428.95,430.69,361028,353.853663852047,354.933908159928,351.038481716357,352.4624401222,441156.649957058,0.0,1.0
2017-09-20,434.07,435.2,431.36,434.37,393493,355.228520243896,356.153274840794,353.01074594514,355.474030313869,480827.120504649,0.0,1.0
2017-09-21,433.63,435.87,431.4001,434.73,293305,354.868438807935,356.701580663733,353.043562457826,355.768642397836,358402.81422952,0.0,1.0
2017-09-22,435.49,437.14,431.9108,433.03,275278,356.390601241768,357.740906626619,353.46150243361,354.377418667989,336374.797209299,0.0,1.0
2017-09-25,437.63,437.8,433.18,435.49,285424,358.141906407575,358.281028780559,354.500173702976,356.390601241768,348772.659343163,0.0,1.0
2017-09-26,434.4,438.66,433.8,438.66,305901,355.498581320866,358.984824314482,355.00756118092,358.984824314482,373794.443584747,0.0,1.0
2017-09-27,438.4,438.68,433.87,438.27,406625,358.772048920505,359.00119165248,355.064846863914,358.665661223517,496873.712811164,0.0,1.0
2017-09-28,446.11,446.65,439.52,442.0,470802,365.081657718811,365.523575844762,359.688619848405,361.718169760181,575294.528715454,0.0,1.0
2017-09-29,447.09,448.53,443.56,445.0,455232,365.883657280723,367.062105616593,362.994822124041,364.173270459911,556268.832537231,0.0,1.0
2017-10-02,449.95,450.49,447.01,447.73,416271,368.224186614465,368.666104740416,365.81818792873,366.407412096665,508660.602042707,0.0,1.0
2017-10-03,450.79,450.9,446.87,449.42,540496,368.911614810389,369.001635169379,365.703616562742,367.790452157513,660456.819623936,0.0,1.0
2017-10-04,457.91,457.94,448.985,450.85,839676,374.738387137748,374.762938144745,367.434462556052,368.960716824384,1026038.56545571,0.0,1.0
2017-10-05,464.43,465.61,456.955,458.56,642200,380.074139325161,381.039812267054,373.956846748334,375.270325622689,784733.595738897,0.0,1.0
2017-10-06,463.22,465.87,459.39,464.43,458394,379.083915376269,381.252587661031,375.949570149614,380.074139325161,560132.625171499,0.0,1.0
2017-10-09,462.45,465.81,461.66,464.91,339347,378.453772863339,381.203485647036,377.80726301241,380.466955437117,414663.642966689,0.0,1.0
2017-10-10,465.49,465.49,461.63,463.25,687295,380.941608239065,380.941608239065,377.782712005413,379.108466383267,839837.241799075,0.0,1.0
2017-10-11,473.93,474.365,460.16,474.0,1029618,387.848624874305,388.204614475765,376.579712662545,387.905910557298,1258137.39548037,0.0,1.0
2017-10-12,480.59,485.23,473.99,476.0,1239510,393.298948427705,397.096170843287,387.897726888299,389.542644357118,1514614.04430757,0.0,1.0
2017-10-13,475.49,483.56,475.07,480.51,639705,389.125277238164,395.729498120437,388.781563140202,393.233479075712,781684.840956325,0.0,1.0
2017-10-16,477.96,478.7472,474.731,476.63,425372,391.146643480942,391.790861904551,388.504136761132,390.058215504061,519781.530810723,0.0,1.0
2017-10-17,475.55,478.459,472.795,477.22,417713,389.174379252159,391.555008563997,386.919778442907,390.541051975008,510422.647892996,0.0,1.0
2017-10-18,477.5,477.88,474.3501,477.43,414824,390.770194706983,391.081174128949,388.192420808957,390.712909023989,506892.446463396,0.0,1.0
2017-10-19,476.79,477.64,472.24,474.0,464114,390.189154208047,390.88476607297,386.465584813457,387.905910557298,567122.155174031,0.0,1.0
2017-10-20,476.62,489.79,475.19,489.79,531265,390.050031835062,400.827923906876,388.879767168191,400.827923906876,649177.037901317,0.0,1.0
2017-10-23,474.39,479.47,473.73,476.99,436622,388.225073648263,392.382377499806,387.684951494323,390.352827588029,533528.421112908,0.0,1.0
2017-10-24,473.72,478.28,472.04,477.65,507146,387.676767825324,391.408520888913,386.301911433475,390.892949741969,619704.927039238,0.0,1.0
2017-10-25,469.11,474.81,465.15,473.72,584223,383.904096416739,388.568787746225,380.663363493096,387.676767825324,713888.843823366,0.0,1.0
2017-10-26,473.48,475.3,470.67,472.18,493019,387.480359769345,388.969787527181,385.180748780598,386.416482799462,602442.49865711,0.0,1.0
2017-10-27,475.13,477.859,470.66,473.69,432629,388.830665154197,391.063988424051,385.172565111599,387.652216818326,528649.191514985,0.0,1.0
2017-10-30,472.29,475.66,471.5986,475.33,320914,386.506503158452,389.264399611149,385.940684283855,388.994338534178,392139.515949787,0.0,1.0
2017-10-31,470.83,473.175,470.24,471.72,411204,385.311687484584,387.230757864873,384.828851013637,386.040034025504,502469.002650604,0.0,1.0
2017-11-01,469.29,473.85,468.8,473.21,449328,384.051402458723,387.783155522312,383.650402677767,387.259400706369,549054.464506645,0.0,1.0
2017-11-02,474.92,476.91,469.325,469.43,524286,388.658808105215,390.287358236036,384.080045300219,384.16597382471,640649.078130745,0.0,1.0
2017-11-03,479.11,480.17,472.1,473.23,427558,392.087765415838,392.955234329742,386.35101344747,387.275768044368,522452.704339663,0.0,1.0
2017-11-06,475.61,479.79,475.05,478.75,236463,389.223481266153,392.644254907777,388.765195802204,391.79315333187,288944.970802253,0.0,1.0
2017-11-07,473.37,479.53,472.23,475.21,234682,387.390339410355,392.4314795138,386.457401144458,388.896134506189,286768.685324192,0.0,1.0
2017-11-08,472.2,473.93,470.96,472.14,360202,386.43285013746,387.848624874305,385.418075181572,386.383748123466,440147.322722427,0.0,1.0
2017-11-09,466.6,471.99,462.51,469.36,454746,381.849995497965,386.260993088479,378.502874877333,384.108688141716,555674.966876177,0.0,1.0
2017-11-10,465.83,468.88,463.57,466.15,303950,381.219852985034,383.71587202976,379.370343791238,381.481730393005,371410.427319898,0.0,1.0
2017-11-13,465.11,465.43,461.0679,462.38,497456,380.630628817099,380.89250622507,377.322707970973,378.396487180345,607864.272192291,0.0,1.0
2017-11-14,470.45,470.61,462.6,463.22,363250,385.000708062618,385.131646766604,378.576527898325,379.083915376269,443871.813534965,0.0,1.0
2017-11-15,470.5,472.275,463.75,467.86,466948,385.041626407614,386.494227654954,379.517649833222,382.881137791851,570585.149584376,0.0,1.0
2017-11-16,474.02,474.35,470.56,473.21,246990,387.922277895297,388.192338972267,385.090728421608,387.259400706369,301808.394287683,0.0,1.0
2017-11-17,473.99,479.25,471.66,471.75,504530,387.897726888299,392.202336781825,385.990932011509,386.064585032501,616508.316814304,0.0,1.0
2017-11-20,474.77,476.37,472.8501,474.99,392091,388.536053070229,389.845440110085,386.964870459092,388.716093788209,479113.952486546,0.0,1.0
2017-11-21,481.36,482.7392,477.02,477.71,439738,393.929090940635,395.057782568991,390.377378595026,390.942051755964,537336.004240162,0.0,1.0
2017-11-22,478.94,483.98,478.315,481.2,265357,391.948643042853,396.073212218399,391.43716373041,393.79815223665,324251.872881481,0.0,1.0
2017-11-24,479.74,482.92,479.34,481.13,134441,392.603336562781,395.205743304495,392.275989802817,393.740866553656,164279.615921416,0.0,1.0
2017-11-27,481.96,484.17,480.22,480.7,338953,394.420111080581,396.228701929382,392.996152674738,393.388968786695,414182.196319662,0.0,1.0
2017-11-28,493.06,493.56,480.695,482.85,445426,403.503983669581,403.913167119536,393.384876952195,395.148457621501,544286.431976946,0.0,1.0
2017-11-29,500.82,505.33,494.1,495.83,684181,409.854510812882,413.545345531476,404.355085245488,405.770859982332,836032.10256343,0.0,1.0
2017-11-30,501.19,509.0,499.56,503.94,1051428,410.157306565849,416.548752054145,408.823368518996,412.407815540601,1284788.03347954,0.0,1.0
2017-12-01,502.08,504.4,490.73,499.67,524536,412.931570356543,414.839635292863,403.596856120671,410.949485659764,637778.881020418,2.5,1.0
2017-12-04,513.5,515.6,508.095,509.11,715304,422.323855517218,424.050983261301,417.878557680664,418.713336090304,869732.076939293,0.0,1.0
2017-12-05,512.12,515.483,510.9,513.62,501435,421.188885856822,423.954757572702,420.185506881688,422.422548531166,609690.570722453,0.0,1.0
2017-12-06,511.82,516.5199,506.2,507.0,386885,420.942153321953,424.807547457387,416.320030502076,416.977983928393,470410.195646408,0.0,1.0
2017-12-07,512.41,516.47,511.27,511.41,416740,421.427393973862,424.76650761242,420.48981034136,420.604952190965,506710.637356537,0.0,1.0
2017-12-08,515.49,517.3,511.61,514.2,469340,423.960514665182,425.449134292224,420.769440547545,422.899564765246,570666.531978973,0.0,1.0
2017-12-11,512.13,515.71,510.79,515.13,396462,421.197110274651,424.141451857419,420.09503828557,423.664435623339,482054.788855515,0.0,1.0
2017-12-12,517.73,518.55,511.67,513.94,430156,425.80278425887,426.477186520844,420.818787054518,422.685729901693,523023.038159856,0.0,1.0
2017-12-13,512.55,518.88,511.4,517.02,477214,421.542535823467,426.7485923092,420.596727773136,425.218850593013,580240.461907815,0.0,1.0
2017-12-14,506.75,514.75,506.49,514.56,333031,416.772373482669,423.351907745839,416.558538619116,423.195643807088,404929.573041909,0.0,1.0
2017-12-15,511.87,515.71,506.37,506.5,854007,420.983275411098,424.141451857419,416.459845605168,416.566763036945,1038379.88020575,0.0,1.0
2017-12-18,518.86,519.46,515.07,517.0,385943,426.732143473542,427.22560854328,423.615089116366,425.202401757355,469264.825822561,0.0,1.0
2017-12-19,515.82,520.74,515.06,520.74,407232,424.231920453538,428.278334025387,423.606864698537,428.278334025387,495149.940663189,0.0,1.0
2017-12-20,514.55,520.42,512.54,520.42,265697,423.18741938926,428.01515265486,421.534311405638,428.01515265486,323058.732575994,0.0,1.0
2017-12-21,513.59,518.68,512.88,516.55,369943,422.397875277679,426.584103952621,421.813941611823,424.832302955052,449810.561298626,0.0,1.0
2017-12-22,512.12,514.67,508.64,514.67,253452,421.188885856822,423.286112403207,418.326788452343,423.286112403207,308170.14075752,0.0,1.0
2017-12-26,513.72,513.99,510.01,513.33,176613,422.504792709456,422.726851990838,419.453533694911,422.184040414126,214742.251272856,0.0,1.0
2017-12-27,514.32,515.62,512.26,514.37,209856,422.998257779193,424.067432096958,421.304027706427,423.039379868338,255162.133495929,0.0,1.0
2017-12-28,517.98,518.3,514.71,515.0,209314,426.008394704594,426.27157607512,423.319010074523,423.557518191563,254503.120285181,0.0,1.0
2017-12-29,513.71,520.03,513.71,520.0,304459,422.496568291627,427.694400359531,422.496568291627,427.669727106044,370189.120168292,0.0,1.0
2018-01-02,508.97,518.78,506.48,518.78,526403,418.598194240699,426.666348130911,416.550314201287,426.666348130911,640048.950512053,0.0,1.0
2018-01-03,514.34,514.74,508.16,508.66,445579,423.014706614851,423.34368332801,417.932016396553,418.343237288001,541775.733269398,0.0,1.0
2018-01-04,521.13,521.31,515.01,516.5,386161,428.599086320717,428.747125841638,423.565742609392,424.791180865907,469529.890176699,0.0,1.0
2018-01-05,525.57,525.94,520.89,523.86,459907,432.250727836776,432.555031296448,428.401700292822,430.844352388024,559197.027150581,0.0,1.0
2018-01-08,529.49,529.72,523.52,523.94,538855,435.474699625729,435.663861235795,430.564722181839,430.910147730655,655189.231877807,0.0,1.0
2018-01-09,533.94,540.0,528.57,529.0,542263,439.134565559618,444.118562763969,434.718053185465,435.07170315211,659332.990221404,0.0,1.0
2018-01-10,531.57,535.88,529.78,534.47,474213,437.185378534154,440.730102618436,435.713207742769,439.570459704553,576591.571418044,0.0,1.0
2018-01-11,537.92,538.96,530.61,534.15,765212,442.407883855545,443.263223309757,436.395834422573,439.307278334026,930414.791555575,0.0,1.0
2018-01-12,555.53,556.37,546.71,552.7,937774,456.891083652347,457.58193474998,449.637147127203,454.563573406751,1140231.46622928,0.0,1.0
2018-01-16,563.0,571.82,561.06,562.62,1361895,463.034723770582,470.288660295727,461.439186711764,462.722195893082,1655916.59898901,0.0,1.0
2018-01-17,576.51,578.63,565.29,567.21,981998,474.14591225751,475.88948883725,464.918115453415,466.497203676575,1194003.05337344,0.0,1.0
2018-01-18,579.22,584.21,575.02,577.27,819645,476.374729489159,480.478713985812,472.920474000995,474.770968012512,996599.415357535,0.0,1.0
2018-01-19,590.26,590.56,581.03,582.62,591255,485.454486772334,485.701219307203,477.863349116201,479.171031551006,718901.948193692,0.0,1.0
2018-01-22,593.26,593.44,581.99,592.46,840096,487.921812121022,488.069851641944,478.652893227782,487.263858694706,1021465.61309372,0.0,1.0
2018-01-23,589.68,594.52,588.4,593.0,633769,484.977470538254,488.958088767472,483.924745056147,487.707977257469,770594.360816853,0.0,1.0
2018-01-24,587.67,592.45,583.18,591.9,598916,483.324362554632,487.255634276877,479.631598949428,486.803291296284,728216.89322606,0.0,1.0
2018-01-25,575.5,585.93,572.95,585.0,848775,473.315246056785,481.893313852393,471.2180195104,481.1284429943,1032018.33570642,0.0,1.0
2018-01-26,586.8,586.95,577.12,578.21,504357,482.608838203513,482.732204470947,474.647601745077,475.544063288434,613243.405781137,0.0,1.0
2018-01-29,574.42,585.53,574.2,585.53,597859,472.427008931257,481.564337139235,472.24607173902,481.564337139235,726931.695875947,0.0,1.0
2018-01-30,562.29,571.53,562.18,570.05,834650,462.450790104726,470.050152178687,462.360321508607,468.832938340001,1014843.86780639,0.0,1.0
2018-01-31,561.8,566.97,559.65,564.81,659428,462.047793631107,466.29981764868,460.27954379788,464.523343397624,801792.92165558,0.0,1.0
2018-02-01,565.19,568.48,558.75,561.41,657381,464.835871275125,467.541704740854,459.539346193273,461.727041335777,799303.99168805,0.0,1.0
2018-02-02,548.32,565.26,545.81,565.26,790533,450.961278397666,464.893442199928,448.896949522596,464.893442199928,961202.381056235,0.0,1.0
2018-02-05,524.97,553.03,518.5,539.99,1113428,431.757262767038,454.834979195107,426.4360644317,444.11033834614,1353807.67752223,0.0,1.0
2018-02-06,535.22,538.52,507.26,510.81,1068363,440.187291041725,442.901348925282,417.191818791946,420.111487121228,1299013.52559904,0.0,1.0
2018-02-07,532.26,541.66,532.0,535.18,662678,437.752863364352,445.483816123577,437.539028500799,440.154393370409,805744.569137005,0.0,1.0
2018-02-08,509.38,536.49,509.01,534.23,1031900,418.935395371686,441.231792106003,418.631091912014,439.373073676657,1254678.47264052,0.0,1.0
2018-02-09,521.51,525.99,500.01,517.05,934429,428.911614198217,432.596153385593,411.229115865948,425.2435238465,1136164.30905224,0.0,1.0
2018-02-12,525.38,532.14,519.88,526.32,597217,432.094463898026,437.654170350404,427.571034092096,432.867559173948,726151.093511924,0.0,1.0
2018-02-13,521.27,526.52,518.77,520.86,515955,428.714228170322,433.032047530528,426.658123713082,428.377027039335,627345.315777925,0.0,1.0
2018-02-14,539.94,540.35,516.4,517.9,656677,444.069216256995,444.406417387983,424.708936687618,425.942599361962,798448.004048997,0.0,1.0
2018-02-15,540.65,547.71,531.17,546.41,646314,444.653149922851,450.459588910099,436.856401820995,449.390414592334,785847.720095151,0.0,1.0
2018-02-16,541.1,548.48,537.83,539.35,531010,445.023248725155,451.092869082929,442.333864095084,443.583975605086,645650.562803414,0.0,1.0
2018-02-20,542.6,546.43,537.25,541.0,526592,446.256911399499,449.406863427992,441.856847861004,444.941004546865,640278.754011743,0.0,1.0
2018-02-21,543.56,556.06,542.42,542.6,482615,447.046455511079,457.326977797282,446.108871878578,446.256911399499,586807.492076176,0.0,1.0
2018-02-22,539.53,552.17,537.49,547.96,625151,443.732015126008,454.127679261816,442.054233888899,450.665199355823,760115.807587648,0.0,1.0
2018-02-23,549.75,549.91,542.05,543.76,349521,452.137370147207,452.26896083247,445.804568418906,447.210943867659,424979.624416889,0.0,1.0
2018-02-26,563.97,564.22,550.69,553.15,576566,463.832492299992,464.038102745716,452.91046542313,454.933672209054,701041.717469187,0.0,1.0
2018-02-27,552.77,565.49,552.76,561.95,519167,454.621144331554,465.082603809994,454.612919913725,462.171159898541,631250.759381104,0.0,1.0
2018-02-28,549.43,566.4,548.83,554.74,710846,451.87418877668,465.831025832429,451.380723706943,456.241354643859,864311.632486311,0.0,1.0
2018-03-01,535.58,549.02,527.03,548.6,779735,440.483370083567,451.536987645693,433.451492839805,451.191562096876,948073.184285646,0.0,1.0
2018-03-02,537.58,539.8,527.09,530.22,636469,442.12825364936,443.954074407389,433.500839346778,436.075082127244,773877.267955267,0.0,1.0
2018-03-05,545.26,546.16,531.42,532.65,384595,448.444606542003,449.18480414661,437.062012266719,438.073615659681,467625.80403642,0.0,1.0
2018-03-06,548.66,549.0,540.14,543.16,387462,453.609540938591,453.890638966367,446.565555066108,449.062366959876,468651.740614026,2.88,1.0
2018-03-07,547.43,548.52,538.33,540.42,465886,452.592627485169,453.49379469186,445.069121447658,446.79704755957,563508.898492513,0.0,1.0
2018-03-08,553.39,554.37,547.02,548.87,583610,457.520110560287,458.330334287404,452.253656334029,453.783160308688,705901.075046718,0.0,1.0
2018-03-09,577.18,578.65,558.33,558.33,814666,477.188704915496,478.404040506171,461.604299552079,461.604299552079,985373.117671065,0.0,1.0
2018-03-12,571.79,578.8,569.01,578.34,410717,472.732474416355,478.528054341954,470.43408465984,478.147745245553,496779.650519975,0.0,1.0
2018-03-13,564.06,578.56,562.18,577.26,473567,466.341628078996,478.329632204701,464.78732133718,477.254845627914,572799.394127327,0.0,1.0
2018-03-14,558.96,566.66,557.56,566.66,339055,462.125157662368,468.491201232571,460.967695195059,468.491201232571,410101.418755616,0.0,1.0
2018-03-15,557.93,563.63,555.85,560.25,312438,461.273595989991,465.986121749751,459.553937467131,463.191676650104,377907.027099341,0.0,1.0
2018-03-16,563.66,565.88,558.04,558.79,608248,466.010924516907,467.846329286498,461.364539469565,461.984608648481,735701.782174769,0.0,1.0
2018-03-19,553.83,563.98,548.09,563.85,550830,457.883884478584,466.275487366578,453.138288362615,466.168008708899,666252.273209822,0.0,1.0
2018-03-20,557.52,557.84,552.0,557.54,378205,460.93462483885,461.199187688521,456.37091568203,460.951160016954,457455.006062343,0.0,1.0
2018-03-21,564.16,573.47,557.05,558.6,479327,466.424303969518,474.121429377126,460.546048153396,461.827524456489,579766.358696592,0.0,1.0
2018-03-22,539.42,558.17,538.38,556.14,693221,445.970288654349,461.472018127244,445.110459392919,459.793697549645,838480.233623414,0.0,1.0
2018-03-23,521.13,542.19,518.55,542.19,644445,430.848868277855,448.260410821811,428.715830302385,448.260410821811,779483.590597287,0.0,1.0
2018-03-26,540.72,541.57,525.57,529.9,669526,447.045075231136,447.747820300574,434.519677817037,438.099543876644,809820.125035091,0.0,1.0
2018-03-27,532.11,545.29,527.55,541.8,503595,439.926681057183,450.823363427996,436.156660449375,447.937974848775,609119.535114463,0.0,1.0
2018-03-28,528.03,536.52,524.07,534.37,496819,436.553504723881,443.572687829208,433.279539459205,441.795156182982,600923.675405897,0.0,1.0
2018-03-29,541.72,547.05,528.64,532.25,488072,447.871834136357,452.278459101185,437.057827656066,440.042427303914,590343.807508785,0.0,1.0
2018-04-02,519.0,539.77,510.06,537.76,746192,429.087871809735,446.259654271176,421.696647197058,444.597868871682,902550.907268998,0.0,1.0
2018-04-03,528.73,529.89,518.27,522.45,565973,437.132235957536,438.091276287592,428.484337808923,431.940190032747,684568.374680721,0.0,1.0
2018-04-04,536.31,538.23,515.65,515.77,471244,443.399068459111,444.986445557136,426.318229477244,426.41744054587,569989.626992882,0.0,1.0
2018-04-05,538.4,544.58,535.5,537.73,397396,445.126994571023,450.23636460529,442.729393745882,444.573066104525,480667.335411089,0.0,1.0
2018-04-06,519.92,533.76,513.27,529.4,518536,429.848490002538,441.290833250798,424.350543282818,437.686164424034,627191.309008456,0.0,1.0
2018-04-09,521.14,534.16,520.22,527.12,559585,430.857135866908,441.621536812886,430.096517674104,435.80115412013,676841.817446612,0.0,1.0
2018-04-10,533.96,538.88,528.0,528.92,625574,441.456185031842,445.523838845529,436.528701956724,437.289320149527,756658.314835722,0.0,1.0
2018-04-11,525.31,533.45,523.67,527.1,549389,434.304720501679,441.034537990179,432.948835897117,435.784618942025,664509.322525045,0.0,1.0
2018-04-12,533.01,541.49,529.0,530.33,668615,440.670764071882,447.681679588156,437.355460861945,438.455050205889,808718.231854083,0.0,1.0
2018-04-13,524.77,539.35,521.1,539.35,489175,433.85827069286,445.912415530983,430.824065510699,445.912415530983,591677.932842101,0.0,1.0
2018-04-16,524.85,531.46,524.67,528.0,789539,433.924411405278,439.389287768789,433.775594802338,436.528701956724,954980.944280102,0.0,1.0
2018-04-17,526.84,530.19,524.3,528.26,1367854,435.569661626668,438.339303959158,433.469694007406,436.743659272082,1654477.49200143,0.0,1.0
2018-04-18,523.22,528.52,522.12,528.52,671822,432.576794389767,436.958616587439,431.667359594024,436.958616587439,812597.234523118,0.0,1.0
2018-04-19,525.06,526.89,522.0,523.65,525355,434.098030775374,435.610999571929,431.568148525398,432.932300719012,635439.1790428,0.0,1.0
2018-04-20,524.42,527.57,520.61,525.82,639351,433.568905076033,436.173195627479,430.41895364714,434.726367543342,773322.181306342,0.0,1.0
2018-04-23,519.85,526.37,518.54,525.18,489260,429.790616879172,435.181084941214,428.707562713333,434.197241844001,591780.743951196,0.0,1.0
2018-04-24,513.7,523.08,509.16,522.75,1028815,424.706049612063,432.461048143037,420.952564182359,432.188217704314,1244395.42592517,0.0,1.0
2018-04-25,512.22,516.01,509.12,514.0,715708,423.482446432336,426.615862683124,420.91949382615,424.954077283629,865679.214920129,0.0,1.0
2018-04-26,522.72,526.5,512.0,513.0,712916,432.163414937157,435.288563598893,423.300559473187,424.127318378408,862302.172371971,0.0,1.0
2018-04-27,524.65,525.96,519.82,524.19,370927,433.759059624234,434.842113790073,429.765814112016,433.378750527832,448651.956038885,0.0,1.0
2018-04-30,521.5,528.78,520.67,525.4,480881,431.154769072787,437.173573902797,430.468559181454,434.379128803149,581645.987679342,0.0,1.0
2018-05-01,517.97,521.11,512.2,517.97,417107,428.236310137357,430.832333099751,423.465911254231,428.236310137357,504508.626839004,0.0,1.0
2018-05-02,514.79,521.66,514.03,517.51,438682,425.607216818754,431.287050497623,424.978880050786,427.856001040955,530604.505412252,0.0,1.0
2018-05-03,511.67,514.2,500.85,513.84,682529,423.027729034464,425.119429064673,414.082197679972,424.821795858794,825547.805641716,0.0,1.0
2018-05-04,520.4,527.49,505.65,506.69,601853,430.245334277044,436.107054915061,418.050640425033,418.910469686463,727966.758143439,0.0,1.0
2018-05-07,523.6,526.74,518.96,522.26,366616,432.890962773751,435.486985736146,429.054801453526,431.783105840755,443437.618494076,0.0,1.0
2018-05-08,519.93,528.02,515.75,515.75,634057,429.85675759159,436.545237134829,426.400905367766,426.400905367766,766918.86352341,0.0,1.0
2018-05-09,531.35,532.47,522.15,522.58,475172,439.298344289215,440.224314263062,431.692162361181,432.047668690426,574740.709775533,0.0,1.0
2018-05-10,536.26,539.1,531.16,532.04,527478,443.35773051385,445.705725804678,439.141260097223,439.868807933817,638007.037685257,0.0,1.0
2018-05-11,540.43,542.27,535.19,537.75,395693,446.805315148622,448.326551534229,442.473098485264,444.58960128263,478607.484601808,0.0,1.0
2018-05-14,539.76,544.58,536.1,541.99,415495,446.251386682124,450.23636460529,443.225449089015,448.095059040767,502558.844393578,0.0,1.0
2018-05-15,533.21,538.65,530.75,535.95,461153,440.836115852926,445.333684297328,438.802288946082,443.101435253232,557784.134029607,0.0,1.0
2018-05-16,533.9,537.43,530.27,534.29,474855,441.406579497528,444.325038432959,438.405444671576,441.729015470565,574357.284815733,0.0,1.0
2018-05-17,535.58,537.01,531.0,534.0,365729,442.7955344583,443.977799692766,439.008978672387,441.489255388051,442364.754332107,0.0,1.0
2018-05-18,538.49,539.92,534.42,536.28,518719,445.201402872493,446.383668106959,441.836494128243,443.374265691955,627412.655278626,0.0,1.0
2018-05-21,543.48,547.98,542.0,542.0,359081,449.326929809546,453.047344883041,448.103326629819,448.103326629819,434323.716058414,0.0,1.0
2018-05-22,546.88,549.58,545.86,546.44,406234,452.137910087298,454.370159131395,451.294616003972,451.774136169001,491357.271672056,0.0,1.0
2018-05-23,542.66,542.79,533.75,541.72,377715,448.648987507265,448.756466164944,441.282565661745,447.871834136357,456862.330256971,0.0,1.0
2018-05-24,540.83,542.94,534.68,542.94,413054,447.13601871071,448.880480000727,442.051451443601,448.880480000727,499606.35124886,0.0,1.0
2018-05-25,539.61,540.32,535.94,537.14,290043,446.127372846341,446.714371669048,443.093167664179,444.085278350445,350819.323708941,0.0,1.0
2018-05-29,524.26,537.82,518.03,534.75,714247,433.436623651197,444.647474405995,428.28591567167,442.109324566966,863912.073386155,0.0,1.0
2018-05-30,534.29,535.29,526.07,527.31,404142,441.729015470565,442.555774375786,434.933057269648,435.958238312122,488826.908845857,0.0,1.0
2018-05-31,534.23,538.86,530.74,534.62,542951,441.679409936251,445.507303667425,438.79402135703,442.001845909288,656722.288167939,0.0,1.0
2018-06-01,539.06,542.91,536.14,540.65,446690,445.672655448469,448.85567723357,443.258519445224,446.987202107771,540290.521431467,0.0,1.0
2018-06-04,540.67,543.93,538.16,543.54,417320,447.003737285875,449.698971316896,444.92857243377,449.37653534386,504766.259382972,0.0,1.0
2018-06-05,534.38,539.88,531.05,539.46,495029,441.803423772035,446.35059775075,439.050316617648,446.003359010558,598758.5944026,0.0,1.0
2018-06-06,551.86,551.86,535.75,536.82,682131,458.636235082336,458.636235082336,445.247640606968,446.136889277895,820782.97540625,2.88,1.0
2018-06-07,549.14,557.0,546.7,555.0,428389,456.375715096426,462.907952996885,454.347895697302,461.245805948422,515464.621973358,0.0,1.0
2018-06-08,549.41,549.64,544.32,547.54,370535,456.600104947969,456.791251858542,452.369940709631,455.045997457656,445851.045901967,0.0,1.0
2018-06-11,549.06,552.5,546.2,550.77,391803,456.309229214488,459.168122137844,453.932358935186,457.730364940923,471442.042823292,0.0,1.0
2018-06-12,547.11,552.35,543.49,551.89,425192,454.688635842236,459.043461109209,451.680149684519,458.661167288062,511617.790246939,0.0,1.0
2018-06-13,532.17,547.52,530.32,546.37,839577,442.272397390219,455.029375987171,440.734911370391,454.073641434305,1010231.91753879,0.0,1.0
2018-06-14,523.36,532.96,522.15,531.43,989460,434.950639641741,442.928945474362,433.945040677421,441.657402982288,1190580.58180242,0.0,1.0
2018-06-15,524.52,525.74,516.0,520.82,753060,435.914684929849,436.928594629412,428.833938503398,432.839712890193,906129.214856723,0.0,1.0
2018-06-18,527.54,528.29,519.07,524.0,483477,438.424526973028,439.047832116202,431.385334222788,435.482526697249,581749.972659926,0.0,1.0
2018-06-19,526.61,528.34,519.07,522.23,448469,437.651628595493,439.089385792413,431.385334222788,434.011526559359,539626.142482112,0.0,1.0
2018-06-20,526.58,530.58,526.07,528.13,346079,437.626696389766,440.950990486692,437.202848892408,438.914860352325,416424.046620986,0.0,1.0
2018-06-21,524.98,529.17,520.29,527.3,571007,436.296978750996,439.779176817525,432.39924392235,438.225069327213,687071.580734194,0.0,1.0
2018-06-22,522.74,529.9,522.51,529.9,524851,434.435374056717,440.385860490214,434.244227146144,440.385860490214,631533.774927318,0.0,1.0
2018-06-25,515.14,520.88,509.22,520.01,666047,428.119215272559,432.889577301647,423.199260009109,432.166543335566,801429.693739776,0.0,1.0
2018-06-26,510.85,515.99,507.72,515.99,740157,424.553909853606,428.825627768156,421.952649722762,428.825627768156,890603.51270909,0.0,1.0
2018-06-27,503.53,516.95,503.53,510.46,558160,418.470451656232,429.623458351418,418.470451656232,424.229791179156,671613.261313081,0.0,1.0
2018-06-28,501.77,505.68,497.34,503.47,636723,417.007762253585,420.25725973333,413.32610654124,418.420587244779,766145.210303584,0.0,1.0
2018-06-29,499.04,511.83,498.72,508.19,701836,414.738931532433,425.368361907353,414.472988004679,422.343254279151,844493.272299928,0.0,1.0
2018-07-02,499.52,499.52,490.57,494.06,564025,415.137846824065,415.137846824065,407.699738782194,410.600185381761,678670.398652913,0.0,1.0
2018-07-03,491.29,503.31,490.91,502.56,307516,408.29811171964,418.287615480901,407.982303780432,417.664310337728,370022.616572225,0.0,1.0
2018-07-05,491.98,498.94,488.61,498.94,514115,408.87155245136,414.65582418001,406.0708346747,414.65582418001,618615.543643354,0.0,1.0
2018-07-06,491.69,497.04,488.01,491.48,556315,408.630541129333,413.076784483971,405.572190560161,408.456015689244,669393.241126892,0.0,1.0
2018-07-09,504.1,505.18,493.94,494.95,748504,418.944163565044,419.841722971214,410.500456558853,411.339840818327,900647.148749259,0.0,1.0
2018-07-10,504.93,510.91,502.94,504.92,485082,419.633954590156,424.60377426506,417.980118276936,419.625643854914,583681.209732464,0.0,1.0
2018-07-11,502.9,505.93,499.62,499.88,468581,417.946875335967,420.465028114388,415.220954176488,415.437033292788,563826.16740602,0.0,1.0
2018-07-12,506.67,507.13,498.05,506.47,574547,421.080022522319,421.462316343465,413.916168743444,420.913807817473,691331.131660539,0.0,1.0
2018-07-13,507.09,512.5,504.43,512.23,786543,421.429073402496,425.925181168588,419.218417828041,425.700791317046,946418.068999882,0.0,1.0
2018-07-16,503.96,506.45,497.78,500.0,1212865,418.827813271652,420.897186346988,413.691778891902,415.536762115696,1459395.54640692,0.0,1.0
2018-07-17,504.88,505.96,501.26,501.3,758945,419.592400913945,420.489960320115,416.583914756227,416.617157697196,913210.417456026,0.0,1.0
2018-07-18,510.85,511.62,504.88,504.92,487580,424.553909853606,425.193836467264,419.592400913945,419.625643854914,586686.960640375,0.0,1.0
2018-07-19,504.89,510.31,502.04,507.79,684258,419.600711649187,424.105130150521,417.232152105128,422.010824869458,823342.315750978,0.0,1.0
2018-07-20,502.78,504.83,501.02,501.6,812517,417.847146513059,419.550847237733,416.384457110412,416.866479754466,977671.621474702,0.0,1.0
2018-07-23,508.51,511.28,502.1,502.1,646724,422.609197806905,424.911271469026,417.282016516582,417.282016516582,778179.043301993,0.0,1.0
2018-07-24,508.89,513.0,506.64,511.88,688273,422.925005746113,426.340717930704,421.055090316592,425.409915583564,828173.416589755,0.0,1.0
2018-07-25,512.49,512.86,503.11,507.93,492636,425.916870433346,426.224367637311,418.121400776055,422.127175162851,592770.658234611,0.0,1.0
2018-07-26,505.11,512.71,504.8,512.71,407614,419.783547824518,426.099706608677,419.525915032006,426.099706608677,490466.83369799,0.0,1.0
2018-07-27,502.92,506.42,500.05,505.67,571576,417.963496806451,420.872254141261,415.578315791907,420.248948998088,687756.237366141,0.0,1.0
2018-07-30,500.18,504.45,498.44,503.7,492160,415.686355350057,419.235039298525,414.240287417895,418.611734155352,592197.905059205,0.0,1.0
2018-07-31,502.76,505.28,500.7,503.41,512898,417.830525042574,419.924830323637,416.118513582658,418.370722833325,617151.172604552,0.0,1.0
2018-08-01,479.45,509.87,476.57,505.19,1716609,398.45820119274,423.739457799859,396.064709442954,419.850033706456,2065532.04975166,0.0,1.0
2018-08-02,475.31,475.81,467.15,474.28,1637706,395.017556802423,395.433093564538,388.235996844694,394.161551072464,1970590.99135015,0.0,1.0
2018-08-03,482.4,484.92,475.53,476.12,824120,400.909868089223,403.004173370286,395.200392977753,395.69072635705,991633.081756729,0.0,1.0
2018-08-06,483.46,486.14,479.09,482.39,639336,401.790806024908,404.018083069849,398.159014724017,400.901557353981,769289.336453454,0.0,1.0
2018-08-07,487.46,494.91,484.56,485.82,1000904,405.115100121834,411.306597877358,402.704986901563,403.752139542094,1204350.72327166,0.0,1.0
2018-08-08,487.05,489.38,484.51,486.04,535163,404.774359976899,406.710761288358,402.663433225351,403.934975717425,643941.822710499,0.0,1.0
2018-08-09,484.1,487.0,483.51,486.36,634575,402.322693080417,404.732806300688,401.83235970112,404.200919245179,763560.601436411,0.0,1.0
2018-08-10,478.95,483.63,475.33,479.08,646637,398.042664430625,401.932088524028,395.034178272907,398.150703988775,778074.359423295,0.0,1.0
2018-08-13,475.39,481.35,473.63,479.14,382733,395.084042684361,400.03724088878,393.621353281714,398.200568400229,460528.447653252,0.0,1.0
2018-08-14,477.21,478.6,474.004,476.54,408575,396.596596498462,397.751788697144,393.932174779776,396.039777237227,491623.169415565,0.0,1.0
2018-08-15,470.82,475.01,466.01,472.98,721053,391.286036678624,394.768234745153,387.288573027071,393.081155490963,867616.376862513,0.0,1.0
2018-08-16,474.61,480.72,472.29,473.43,681636,394.435805335461,399.513664568514,392.507714759244,393.455138576868,820187.360234346,0.0,1.0
2018-08-17,474.15,475.59,470.76,474.29,472791,394.053511514314,395.250257389207,391.23617226717,394.169861807707,568891.904524639,0.0,1.0
2018-08-20,475.56,477.02,473.77,476.45,465488,395.22532518348,396.438692528858,393.737703575106,395.964980620046,560104.475028851,0.0,1.0
2018-08-21,474.93,477.58,473.68,474.5,640139,394.701748863215,396.904093702428,393.662906957925,394.344387247795,770255.556621208,0.0,1.0
2018-08-22,478.02,479.75,472.77,474.62,603529,397.26976605309,398.70752325001,392.906630050875,394.444116070703,726204.099159778,0.0,1.0
2018-08-23,470.46,478.1,470.08,477.2,579160,390.9868502099,397.336251935028,390.671042270692,396.58828576322,696881.783757496,0.0,1.0
2018-08-24,477.51,477.66,470.51,473.65,580759,396.845918555732,396.970579584366,391.028403886112,393.637974752198,698805.801252191,0.0,1.0
2018-08-27,483.61,487.06,478.94,478.94,606968,401.915467053543,404.782670712141,398.034353695382,398.034353695382,730342.120525795,0.0,1.0
2018-08-28,483.35,485.4,481.85,483.89,517395,401.699387937243,403.403088661917,400.452777650896,402.148167640328,622562.246196577,0.0,1.0
2018-08-29,485.22,486.21,477.75,483.88,634603,403.253495427556,404.076258216545,397.045376201547,402.139856905086,763594.292799671,0.0,1.0
2018-08-30,475.27,485.51,472.86,484.12,559807,394.984313861453,403.494506749583,392.981426668056,402.339314550901,673595.035430507,0.0,1.0
2018-08-31,479.06,479.81,473.36,473.77,506658,398.13408251829,398.757387661464,393.396963430171,393.737703575106,609642.81164964,0.0,1.0
2018-09-04,475.78,478.78,471.22,476.23,499829,395.408161358811,397.901381931505,391.618466088316,395.782144444715,601425.728803311,0.0,1.0
2018-09-05,478.24,480.94,474.5,475.17,544673,397.452602228421,399.696500743845,394.344387247795,394.90120650903,655384.853588898,0.0,1.0
2018-09-06,471.96,477.56,469.98,476.57,670865,394.834720627092,399.519597386799,393.178282058481,398.691378102494,801908.821233172,3.13,1.0
2018-09-07,471.44,472.38,468.42,470.31,666426,394.399696356547,395.18608638407,391.873209246848,393.454355153249,796602.726478708,0.0,1.0
2018-09-10,473.75,478.0,471.97,475.01,452965,396.332208019927,399.887694846491,394.843086478448,397.386305290861,541445.192713711,0.0,1.0
2018-09-11,471.13,473.23,468.49,471.96,495438,394.140354964492,395.897183749382,391.931770206344,394.834720627092,592214.681901904,0.0,1.0
2018-09-12,470.01,473.04,468.92,471.0,579783,393.20337961255,395.738232573607,392.291501814679,394.031598896856,693035.26357916,0.0,1.0
2018-09-13,468.98,474.45,467.3,473.21,528587,392.341696922819,396.91781761489,390.936233894906,395.880452046669,631838.861900946,0.0,1.0
2018-09-14,476.06,478.74,470.39,470.39,416701,398.264719683306,400.506767846881,393.521281964102,393.521281964102,498097.542302377,0.0,1.0
2018-09-17,470.9,477.01,469.6,477.01,443296,393.94794038329,399.059475562185,392.860379706929,399.059475562185,529887.492740537,0.0,1.0
2018-09-18,472.2,475.01,469.04,472.79,557470,395.03550105965,397.386305290861,392.391892030958,395.529086289691,666363.740205343,0.0,1.0
2018-09-19,483.54,485.51,473.11,473.7,418666,404.522376498059,406.170449215313,395.796793533103,396.290378763144,500446.376767915,0.0,1.0
2018-09-20,487.14,492.0,483.07,486.73,480385,407.534082986442,411.59988674576,404.129181484298,407.191083080821,574221.295026716,0.0,1.0
2018-09-21,487.61,489.55,484.79,489.48,700128,407.927278000204,409.550253163388,405.568107917637,409.491692203892,836887.927067798,0.0,1.0
2018-09-24,482.07,487.0,479.57,485.47,433587,403.292596348636,407.41696106745,401.20113350948,406.136985809887,518281.979343127,0.0,1.0
2018-09-25,479.09,485.17,477.37,484.16,382798,400.799572644362,405.886010269188,399.360646211024,405.041059282169,457572.079256507,0.0,1.0
2018-09-26,474.83,481.64,474.32,480.98,416837,397.235719966442,402.932864740301,396.809061547254,402.380718550764,498260.107944775,0.0,1.0
2018-09-27,477.89,481.46,473.7,476.82,344350,399.795670481568,402.782279415882,396.290378763144,398.900524386409,411613.815881948,0.0,1.0
2018-09-28,471.33,477.51,470.66,474.52,532182,394.307671991624,399.477768130016,393.747159950731,396.976378574387,636136.093404057,0.0,1.0
2018-10-01,473.47,477.11,471.36,474.36,395535,396.097964181941,399.143134075752,394.332769545694,396.842524952681,472797.068868496,0.0,1.0
2018-10-02,477.21,477.89,471.26,472.69,363711,399.226792589318,399.795670481568,394.249111032128,395.445427776125,434756.708547231,0.0,1.0
2018-10-03,474.37,481.74,472.33,480.86,645783,396.850890804037,403.016523253867,395.144257127287,402.280328334484,771927.413566697,0.0,1.0
2018-10-04,474.15,479.48,470.5,474.69,917225,396.666842074192,401.125840847271,393.613306329025,397.118598047449,1096391.70109574,0.0,1.0
2018-10-05,470.86,482.48,470.12,476.3,712008,393.914476977863,403.635596254257,393.295403977473,398.465500115865,851088.514065556,0.0,1.0
2018-10-08,471.46,477.0,467.13,477.0,560439,394.416428059261,399.051109710829,390.794014421844,399.051109710829,669912.691619174,0.0,1.0
2018-10-09,459.71,470.98,459.08,470.98,875420,384.586552715231,394.014867194143,384.059504079764,394.014867194143,1046420.69609227,0.0,1.0
2018-10-10,426.76,458.43,426.25,457.01,2075300,357.021072495164,383.515723741583,356.594414075976,382.327772848943,2480679.98286571,0.0,1.0
2018-10-11,417.68,427.88,415.35,424.14,1737115,349.424879463352,357.958047847106,347.475636097259,354.829219439729,2076435.41099396,0.0,1.0
2018-10-12,427.7,437.47,420.21,431.0,1593427,357.807462522686,365.980899298105,351.541439856577,360.568193470371,1904680.02845746,0.0,1.0
2018-10-15,426.94,431.29,422.84,427.74,992928,357.171657819583,360.810803159713,353.741658763368,357.840925928113,1186882.19246706,0.0,1.0
2018-10-16,408.0,416.36,402.59,410.0,2053512,341.326735350143,348.320587084278,336.800809766211,342.999905621467,2454636.01068497,0.0,1.0
2018-10-17,411.85,417.93,405.14,405.62,1821057,344.547588122442,349.634025747268,338.934101862149,339.335662727267,2176774.27242205,0.0,1.0
2018-10-18,399.87,412.43,399.0,410.36,1735801,334.52529819721,345.032807501126,333.797469129184,343.301076270305,2074864.74000784,0.0,1.0
2018-10-19,401.65,408.31,399.48,400.2,1029149,336.014419738688,341.586076742198,334.199029994302,334.801371291978,1230178.44344734,0.0,1.0
2018-10-22,392.36,404.84,392.21,403.12,1036044,328.242543828387,338.68312632145,328.117056058038,337.244199888112,1238420.28244982,0.0,1.0
2018-10-23,387.49,391.26,376.31,383.98,1300480,324.168374217713,327.322300179159,314.81535240101,321.231960391539,1554510.04872413,0.0,1.0
2018-10-24,378.66,388.53,378.08,388.09,1229815,316.781327469816,325.038422758801,316.296108091132,324.67032529911,1470041.65813521,0.0,1.0
2018-10-25,391.96,396.68,380.22,380.8,1393000,327.968980489026,331.918397745655,318.145641804106,318.630951551743,1664792.44221778,0.073,1.0
2018-10-26,386.93,391.86,383.09,386.16,1006298,323.760173539695,327.885306394606,320.547088313963,323.11588301266,1202639.8456704,0.0,1.0
2018-10-29,390.65,397.92,384.16,393.59,952621,326.872849852122,332.955956516464,321.442401124258,329.332868228073,1138489.76388941,0.0,1.0
2018-10-30,403.83,406.21,390.86,392.38,1489686,337.901095496692,339.89253894389,327.048565450405,328.32041168559,1780343.14004137,0.0,1.0
2018-10-31,411.42,417.28,406.72,408.86,1415348,344.251959263177,349.155261196195,340.319276825433,342.109902446023,1691500.82807469,0.0,1.0
2018-11-01,412.99,417.27,410.07,413.74,1021638,345.565642545573,349.146893786753,343.122358988506,346.193198253724,1220972.8794562,0.0,1.0
2018-11-02,409.76,419.18,405.98,416.97,869930,342.862969295804,350.745068990177,339.700088526724,348.895871503493,1039664.67283454,0.0,1.0
2018-11-05,411.0,412.62,408.25,409.53,761435,343.900528066613,345.256048396219,341.59949047006,342.670518878637,910000.885312343,0.0,1.0
2018-11-06,413.43,413.98,410.32,412.4,882125,345.933808561021,346.394016080332,343.331544224556,345.071965388494,1054239.07616034,0.0,1.0
2018-11-07,424.73,425.0,410.33,417.61,1078331,355.388981230493,355.614901285427,343.339911633998,349.431385707782,1288727.42211711,0.0,1.0
2018-11-08,421.39,425.4,419.7,421.63,698811,352.594266476861,355.949597663107,351.180174281162,352.79508430347,835158.127306998,0.0,1.0
2018-11-09,413.95,419.63,408.95,413.0,617091,346.368913852006,351.121602415068,342.185209131001,345.574009955015,737493.490998285,0.0,1.0
2018-11-12,405.42,412.95,404.81,412.95,577461,339.231513597971,345.532172907805,338.721101622009,345.532172907805,690131.16186326,0.0,1.0
2018-11-13,407.31,414.0,406.46,408.78,582866,340.812953982511,346.410750899216,340.10172417994,342.042963170487,696590.747757149,0.0,1.0
2018-11-14,401.98,412.95,397.35,410.52,746887,336.35312474992,345.532172907805,332.479014178269,343.498892413396,892614.381041428,0.0,1.0
2018-11-15,406.88,407.78,394.73,397.21,685190,340.453155376505,341.206222226286,330.286752904463,332.361870446081,818879.492809188,0.0,1.0
2018-11-16,411.0,411.29,400.47,404.15,738109,343.900528066613,344.143182940431,335.089645924176,338.168852598836,882123.678918106,0.0,1.0
2018-11-19,407.78,412.24,401.61,410.1,725468,341.206222226286,344.938086837422,336.043530600565,343.147461216832,867016.255183665,0.0,1.0
2018-11-20,402.92,408.45,397.24,400.9,632255,337.139661237469,341.7668386589,332.386972674407,335.449444530183,755616.184891888,0.0,1.0
2018-11-21,407.62,412.35,403.27,408.04,673909,341.072343675214,345.030128341284,337.432520567939,341.423774871778,805397.422787178,0.0,1.0
2018-11-23,406.61,410.9,403.33,403.66,299359,340.227235321571,343.816853972193,337.482725024591,337.758849536178,357767.839705579,0.0,1.0
2018-11-26,418.49,424.22,411.45,413.14,815024,350.167717738678,354.96224334895,344.277061491503,345.691153687203,974045.797147239,0.0,1.0
2018-11-27,417.16,417.6,413.95,415.25,626001,349.054852282891,349.42301829834,346.368913852006,347.456677079467,748141.948040755,0.0,1.0
2018-11-28,427.27,427.71,414.02,421.65,701485,357.514303228763,357.882469244212,346.4274857181,352.811819122354,838353.859532763,0.0,1.0
2018-11-29,422.94,427.19,418.71,425.0,616002,353.891214940373,357.447363953227,350.351800746403,355.614901285427,736192.012915316,0.0,1.0
2018-11-30,428.01,428.01,419.0,421.3,1066427,358.133491527472,358.133491527472,350.594455620221,352.518959791883,1274500.79668125,0.0,1.0
2018-12-03,434.87,438.26,430.34,436.79,998596,363.873534404691,366.710086205532,360.08309792746,365.480077017557,1193435.08516074,0.0,1.0
2018-12-04,408.75,432.91,404.43,432.33,859733,342.017860942161,362.233522154057,338.403140063212,361.74821240642,1027478.10533038,0.0,1.0
2018-12-06,400.23,400.44,381.39,399.78,1383501,337.507827252917,337.6849170356,321.620343892237,337.128349147169,1640609.6704094,3.13,1.0
2018-12-07,393.1,409.83,392.16,400.82,969704,331.495207488499,345.603360175557,330.702519889823,338.005365213788,1149912.98151188,0.0,1.0
2018-12-10,393.26,394.45,379.65,390.88,876175,331.630133037209,332.633641805745,320.153028550009,329.623115500138,1039002.63026261,0.0,1.0
2018-12-11,385.66,401.09,382.05,400.23,793716,325.221169473453,338.233052077237,322.176911780669,337.507827252917,941219.51856823,0.0,1.0
2018-12-12,390.07,397.7,388.62,392.54,736918,328.94005490979,335.37431701393,327.7172921246,331.022968068011,873866.22568307,0.0,1.0
2018-12-13,387.27,392.4,384.49,392.18,595185,326.578857807354,330.904908212889,324.234526398506,330.719385583412,705793.683331357,0.0,1.0
2018-12-14,382.3,389.27,380.64,383.03,678747,322.387732950529,328.265427166237,320.987880382656,323.003330766522,804884.775624569,0.0,1.0
2018-12-17,378.25,389.0,376.45,380.0,900570,318.972429998791,328.037740302788,317.454517575796,320.448178187813,1067931.17668913,0.0,1.0
2018-12-18,383.35,388.78,379.8,381.74,997094,323.273181863943,327.852217673311,320.279521251925,321.915493530042,1182393.11623713,0.0,1.0
2018-12-19,372.19,388.375,369.34,381.65,997406,313.862124841374,327.510687378137,311.458763504966,321.839597908892,1182763.09805657,0.0,1.0
2018-12-20,371.67,377.96,368.45,369.27,1107218,313.423616808065,318.727877441753,310.708240140263,311.399733577405,1312982.46842709,0.0,1.0
2018-12-21,369.16,382.13,367.46,371.36,1722782,311.306972262666,322.244374555024,309.873388307616,313.162198557438,2042942.36809893,0.0,1.0
2018-12-24,361.77,370.97,360.79,365.13,499019,305.075098481593,312.833317532456,304.24867949574,307.908535004517,591756.274204374,0.0,1.0
2018-12-26,381.23,381.45,360.94,364.27,873411,321.485418343527,321.670940973004,304.375172197656,307.183310180197,1035724.97081096,0.0,1.0
2018-12-27,387.8,387.96,372.55,376.57,784048,327.025798687458,327.160724236169,314.165707325973,317.555711737329,929754.825522458,0.0,1.0
2018-12-28,388.23,394.26,385.531,391.93,619131,327.388411099618,332.473417716651,325.112385749805,330.508564413552,734189.78797286,0.0,1.0
2018-12-31,392.82,393.85,385.85,389.15,612340,331.259087778255,332.12767099808,325.381393562547,328.164233004704,726136.754204362,0.0,1.0
2019-01-02,389.42,391.1567,385.1,386.28,926981,328.391919868153,329.85645237094,324.748930052966,325.744005974707,1099250.37487199,0.0,1.0
2019-01-03,377.98,386.55,377.28,385.03,781082,318.744743135341,325.971692838156,318.154443859732,324.689900125405,926237.626559513,0.0,1.0
2019-01-04,391.82,392.93,381.99,385.17,647807,330.415803098813,331.351849092994,322.126314699902,324.807959980527,768194.911864105,0.0,1.0
2019-01-07,392.91,398.18,389.42,390.94,714596,331.334983399405,335.779093660062,328.391919868153,329.673712580905,847395.923845282,0.0,1.0
2019-01-08,397.91,400.85,393.6,397.76,642949,335.551406796613,338.030663754171,331.916849828219,335.424914094696,762434.105201261,0.0,1.0
2019-01-09,400.19,403.15,395.3,399.5,640547,337.47409586574,339.970218516887,333.35043378327,336.892229436925,759585.719527291,0.0,1.0
2019-01-10,399.5,400.92,395.22,399.12,487124,336.892229436925,338.089693681732,333.282971008915,336.571781258737,577650.717338481,0.0,1.0
2019-01-11,397.91,399.63,389.67,395.01,706493,335.551406796613,337.001856445252,328.602741038014,333.105881226232,837787.069092501,0.0,1.0
2019-01-14,396.42,399.95,391.11,392.87,919688,334.294912624245,337.271707542674,329.81707097641,331.301252012227,1090602.04984274,0.0,1.0
2019-01-15,400.71,401.12,393.4,396.55,846997,337.912603899049,338.25835061762,331.748192892331,334.404539632572,1004402.21511061,0.0,1.0
2019-01-16,413.04,421.83,401.43,402.09,1331488,348.310303996564,355.722776328856,338.519768868247,339.076336756679,1578930.61792805,0.0,1.0
2019-01-17,412.52,416.94,403.69,411.0,917150,347.871795963255,351.599114246387,340.425592243785,346.590003250503,1087592.39004235,0.0,1.0
2019-01-18,419.45,420.56,413.59,417.08,1031832,353.715758791785,354.651804785965,348.774110570257,351.717174101508,1223586.7971457,0.0,1.0
2019-01-22,413.6,419.2,411.09,416.41,905609,348.782543417052,353.504937621925,346.665898871653,351.152173366283,1073906.62024081,0.0,1.0
2019-01-23,408.48,414.57,403.76,413.03,660154,344.464925858311,349.60052955611,340.484622171346,348.30187114977,782836.468032508,0.0,1.0
2019-01-24,406.56,411.33,401.8,407.91,838386,342.845819273783,346.868287194719,338.831784199641,343.984253591029,994190.954062087,0.0,1.0
2019-01-25,409.95,414.07,409.15,411.22,572987,345.70455433709,349.178887216389,345.029926593536,346.775525879981,679470.425550013,0.0,1.0
2019-01-28,405.36,407.88,402.4,405.85,640436,341.833877658453,343.958955050646,339.337755007306,342.247087151379,759454.091379993,0.0,1.0
2019-01-29,407.62,412.0,406.29,411.5,602780,343.739701033991,347.433287929945,342.618132410333,347.011645590224,714800.131788394,0.0,1.0
2019-01-30,408.33,410.94,401.82,409.2,869856,344.338433156394,346.539406169737,338.848649893229,345.072090827509,1031509.31257992,0.0,1.0
2019-01-31,415.08,415.96,406.22,406.22,750070,350.030604742625,350.772695260534,342.559102482773,342.559102482773,889462.382379179,0.0,1.0
2019-02-01,416.81,417.58,412.12,417.44,585852,351.489487238059,352.138816441229,347.534482091478,352.020756586107,694726.246405811,0.0,1.0
2019-02-04,417.98,418.74,413.17,416.5,534750,352.476130313006,353.117026669382,348.419931004892,351.228068987432,634127.493403636,0.0,1.0
2019-02-05,417.56,419.14,414.05,418.12,523368,352.12195074764,353.454340541158,349.1620215228,352.594190168128,620630.272029313,0.0,1.0
2019-02-06,416.39,420.78,415.07,418.44,424661,351.135307672694,354.837327415442,350.022171895831,352.864041265549,503579.645584444,0.0,1.0
2019-02-07,415.01,417.88,410.01,414.35,469360,349.971574815064,352.391801845062,345.755151417856,349.415006926633,556585.470414083,0.0,1.0
2019-02-08,411.76,414.05,406.13,412.15,567035,347.230899606879,349.1620215228,342.483206861623,347.559780631861,672412.310840825,0.0,1.0
2019-02-11,412.7,414.87,411.0,413.75,595642,348.023587205554,349.853514959943,346.590003250503,348.909036118968,706335.611829694,0.0,1.0
2019-02-12,425.51,425.75,415.43,416.19,617426,358.826063949201,359.028452272267,350.32575438043,350.966650736805,732167.932196791,0.0,1.0
2019-02-13,427.45,433.75,426.1,426.7,803494,360.462036227318,365.7747297078,359.323601910072,359.829572717737,952814.653922135,0.0,1.0
2019-02-14,423.38,425.27,417.95,424.41,542539,357.029867581991,358.623675626135,352.450831772623,357.898450801816,643363.994658654,0.0,1.0
2019-02-15,431.95,432.63,425.19,425.19,600252,364.256817284805,364.830250866826,358.55621285178,358.55621285178,711802.330379654,0.0,1.0
2019-02-19,431.07,433.0,428.17,428.43,438014,363.514726766897,365.142266198219,361.069201196516,361.288455213171,519414.155952688,0.0,1.0
2019-02-20,437.22,437.49,429.77,431.78,563283,368.700927545463,368.928614408912,362.418456683623,364.1134588893,667963.042294306,0.0,1.0
2019-02-21,435.02,437.59,432.85,436.6,451887,366.845701250691,369.012942876856,365.015773496303,368.178091044209,535865.302686656,0.0,1.0
2019-02-22,436.72,436.95,433.45,435.52,400264,368.279285205742,368.473240682013,365.521744303968,367.267343590412,474648.727479594,0.0,1.0
2019-02-25,438.93,444.8,438.04,439.28,516304,370.142944347308,375.09302541563,369.392420982605,370.438093985112,612253.50416881,0.0,1.0
2019-02-26,440.53,443.01,435.69,437.67,472041,371.492199834414,373.58354583943,367.410701985917,369.080405651211,559764.705215047,0.0,1.0
2019-02-27,442.01,444.7,438.88,440.17,461092,372.740261159988,375.008696947686,370.100780113336,371.188617349815,546780.952199101,0.0,1.0
2019-02-28,443.22,444.72,440.39,442.01,512124,373.760635622112,375.025562641275,371.374139979293,372.740261159988,607296.696459737,0.0,1.0
2019-03-01,443.77,451.92,442.1,447.56,657238,374.224442195805,381.097212333254,372.816156781138,377.420491130889,779378.561027806,0.0,1.0
2019-03-04,437.33,447.0,434.06,445.89,686154,368.793688860201,376.948251710402,366.036147958427,376.012205716221,813668.286318614,0.0,1.0
2019-03-05,432.52,435.71,431.15,434.25,433502,367.520328994244,370.230931624161,366.356214385158,368.990342332726,510171.193939415,3.3,1.0
2019-03-06,429.86,434.0,429.39,432.52,272773,365.260077271492,368.777912659535,364.860709485893,367.520328994244,321015.651795,0.0,1.0
2019-03-07,423.19,434.98,420.54,434.44,467435,359.592453590757,369.610636978444,357.340699054933,369.151788884351,550105.586684883,0.0,1.0
2019-03-08,421.31,421.89,417.21,420.57,587066,357.994982448361,358.487819290164,354.511135808029,357.366190615716,690894.533684357,0.0,1.0
2019-03-11,428.1,429.39,422.92,424.01,593087,363.764572372228,364.860709485893,359.363029543711,360.289222918824,697980.408164081,0.0,1.0
2019-03-12,427.84,431.02,426.88,429.63,504680,363.543645512109,366.245750955099,362.727915567056,365.064641972157,593937.739981232,0.0,1.0
2019-03-13,431.84,433.4,426.5,430.33,606702,366.942520283165,368.268081443877,362.405022463806,365.659445057091,714003.358013182,0.0,1.0
2019-03-14,433.63,435.46,431.11,435.46,501687,368.463516743212,370.01850195097,366.322225637447,370.01850195097,590415.39779259,0.0,1.0
2019-03-15,433.55,438.82,432.933,433.83,1756866,368.395539247791,372.873556758657,367.871262814356,368.633460481765,2067585.44323109,0.0,1.0
2019-03-18,440.48,440.75,435.94,436.0,550707,374.284089788645,374.513513835691,370.426366923497,370.477350045063,648105.078409772,0.0,1.0
2019-03-19,434.57,443.36,433.65,442.55,948487,369.26225231441,376.731279623805,368.480511117068,376.043007482666,1116236.47693901,0.0,1.0
2019-03-20,429.92,434.7,427.56,434.2,881646,365.311060393058,369.37271574447,363.305724278135,368.947856398088,1037573.97301952,0.0,1.0
2019-03-21,430.36,433.7,424.2,428.59,472425,365.684936617874,368.522997051706,360.450669470449,364.180934531682,555978.118432736,0.0,1.0
2019-03-22,417.36,428.43,415.13,426.51,585339,354.638593611944,364.04497954084,352.74372092708,362.413519650733,688862.096343967,0.0,1.0
2019-03-25,415.41,419.5,413.3,418.0,411020,352.981642161054,356.456991614458,351.188735719322,355.182413575312,483713.025852195,0.0,1.0
2019-03-26,422.67,423.31,418.94,420.57,494947,359.15059987052,359.694419833889,355.981149146511,357.366190615716,582483.360922744,0.0,1.0
2019-03-27,419.64,425.53,417.71,423.6,425001,356.575952231445,361.580795331825,354.935995154411,359.94083825479,500166.70648681,0.0,1.0
2019-03-28,424.97,425.64,420.23,421.4,342714,361.104952863877,361.674264388029,357.077286260176,358.07145713071,403326.421930585,0.0,1.0
2019-03-29,427.37,432.0,426.19,429.71,455908,363.14427772651,367.078475274007,362.141609669049,365.132619467578,536539.920661337,0.0,1.0
2019-04-01,438.39,439.64,429.4,431.59,498932,372.508177720768,373.570326086723,364.869206672821,366.730090609974,587173.148300539,0.0,1.0
2019-04-02,436.45,440.1,435.47,438.39,423113,370.859723456807,373.961196685395,370.026999137898,372.508177720768,497944.794675197,0.0,1.0
2019-04-03,439.07,442.8,437.31,439.22,337841,373.085986431848,376.255437155857,371.590481532583,373.213444235763,397591.582810888,0.0,1.0
2019-04-04,441.84,442.7,438.92,439.17,375170,375.439707210804,376.170465286581,372.958528627933,373.170958301124,441522.592353092,0.0,1.0
2019-04-05,445.1,446.83,440.61,443.17,458386,378.209790149214,379.679803487696,374.394553218704,376.56983307218,539456.179914078,0.0,1.0
2019-04-08,446.14,447.68,443.1,444.54,398399,379.093497589689,380.402064376545,376.510352763687,377.733947681267,468859.874912385,0.0,1.0
2019-04-09,439.81,445.94,438.52,445.41,460873,373.714778264493,378.923553851136,372.618641150828,378.473202943971,542383.030907446,0.0,1.0
2019-04-10,442.76,442.94,439.17,441.6,402895,376.221448408147,376.374397772844,373.170958301124,375.235774724541,474151.037785801,0.0,1.0
2019-04-11,446.11,448.75,442.87,445.0,412742,379.068006028906,381.311263377803,376.314917464351,378.124818279938,485739.578892235,0.0,1.0
2019-04-12,454.35,457.33,448.69,448.69,628678,386.06968805728,388.601849761717,381.260280256237,381.260280256237,739866.03490513,0.0,1.0
2019-04-15,451.86,457.1,449.77,456.36,591033,383.953888512298,388.406414462381,382.177976444422,387.777622629736,695563.137580897,0.0,1.0
2019-04-16,466.54,466.89,453.0,453.1,1030704,396.427758922072,396.72516046454,384.922567822049,385.007539691326,1212994.38129035,0.0,1.0
2019-04-17,467.49,468.78,462.42,466.98,628250,397.234991680198,398.331128793864,392.926917907885,396.801635146889,739362.338795293,0.0,1.0
2019-04-18,465.69,469.37,465.69,468.78,530369,395.705498033223,398.832462822594,395.705498033223,398.331128793864,624170.098312011,0.0,1.0
2019-04-22,464.02,465.66,462.15,463.75,432873,394.286467816307,395.68000647244,392.697493860839,394.057043769261,509430.948955567,0.0,1.0
2019-04-23,474.03,474.03,463.9,464.0,687385,402.792151930874,402.792151930874,394.184501573176,394.269473442452,808955.959017592,0.0,1.0
2019-04-24,480.17,482.37,472.61,474.03,1008544,408.009424704444,409.878805828525,401.585551387149,402.792151930874,1186915.16214558,0.0,1.0
2019-04-25,474.45,480.48,472.61,477.89,598714,403.149033781835,408.272837499201,401.585551387149,406.072066084943,704602.599776339,0.0,1.0
2019-04-26,478.98,479.46,471.852,475.11,469042,406.998259460055,407.406124432582,400.941464618034,403.709848119059,551996.800816907,0.0,1.0
2019-04-29,479.84,481.58,478.61,480.0,366911,407.729017535832,409.207528061242,406.683863543733,407.864972526675,431802.905037358,0.0,1.0
2019-04-30,485.24,485.85,477.57,479.74,567635,412.317498476757,412.835826879343,405.800156103258,407.644045666556,668026.965669823,0.0,1.0
2019-05-01,479.13,487.45,478.71,486.84,488613,407.12571726397,414.195376787766,406.768835413009,413.67704838518,575029.129241201,0.0,1.0
2019-05-02,476.41,480.17,471.47,479.51,436131,404.814482419652,408.009424704444,400.616872077399,407.44861036722,513265.159062682,0.0,1.0
2019-05-03,482.5,482.9,476.41,476.51,403293,409.989269258584,410.32915673569,404.814482419652,404.899454288929,474619.428093546,0.0,1.0
2019-05-06,476.37,478.62,469.87,472.92,434380,404.780493671942,406.69236073066,399.257322168976,401.848964181906,511204.477080619,0.0,1.0
2019-05-07,463.77,473.93,459.06,473.61,709484,394.074038143116,402.707180061598,390.071863100198,402.435270079913,834963.389698114,0.0,1.0
2019-05-08,465.47,469.46,459.62,462.18,454830,395.518559920815,398.908937504943,390.547705568146,392.722985421622,535271.265506189,0.0,1.0
2019-05-09,464.22,464.46,454.16,458.73,435546,394.45641155486,394.660344041123,385.908241505655,389.791455931586,512576.695921902,0.0,1.0
2019-05-10,463.0,465.64,453.25,461.85,484262,393.419754749688,395.663012098585,385.13499749524,392.44257825301,569908.611077893,0.0,1.0
2019-05-13,442.78,454.39,440.19,453.12,703857,376.238442782002,386.103676804991,374.037671367744,385.024534065181,828341.198085855,0.0,1.0
2019-05-14,445.86,451.06,444.36,444.36,426794,378.855576355715,383.274113558087,377.580998316569,377.580998316569,502276.8165918,0.0,1.0
2019-05-15,444.36,446.39,439.43,441.49,424222,377.580998316569,379.30592726288,373.391885161243,375.142305668337,499249.932492506,0.0,1.0
2019-05-16,447.24,450.68,445.77,446.51,449091,380.028188151729,382.951220454837,378.779101673366,379.407893506011,528517.265566123,0.0,1.0
2019-05-17,441.56,447.36,440.24,441.83,496878,375.20178597683,380.130154394861,374.080157302382,375.431210023876,584755.877717354,0.0,1.0
2019-05-20,438.09,440.28,434.48,439.6,465677,372.253262112939,374.114146050092,369.185777632062,373.536337339013,548036.666682333,0.0,1.0
2019-05-21,441.66,444.32,440.19,440.82,306992,375.286757846106,377.547009568858,374.037671367744,374.572994144185,361286.626520406,0.0,1.0
2019-05-22,439.14,442.08,436.38,440.16,331006,373.145466740341,375.643639697067,370.800243148313,374.012179806961,389547.744234421,0.0,1.0
2019-05-23,433.89,434.86,429.1,434.86,577553,368.684443603331,369.508670735312,364.614291064992,369.508670735312,679699.063841206,0.0,1.0
2019-05-24,435.76,438.23,434.8,437.0,277330,370.273417558799,372.372222729926,369.457687613746,371.327068737827,326378.603132668,0.0,1.0
2019-05-28,429.31,436.7,429.31,436.17,462829,364.792731990472,371.072153129998,364.792731990472,370.621802222833,544684.969203799,0.0,1.0
2019-05-29,427.93,428.45,422.63,426.39,390709,363.620120194458,364.061973914695,359.116611122809,362.311553407602,459809.820976315,0.0,1.0
2019-05-30,426.59,431.48,423.81,428.48,412411,362.481497146154,366.63662155377,360.119279180271,364.087465475478,485350.038209162,0.0,1.0
2019-05-31,415.56,420.75,415.02,420.75,534635,353.109099964969,357.519139980413,352.650251870876,357.519139980413,629190.583369393,0.0,1.0
2019-06-03,419.9,421.88,415.19,415.71,581372,356.796879091564,358.479322103236,352.794704048646,353.236557768883,684193.492447428,0.0,1.0
2019-06-04,434.53,434.8,423.15,433.405,558448,369.2282635667,369.457687613746,359.558464843047,368.27233003734,657215.152209397,0.0,1.0
2019-06-05,438.15,440.49,427.81,433.66,605831,375.108316920626,377.111634190041,366.256051721586,371.264344895124,707648.539571488,3.3,1.0
2019-06-06,439.23,441.61,436.25,438.3,675288,376.032924891125,378.070486900189,373.48169178734,375.236734694307,788778.664330732,0.0,1.0
2019-06-07,444.11,444.4025,438.5316,439.99,503954,380.210783128196,380.461197786873,375.435011736869,376.68357494444,588649.824969687,0.0,1.0
2019-06-10,443.81,449.0,443.47,446.9,525014,379.953947580835,384.397202550179,379.662867293826,382.599353718653,613249.22355341,0.0,1.0
2019-06-11,443.12,448.34,439.91,448.08,536789,379.363225821905,383.832164345985,376.615085465144,383.609573538273,627003.160795733,0.0,1.0
2019-06-12,446.25,447.96,441.06,443.44,430122,382.042876699371,383.506839319328,377.599621730027,379.63718373909,502409.426288136,0.0,1.0
2019-06-13,448.28,449.4,445.69,446.86,325862,383.780797236513,384.739649946661,381.563450344297,382.565108979005,380627.218484766,0.0,1.0
2019-06-14,446.97,449.14,444.63,449.14,343538,382.659282013037,384.517059138948,380.655964743622,384.517059138948,401273.893193498,0.0,1.0
2019-06-17,440.12,447.8,439.61,446.67,346387,376.794870348296,383.369860360736,376.358249917783,382.402446465676,404601.703571704,0.0,1.0
2019-06-18,449.31,456.11,442.4,443.32,535435,384.662599282452,390.484205022633,378.746820508239,379.534449520146,625421.604020693,0.0,1.0
2019-06-19,454.95,456.22,449.28,451.2,544286,389.491107572838,390.578378056666,384.636915727716,386.280663230826,635760.126188998,0.0,1.0
2019-06-20,465.58,466.845,456.5,456.5,729137,398.591647134326,399.674637025698,390.818091234202,390.818091234202,851677.667860404,0.0,1.0
2019-06-21,468.24,472.18,463.72,465.12,1056899,400.868922320927,404.242029176267,396.999266740689,398.197832628373,1234524.20530571,0.0,1.0
2019-06-24,463.4,470.92,461.5,467.87,397571,396.725308823504,403.163319877351,395.098683690218,400.552158479181,464387.820243559,0.0,1.0
2019-06-25,458.36,463.04,455.99,463.03,454082,392.41047162784,396.417106166671,390.381470803689,396.408544981758,530396.206443217,0.0,1.0
2019-06-26,460.96,461.47,455.47,460.15,434348,394.636379704968,395.073000135482,389.936289188263,393.942923727094,507345.658881432,0.0,1.0
2019-06-27,464.48,467.09,461.37,462.48,352878,397.649916794003,399.884386056043,394.987388286361,395.937679811597,412183.597978492,0.0,1.0
2019-06-28,469.3,472.36,465.61,468.56,634256,401.776407921602,404.396130504683,398.617330689062,401.142880238112,740850.719283849,0.0,1.0
2019-07-01,472.93,477.14,468.96,474.88,471628,404.884118044669,408.488376892634,401.485327634593,406.553549102515,550891.033012543,0.0,1.0
2019-07-02,469.87,473.1,467.67,472.97,346991,402.264395461588,405.029658188173,400.380934780941,404.918362784317,405307.213388635,0.0,1.0
2019-07-03,475.35,477.08,471.2,471.36,343881,406.95592479338,408.437009783162,403.403033054888,403.54001201348,401674.538669007,0.0,1.0
2019-07-05,478.69,478.76,472.21,475.3,383113,409.815360553999,409.875288848383,404.267712731003,406.91311886882,447499.971016424,0.0,1.0
2019-07-08,472.44,477.21,471.95,474.06,414631,404.464619983979,408.548305187018,404.04512192329,405.851531939728,484314.968384031,0.0,1.0
2019-07-09,473.82,476.24,468.18,470.26,445512,405.64606350184,407.717870250551,400.817555211454,402.598281673157,520385.909868549,0.0,1.0
2019-07-10,475.54,476.65,472.37,473.82,505079,407.118587306709,408.068878831944,404.404691689595,405.64606350184,589963.89540685,0.0,1.0
2019-07-11,480.07,480.71,474.41,477.0,390571,410.996804071859,411.544719906229,406.151173411649,408.368520303865,456211.381967868,0.0,1.0
2019-07-12,482.46,482.83,476.58,478.18,472362,413.042927265834,413.359691107579,408.00895053756,409.378740123485,551748.39096888,0.0,1.0
2019-07-15,481.7,483.0,479.22,482.87,416403,412.39227721252,413.505231251084,410.269103354336,413.393935847227,486384.775330391,0.0,1.0
2019-07-16,477.17,483.49,476.88,482.48,409740,408.51406044737,413.924729311773,408.265786084921,413.060049635658,478601.974154544,0.0,1.0
2019-07-17,471.0,476.6,468.16,475.0,511158,403.231809356647,408.026072907384,400.80043284163,406.656283321459,597064.548017983,0.0,1.0
2019-07-18,475.14,475.19,470.01,470.86,498472,406.776139910228,406.818945834788,402.384252050356,403.111952767879,582246.505737208,0.0,1.0
2019-07-19,473.24,483.0,472.5,476.3,887366,405.149514776942,413.505231251084,404.515987093452,407.769237360023,1036499.04670674,0.0,1.0
2019-07-22,473.55,475.04,465.86,472.57,647810,405.414911509215,406.690528061107,398.831360311863,404.575915387836,756682.639910809,0.0,1.0
2019-07-23,477.46,480.68,475.69,476.47,449207,408.762334809819,411.519036351493,407.247005080389,407.914777503528,524701.901215503,0.0,1.0
2019-07-24,477.15,481.7,475.81,475.96,593392,408.496938077546,412.39227721252,407.349739299334,407.478157073014,693119.008755584,0.0,1.0
2019-07-25,473.87,476.55,470.1,476.55,494858,405.6888694264,407.983266982824,402.461302714564,407.983266982824,578025.12746173,0.0,1.0
2019-07-26,478.17,478.86,471.86,474.37,417965,409.370178938573,409.960900697503,403.968071259082,406.116928672001,488209.289128481,0.0,1.0
2019-07-29,478.31,481.37,474.68,476.96,363347,409.490035527341,412.109758110423,406.382325404274,408.334275564217,424412.045451094,0.0,1.0
2019-07-30,478.41,478.47,472.75,475.0,391655,409.575647376462,409.627014485934,404.730016716252,406.656283321459,457477.56183799,0.0,1.0
2019-07-31,467.68,478.33,465.51,477.93,421092,400.389495965853,409.507157897165,398.531718839942,409.164710500684,491861.820912494,0.0,1.0
2019-08-01,451.95,467.67,449.75,465.19,734629,386.922752099228,400.380934780941,385.039291418582,398.257760922757,858092.66771899,0.0,1.0
2019-08-02,448.22,451.71,441.78,450.0,527693,383.729430127041,386.71728366134,378.216027043693,385.253321041382,616378.463287777,0.0,1.0
2019-08-05,431.32,439.19,426.81,437.96,647585,369.261027625709,375.998680151477,365.399933230383,374.945654407297,756419.825823377,0.0,1.0
2019-08-06,435.71,437.89,430.22,435.39,418125,373.019387802091,374.885726112913,368.319297285386,372.745429884906,488396.179146211,0.0,1.0
2019-08-07,430.39,432.79,423.46,426.74,573953,368.46483742889,370.519521807778,362.531936284853,365.340004935999,670413.03966399,0.0,1.0
2019-08-08,437.62,438.44,431.6,434.0,499922,374.654574120288,375.356591283075,369.500740803246,371.555425182133,583940.196522888,0.0,1.0
2019-08-09,426.33,435.11,425.85,435.02,649988,364.988996354606,372.505716707369,364.578059478828,372.42866604316,759226.68027716,0.0,1.0
2019-08-12,416.44,425.94,414.46,420.24,642600,356.521984476607,364.655110143037,354.826869864025,359.775234743179,750597.033708474,0.0,1.0
2019-08-13,425.33,427.2,413.59,416.56,882887,364.132877863403,365.733819441952,354.082046776679,356.624718695552,1031267.29427291,0.0,1.0
2019-08-14,411.37,419.12,411.01,414.75,793669,352.181463726208,358.816382033032,351.873261069375,355.075144226474,927055.084261392,0.0,1.0
2019-08-15,409.3,417.2,406.21,413.54,612719,350.409298449417,357.172634529922,347.7638923116,354.039240852118,715694.15483477,0.0,1.0
2019-08-16,419.46,422.71,413.4,413.4,544256,359.107462320041,361.889847416451,353.91938426335,353.91938426335,635725.084310673,0.0,1.0
2019-08-19,425.56,427.94,423.17,427.17,473009,364.329785116379,366.367347125443,362.283661922404,365.708135887216,552504.127478076,0.0,1.0
2019-08-20,418.29,423.41,417.53,423.41,401659,358.105803685333,362.489130360293,357.455153632019,362.489130360293,469162.860196564,0.0,1.0
2019-08-21,420.93,424.97,420.11,422.8,351198,360.365956502109,363.82467520657,359.663939339323,361.966898080659,410221.252792326,0.0,1.0
2019-08-22,419.0,423.92,416.63,423.0,551900,358.713647814087,362.925750790806,356.684646989936,362.1381217789,644653.754907729,0.0,1.0
2019-08-23,407.25,418.97,405.07,416.94,853346,348.654255542451,358.687964259351,346.787917231628,356.950043722209,996761.556686884,0.0,1.0
2019-08-26,405.47,411.88,403.54,411.68,812336,347.13036462811,352.618084156721,345.478055940088,352.446860458481,948859.309017439,0.0,1.0
2019-08-27,410.51,410.9,405.26,406.65,1068831,351.445201823773,351.779088035342,346.950579744957,348.140584447729,1248461.52837794,0.0,1.0
2019-08-28,413.84,413.97,406.39,408.01,590484,354.296076399479,354.407371803336,347.917993640017,349.304905595765,689722.282683341,0.0,1.0
2019-08-29,422.04,424.83,416.99,419.0,699706,361.316248027345,363.704818617801,356.992849646769,358.713647814087,817300.417161564,0.0,1.0
2019-08-30,422.56,425.85,420.93,424.96,466297,361.76142964277,364.578059478828,360.365956502109,363.816114021658,544664.091234299,0.0,1.0
2019-09-03,415.82,420.99,412.69,420.99,540192,355.991191012061,360.417323611581,353.311540134596,360.417323611581,630978.07786033,0.0,1.0
2019-09-04,415.64,418.67,412.12,416.28,525017,358.662280704615,361.276915269467,355.624817447758,359.214546751316,608422.121922876,3.3,1.0
2019-09-05,424.72,429.98,420.83,421.82,888822,366.497555242191,371.036491813517,363.140813177084,363.995099718075,1030021.82263,0.0,1.0
2019-09-06,423.83,426.13,421.18,424.88,467212,365.729560270997,367.71426637633,363.442833671374,366.635621753866,541434.118186326,0.0,1.0
2019-09-09,430.85,432.87,424.86,426.96,724667,371.787228470752,373.530318180653,366.618363439907,368.430486405645,839788.871269854,0.0,1.0
2019-09-10,428.34,434.11,421.44,432.0,734800,369.621310068845,374.600333646137,363.667191752846,372.779581523419,851531.617431301,0.0,1.0
2019-09-11,432.83,434.14,423.86,429.27,604920,373.495801552734,374.626221117076,365.755447741936,370.423821667958,701018.652717124,0.0,1.0
2019-09-12,434.75,437.25,428.74,432.91,602179,375.152599692839,377.309888937766,369.966476348034,373.564834808572,697842.2126472,0.0,1.0
2019-09-13,442.96,444.79,437.07,438.15,586486,382.237137573179,383.816273300466,377.154564112131,378.086513065939,679656.195129034,0.0,1.0
2019-09-16,435.71,442.63,432.45,439.17,697398,375.980998762891,381.952375392849,373.167893587505,378.96668707787,808187.870078053,0.0,1.0
2019-09-17,439.18,439.54,434.69,436.95,677930,378.97531623485,379.285965886119,375.10082475096,377.051014228374,785627.149435494,0.0,1.0
2019-09-18,443.16,444.95,438.93,442.55,645484,382.409720712774,383.954339812141,378.759587310357,381.883342137011,748026.720939065,0.0,1.0
2019-09-19,443.98,448.95,442.1,443.55,520966,383.11731158511,387.406002604025,381.495030072924,382.746257834982,603727.572954157,0.0,1.0
2019-09-20,444.39,447.13,441.82,446.16,1234461,383.471107021278,385.835496033718,381.253413677493,384.998467806686,1430569.64069932,0.0,1.0
2019-09-23,446.2,448.08,440.26,440.94,663140,385.032984434605,386.65526594679,379.907265188658,380.494047863278,768487.584081917,0.0,1.0
2019-09-24,442.12,449.97,439.14,449.1,789066,381.512288386884,388.286176615955,378.940799606931,387.535439958721,914418.409417592,0.0,1.0
2019-09-25,445.19,445.56,437.3,442.0,601458,384.161439579654,384.480718387904,377.353034722664,381.408738503127,697006.673321987,0.0,1.0
2019-09-26,446.0,447.21,442.15,444.72,517325,384.860401295011,385.904529289556,381.538175857823,383.755869201608,599508.157304909,0.0,1.0
2019-09-27,446.13,449.52,440.95,448.58,539203,384.972580335747,387.897864551868,380.502677020258,387.086723795776,624861.734776551,0.0,1.0
2019-09-30,445.64,448.98,445.0,448.09,362872,384.549751643741,387.431890074964,383.99748559704,386.66389510377,420518.48268989,0.0,1.0
2019-10-01,433.69,448.67,433.27,445.63,604201,374.237909052989,387.164386208593,373.875484459842,384.541122486762,700185.431115419,0.0,1.0
2019-10-02,420.36,429.33,417.47,428.5,762310,362.735242799038,370.475596609836,360.241416431902,369.759376580521,883411.904306007,0.0,1.0
2019-10-03,419.61,421.61,411.21,418.89,505501,362.088056025559,363.813887421501,354.839564162604,361.46675672302,585805.775916087,0.0,1.0
2019-10-04,427.44,427.7,419.09,421.15,358260,368.844685940671,369.069044022144,361.639339862615,363.416946200435,415173.812276726,0.0,1.0
2019-10-07,423.17,427.24,421.28,424.76,585555,365.160035910336,368.672102801077,363.529125241171,366.532071870109,678577.294835309,0.0,1.0
2019-10-08,413.16,420.26,411.75,419.37,507535,356.522249773647,362.64895122924,355.305538639508,361.880956258046,588162.900725361,0.0,1.0
2019-10-09,417.17,419.33,413.96,415.81,386518,359.982541722511,361.846439630128,357.212582332024,358.80897637327,447920.927744027,0.0,1.0
2019-10-10,420.38,424.88,417.07,417.07,589663,362.752501112997,366.635621753866,359.896250152713,359.896250152713,683337.898924051,0.0,1.0
2019-10-11,434.0,435.9,425.46,428.0,742878,374.50541291936,376.144952745505,367.136112858689,369.327918731535,860892.902686623,0.0,1.0
2019-10-14,434.21,434.5,429.63,432.29,714208,374.686625215934,374.936870768346,370.734471319228,373.02982707583,827668.33617634,0.0,1.0
2019-10-15,444.45,447.98,435.05,437.82,840298,383.522881963156,386.568974376993,375.41147440223,377.801750885609,973789.214839803,0.0,1.0
2019-10-16,446.4,447.4,444.06,445.0,484610,385.205567574199,386.06848327217,383.186344840947,383.99748559704,561595.994996438,0.0,1.0
2019-10-17,450.67,454.38,449.0,449.99,546587,388.890217604535,392.091634844007,387.449148388924,388.303434929915,633418.769974037,0.0,1.0
2019-10-18,445.04,450.19,444.6,448.73,527905,384.032002224959,388.476018069509,383.652319317852,387.216161150471,611768.914670755,0.0,1.0
2019-10-21,453.65,454.39,447.04,447.06,576616,391.461706384488,392.100264000986,385.757833620901,385.77509193486,668218.2296091,0.0,1.0
2019-10-22,450.32,455.26,449.0,453.63,410487,388.588197110245,392.851000658221,387.449148388924,391.444448070529,475697.685144968,0.0,1.0
2019-10-23,457.06,457.32,448.33,449.83,378296,394.404248914569,394.628606996041,386.870994871283,388.165368418239,438392.766396014,0.0,1.0
2019-10-24,454.66,459.48,451.71,457.58,405179,392.333251239439,396.492504903658,389.787649930425,394.852965077514,469546.446950458,0.0,1.0
2019-10-25,459.8,460.6,451.67,455.8,475355,396.768637927009,397.458970485386,389.753133302506,393.316975135125,550870.72945571,0.0,1.0
2019-10-28,466.56,469.5,461.47,461.47,584095,402.601948045292,405.138920197326,398.20970714262,398.20970714262,676885.356673293,0.0,1.0
2019-10-29,466.16,470.79,464.6,464.95,473729,402.256781766104,406.252081447709,400.910633277269,401.212653771559,548986.420242396,0.0,1.0
2019-10-30,466.94,467.55,460.63,465.4,323587,402.929856010521,403.456234586283,397.484857956325,401.600965835646,374992.598652344,0.0,1.0
2019-10-31,461.7,466.94,458.0,464.22,429403,398.408177753154,402.929856010521,395.215389670661,400.58272531204,497618.714098874,0.0,1.0
2019-11-01,469.17,471.6,466.31,466.36,441463,404.854158016996,406.951043163065,402.386219120799,402.429364905698,511594.586861832,0.0,1.0
2019-11-04,476.53,476.8,472.91,474.88,551197,411.205217554062,411.438204792514,408.081462727407,409.78140665241,638761.122663691,0.0,1.0
2019-11-05,482.44,484.89,475.79,476.53,716584,416.30504932907,418.419192789098,410.566659937563,411.205217554062,830421.791705757,0.0,1.0
2019-11-06,489.54,491.58,483.08,484.91,792762,422.431750784663,424.192098808523,416.857315375771,418.436451103058,918701.562463354,0.0,1.0
2019-11-07,490.16,495.39,489.54,492.2,756488,422.966758517405,427.479807617792,422.431750784663,424.727106541265,876665.011169528,0.0,1.0
2019-11-08,490.21,491.94,485.66,489.85,356214,423.009904302303,424.502748459793,419.083637876536,422.699254651034,412802.781126393,0.0,1.0
2019-11-11,486.79,488.81,485.39,486.4,414091,420.058732615243,421.801822325144,418.850650638084,419.722195493034,479874.222909288,0.0,1.0
2019-11-12,486.79,487.62,484.41,487.0,365285,420.058732615243,420.774952644559,418.004993254072,420.239944911817,423314.816104236,0.0,1.0
2019-11-13,485.57,487.9,480.57,482.53,334796,419.005975463718,421.016569039991,414.691396973864,416.382711741887,387982.280061962,0.0,1.0
2019-11-14,484.59,485.63,481.84,484.97,413321,418.160318079707,419.057750405597,415.787299910287,418.488226044936,478981.899358087,0.0,1.0
2019-11-15,490.96,491.88,484.0,486.07,342074,423.657091075781,424.450973517915,417.651197817904,419.437433312704,396416.475913439,0.0,1.0
2019-11-18,491.74,492.57,488.69,490.81,303683,424.330165320199,425.046385349515,421.698272441388,423.527653721086,351926.614284689,0.0,1.0
2019-11-19,492.8,495.78,491.13,493.0,350598,425.244855960048,427.816344740001,423.803786744437,425.417439099642,406294.613511403,0.0,1.0
2019-11-20,488.81,492.71,485.17,490.58,438802,421.801822325144,425.167193547231,418.66080918453,423.329183110553,508510.855732294,0.0,1.0
2019-11-21,484.98,489.5,482.54,489.0,526729,418.496855201916,422.397234156744,416.391340898867,421.965776307759,610406.093247103,0.0,1.0
2019-11-22,485.0,487.77,484.1,485.0,483117,418.514113515875,420.904389999254,417.737489387701,418.514113515875,559865.814396513,0.0,1.0
2019-11-25,491.86,492.56,484.36,486.24,434720,424.433715203955,425.037756192535,417.961847469174,419.584128981359,503780.382049177,0.0,1.0
2019-11-26,490.89,491.46,487.5,490.76,525079,423.596686976923,424.088548924767,420.671402760802,423.484507936187,608493.971351674,0.0,1.0
2019-11-27,494.21,494.64,488.86,490.43,299689,426.461567094187,426.832620844314,421.844968110043,423.199745755857,347298.120435995,0.0,1.0
2019-11-29,494.91,496.9,493.46,496.55,239594,427.065608082766,428.782810321728,425.814380320709,428.480789827439,277656.323280941,0.0,1.0
2019-12-02,489.7,495.69,488.91,495.28,379788,422.569817296338,427.738682327184,421.888113894941,427.384886891016,440121.788134185,0.0,1.0
2019-12-03,485.76,486.21,478.68,484.64,482263,419.169929446333,419.55824151042,413.060486304699,418.203463864606,558876.146457909,0.0,1.0
2019-12-04,486.69,493.0,485.66,485.66,730794,419.972441045446,425.417439099642,419.083637876536,419.083637876536,846889.217241548,0.0,1.0
2019-12-05,490.3,490.54,482.52,485.11,460598,425.935188518425,426.143682186066,419.176518792393,421.426512955686,530200.850945263,3.3,1.0
2019-12-06,495.76,499.7,491.85,495.47,506995,430.678419457259,434.101190501034,427.28171012194,430.42648960886,583609.091713368,0.0,1.0
2019-12-09,497.07,498.09,492.1,494.3,372807,431.816447393133,432.702545480608,427.498891025733,429.410082979109,429143.393237381,0.0,1.0
2019-12-10,494.03,497.92,492.85,497.79,354071,429.175527603013,432.554862466029,428.150433737111,432.441928396057,407576.119512114,0.0,1.0
2019-12-11,493.91,497.34,492.62,494.28,468676,429.071280769193,432.05100276923,427.950627305622,429.392708506806,539499.5506225,0.0,1.0
2019-12-12,502.12,503.69,493.52,494.04,535811,436.203501649748,437.567397725567,428.732478559276,429.184214839165,616779.595538479,0.0,1.0
2019-12-13,498.61,503.86,495.49,501.59,455646,433.154281760497,437.715080740146,430.443864081163,435.743078133707,524500.533935896,0.0,1.0
2019-12-16,502.05,506.81,501.22,503.61,426876,436.142690996686,440.277815404901,435.421650396094,437.497899836353,491382.981359255,0.0,1.0
2019-12-17,502.29,505.22,500.1,503.53,425123,436.351184664327,438.896544856779,434.448679947102,437.428401947139,489365.078346852,0.0,1.0
2019-12-18,499.49,503.17,498.17,503.17,542930,433.918758541848,437.115661445678,432.772043369822,437.115661445678,624974.376796494,0.0,1.0
2019-12-19,502.34,503.86,499.02,499.34,428327,436.394620845086,437.715080740146,433.510458442717,433.788449999572,493053.247914302,0.0,1.0
2019-12-20,499.59,506.36,499.42,506.36,967572,434.005630903365,439.886889778074,433.857947888786,439.886889778074,1113785.76926259,0.0,1.0
2019-12-23,499.66,502.82,497.61,501.62,361212,434.066441556427,436.811608180368,432.285558145326,435.769139842162,415796.225280267,0.0,1.0
2019-12-24,499.64,500.76,497.44,500.3,126394,434.049067084123,435.022037533115,432.137875130747,434.622424670136,145493.915202358,0.0,1.0
2019-12-26,503.24,503.26,499.73,499.84,156969,437.17647209874,437.193846571043,434.127252209489,434.222811807158,180689.228724456,0.0,1.0
2019-12-27,503.01,504.55,501.62,503.25,221678,436.97666566725,438.314500034614,435.769139842162,437.185159334891,255176.670840612,0.0,1.0
2019-12-30,500.84,504.0,499.59,504.0,276150,435.091535422329,437.83670204627,434.005630903365,437.83670204627,317880.157943661,0.0,1.0
2019-12-31,502.7,502.89,498.28,500.76,296863,436.707361346547,436.87241883343,432.867602967491,435.022037533115,341723.184239106,0.0,1.0
2020-01-02,508.98,510.0,504.92,510.0,560412,442.162945649822,443.049043737297,438.635927772227,443.049043737297,645098.153443865,0.0,1.0
2020-01-03,503.57,506.7,501.52,501.72,337321,437.463150891746,440.182255807232,435.682267480645,435.856012203679,388294.958383899,0.0,1.0
2020-01-06,504.0,504.77,498.51,500.17,410915,437.83670204627,438.505619229951,433.06740939898,434.509490600164,473010.049253737,0.0,1.0
2020-01-07,507.22,509.82,502.88,502.88,454118,440.633992087121,442.892673486566,436.863731597278,436.863731597278,522741.631595363,0.0,1.0
2020-01-08,507.1,510.14,502.24,507.77,726510,440.5297452533,443.170665043421,436.307748483568,441.111790075465,836295.902761722,0.0,1.0
2020-01-09,513.1,514.82,510.6,513.88,477112,445.742086944327,447.236291562422,443.570277906399,446.419691364161,549210.349146537,0.0,1.0
2020-01-10,512.18,515.24,510.41,514.51,483959,444.94286121837,447.601155480794,443.405220419517,446.966987241719,557092.027370112,0.0,1.0
2020-01-13,523.11,523.45,513.27,513.27,651788,454.438010332191,454.733376361349,445.889769958906,445.889769958906,750282.355190234,0.0,1.0
2020-01-14,518.32,525.0,516.52,520.15,923557,450.276824215521,456.079897964864,448.713121708213,451.866588431284,1063119.48227403,0.0,1.0
2020-01-15,530.26,531.62,518.5,518.5,1005148,460.649384180665,461.830848297297,450.433194466252,450.433194466252,1157040.03257923,0.0,1.0
2020-01-16,535.0,536.91,530.25,536.91,778085,464.767134116576,466.426396221553,460.640696944513,466.426396221553,895664.612325163,0.0,1.0
2020-01-17,535.24,539.2,533.23,537.06,669111,464.975627784217,468.415773300295,463.229493317723,466.556704763829,770223.104696148,0.0,1.0
2020-01-21,529.14,534.15,527.76,532.01,775789,459.676413731673,464.02871904368,458.477575142737,462.169650507214,893021.654357976,0.0,1.0
2020-01-22,536.86,539.63,531.34,532.53,778123,466.382960040794,468.789324454818,461.587605685049,462.621386787103,895708.354660857,0.0,1.0
2020-01-23,541.94,544.0,532.88,533.6,804476,470.796076005864,472.585646653116,462.925440052413,463.550921055336,926043.664464548,0.0,1.0
2020-01-24,536.84,547.35,532.76,544.42,751151,466.365585568491,475.49587076394,462.821193218592,472.950510571488,864660.505230994,0.0,1.0
2020-01-27,523.81,530.33,519.61,522.0,516487,455.04611686281,460.710194833727,451.397477679092,453.473727119351,594535.466724056,0.0,1.0
2020-01-28,529.97,533.77,525.15,527.96,496575,460.397454332265,463.698604069915,456.21020650714,458.651319865771,571614.482820473,0.0,1.0
2020-01-29,536.49,542.17,532.37,534.45,434621,466.061532303181,470.995882437353,462.482391008676,464.289336128232,500298.360042122,0.0,1.0
2020-01-30,539.69,540.26,528.91,531.04,510956,468.841447871729,469.336620332376,459.476607300184,461.326988600498,588168.654652404,0.0,1.0
2020-01-31,527.35,539.09,525.18,537.94,646405,458.121398460517,468.320213702626,456.236268215595,467.321181545179,744085.908004969,0.0,1.0
2020-02-03,530.08,537.15,529.8,530.23,503076,460.493013929934,466.634889889194,460.249771317686,460.623322472209,579097.875566414,0.0,1.0
2020-02-04,535.24,540.32,531.45,538.17,851764,464.975627784217,469.388743749287,461.683165282718,467.520987976668,980477.547893264,0.0,1.0
2020-02-05,543.48,546.6809,537.47,543.84,942967,472.133910373227,474.914607793029,466.912881446049,472.446650874689,1085462.60690082,0.0,1.0
2020-02-06,554.67,555.24,541.33,548.07,824380,481.854927626993,482.35010008764,470.266154600609,476.121351766863,948955.439455352,0.0,1.0
2020-02-07,555.74,556.01,549.5,550.0,712908,482.784461895226,483.019017271322,477.363626536558,477.797988344144,820638.448811515,0.0,1.0
2020-02-10,561.1,561.25,553.3,553.44,744092,487.440820472544,487.571129014819,480.664776274208,480.786397580332,856534.790818811,0.0,1.0
2020-02-11,570.44,571.31,563.88,564.05,598939,495.554699038242,496.310488583441,489.855872122719,490.003555137298,689447.126266952,0.0,1.0
2020-02-12,572.48,576.81,570.01,574.84,426308,497.326895213191,501.088468466882,495.181147883719,499.377082944995,490729.148552042,0.0,1.0
2020-02-13,568.55,572.75,567.37,568.69,479675,493.912811405569,497.561450589288,492.887717539667,494.034432711693,552160.654577677,0.0,1.0
2020-02-14,565.94,568.92,562.71,565.74,472387,491.645442769972,494.234239143182,488.839465492969,491.471698046938,543771.335037235,0.0,1.0
2020-02-18,564.81,565.22,562.31,565.0,403248,490.663785084828,491.019961767049,488.491976046901,490.828842571711,464184.457470453,0.0,1.0
2020-02-19,572.07,573.0,566.19,567.98,383199,496.970718530971,497.77863149308,491.862623673765,493.417638944921,441105.770935554,0.0,1.0
2020-02-20,566.92,572.95,560.62,570.0,475199,492.49679191284,497.735195312322,487.023833137261,495.172460647567,547008.26787858,0.0,1.0
2020-02-21,557.0,564.85,555.0,563.41,494166,483.879053650342,490.698534029435,482.141606419999,489.447572023589,568841.448960301,0.0,1.0
2020-02-24,528.0,541.31,527.65,536.05,1063723,458.686068810378,470.248780128306,458.382015545068,465.679293912506,1224466.54082312,0.0,1.0
2020-02-25,506.0,531.13,502.47,530.26,1064638,439.574149276612,461.405173725864,436.507554915058,460.649384180665,1225519.81022207,0.0,1.0
2020-02-26,508.47,517.96,505.49,508.17,959597,441.719896606085,449.964083714059,439.131100232875,441.459279521533,1104605.63433737,0.0,1.0
2020-02-27,475.82,500.86,475.78,495.64,1286028,413.356070570746,435.108909894632,413.321321626139,430.574172623439,1480364.96020268,0.0,1.0
2020-02-28,463.01,465.41,449.02,459.25,2039345,402.227721060403,404.312657736814,390.074277684159,398.96132026736,2347518.77856823,0.0,1.0
2020-03-02,487.94,488.18,461.57,467.14,1278214,423.885000786621,424.093494454262,400.976759054557,405.81554959106,1471370.15464711,0.0,1.0
2020-03-03,482.07,503.98,476.18,488.34,1589322,418.785593165566,437.819327573966,413.668811072208,424.232490232689,1829490.95920093,0.0,1.0
2020-03-04,495.31,497.77,479.3,488.09,1174480,433.440960553504,435.593682612339,419.430765365719,427.122808819849,1342124.39926565,3.63,1.0
2020-03-05,472.47,482.4,464.58,477.37,1022206,413.453898836514,422.143545195958,406.549436623421,417.741841148828,1168114.92207253,0.0,1.0
2020-03-06,450.41,458.96,440.52,452.04,1460335,394.149407528424,401.631429318277,385.494764779692,395.575804664969,1668782.12877325,0.0,1.0
2020-03-09,419.01,436.1,405.15,411.39,1478169,366.671573118902,381.626865795932,354.542822006929,360.00338527812,1689161.74063255,0.0,1.0
2020-03-10,459.0,459.02,434.23,441.33,1608329,401.66643292899,401.683934734347,379.99044699511,386.203587896626,1837900.68195843,0.0,1.0
2020-03-11,430.97,447.99,422.17,445.0,1257962,377.137652722019,392.031689080301,369.436858365211,389.415169179522,1437522.55768427,0.0,1.0
2020-03-12,386.22,420.0,383.43,398.38,1669389,337.977363237112,367.537912484043,335.535861389897,348.618460893793,1907676.34081951,0.0,1.0
2020-03-13,413.78,419.24,388.0,415.11,1579311,362.094851018208,366.872843880501,339.535023913831,363.258721074408,1804740.67428023,0.0,1.0
2020-03-16,357.28,376.57,354.01,368.44,1569221,312.652250886426,329.532742152658,309.790705710658,322.418258275288,1793210.43520541,0.0,1.0
2020-03-17,386.76,398.24,355.39,366.21,1609572,338.449911981735,348.495948256299,310.998330280248,320.466806978051,1839321.10685139,0.0,1.0
2020-03-18,373.36,374.57,323.98,357.17,1969422,326.723702392958,327.782561617019,283.511744968049,312.555990956966,2250535.82747307,0.0,1.0
2020-03-19,397.36,415.15,351.3,367.29,1593652,347.725868820618,363.29372468512,307.419211084868,321.411904467296,1821128.69792462,0.0,1.0
2020-03-20,354.72,402.4,350.96,401.01,1363046,310.412019800809,352.136323770426,307.121680393809,350.919948298158,1557606.16947198,0.0,1.0
2020-03-23,327.42,354.72,326.28,354.72,1422783,286.522055489346,310.412019800809,285.524452584033,310.412019800809,1625869.98429977,0.0,1.0
2020-03-24,371.7,373.06,346.29,349.3,1317950,325.271052548378,326.461175312612,303.035008843094,305.669030549229,1506073.20006486,0.0,1.0
2020-03-25,401.38,439.99,377.0,384.9,1950286,351.243731697251,385.030966937748,329.90903096782,336.822244083591,2228668.36910481,0.0,1.0
2020-03-26,451.9,454.5,405.57,408.06,1598218,395.453292027474,397.728526723804,354.910359919413,357.089334686283,1826346.44535927,0.0,1.0
2020-03-27,434.34,449.48,421.12,428.54,1044163,380.08670692457,393.335573579352,368.518013584001,375.011183371219,1193206.04787687,0.0,1.0
2020-03-30,455.35,456.25,434.51,438.0,1177327,398.47235345145,399.259934692488,380.235472270099,383.289537304788,1345377.77792235,0.0,1.0
2020-03-31,439.97,458.63,436.99,451.89,1389186,385.013465132392,401.342649529897,382.405696134291,395.444541124796,1587477.37357661,0.0,1.0
2020-04-01,409.54,424.5,401.9,418.11,1163663,358.384468282655,371.47581868923,351.698778636517,365.883991877865,1329763.38875304,0.0,1.0
2020-04-02,426.53,433.87,406.19,408.18,640963,373.252251932902,379.675414498695,355.452915885461,357.194345518421,732453.580585888,0.0,1.0
2020-04-03,418.07,432.98,411.03,426.71,612639,365.848988267152,378.896584160336,359.688352781706,373.40976818111,700086.6339501,0.0,1.0
2020-04-06,449.52,452.98,433.4,442.01,957936,393.370577190065,396.398389516719,379.26412207282,386.798649278743,1094671.07020549,0.0,1.0
2020-04-07,443.12,469.07,441.98,469.0,831062,387.769999476022,410.478591925929,386.772396570708,410.417335607182,949687.170068894,0.0,1.0
2020-04-08,450.97,455.64,441.63,445.81,772250,394.639458078402,398.726129629118,386.466114976972,390.123992296456,882480.389051243,0.0,1.0
2020-04-09,471.42,478.69,458.43,460.0,1154646,412.535054055304,418.896960302349,401.167631476333,402.541523196809,1319459.30889797,0.0,1.0
2020-04-13,452.39,470.24,449.25,468.86,689030,395.882086258706,411.502447539278,393.134302817754,410.294822969687,787381.628317225,0.0,1.0
2020-04-14,458.03,467.99,456.48,466.79,566294,400.817595369206,409.533494436684,399.461205454086,408.483386115301,647126.383214482,0.0,1.0
2020-04-15,443.07,451.0,440.0,442.49,590381,387.726244962631,394.665710786437,385.039717840426,387.218692607296,674651.543630251,0.0,1.0
2020-04-16,458.99,462.85,444.84,445.19,762665,401.657682026312,405.035530460094,389.275154736671,389.581436330408,871527.233299794,0.0,1.0
2020-04-17,476.87,484.69,469.35,476.32,977237,417.304296014918,424.147501909264,410.723617200918,416.822996367618,1116727.08055069,0.0,1.0
2020-04-20,470.8,475.24,464.15,467.84,589479,411.992498089256,415.877898878373,406.173147808259,409.402230896511,673620.792822969,0.0,1.0
2020-04-21,474.37,477.62,453.33,460.07,1200721,415.116570345371,417.960613715783,396.704671110456,402.602779515557,1372111.02003496,0.0,1.0
2020-04-22,481.0,487.88,475.54,484.32,842756,420.918418821012,426.939039863607,416.140425958719,423.823718510171,963050.362907437,0.0,1.0
2020-04-23,471.2,484.76,469.31,481.32,512342,412.342534196384,424.208758228012,410.688613590206,421.198447706714,585473.314972213,0.0,1.0
2020-04-24,475.14,476.03,469.64,476.03,517632,415.790389851591,416.56922018995,410.977393378586,416.56922018995,591518.405626899,0.0,1.0
2020-04-27,496.65,498.15,477.06,481.07,613914,434.613581512381,435.92621691411,417.470563165804,420.979675139759,701543.626499197,0.0,1.0
2020-04-28,497.77,510.79,494.76,508.07,655696,435.593682612339,446.987357899344,432.959660906203,444.607112370876,749289.558017925,0.0,1.0
2020-04-29,511.39,516.0,500.59,510.67,637958,447.512412060036,451.546578194682,438.061437167589,446.882347067206,729019.649127034,0.0,1.0
2020-04-30,502.04,507.94,497.81,501.24,580322,439.330318055927,444.493350636059,435.628686223051,438.630245841671,663156.729472314,0.0,1.0
2020-05-01,484.16,492.47,483.15,491.42,526302,423.68370406732,430.955704192897,422.799862896823,430.036859411687,601425.95496076,0.0,1.0
2020-05-04,481.51,483.71,473.11,479.0,634889,421.364714857599,423.289913446801,414.013956607918,419.168238285373,725512.582355914,0.0,1.0
2020-05-05,485.49,493.73,484.88,488.11,525859,424.84757412352,432.058317930349,424.31376906015,427.140310625206,600919.721471151,0.0,1.0
2020-05-06,483.4,491.7,476.67,489.73,520854,423.018635463777,430.281884686676,417.129277961355,428.557956859073,595200.311503912,0.0,1.0
2020-05-07,497.39,502.81,493.33,494.87,537079,435.261148310567,440.004137562147,431.708281823222,433.055920835663,613741.255903208,0.0,1.0
2020-05-08,498.78,506.0,496.62,505.53,450459,436.477523782836,442.79567551649,434.587328804347,442.384383090615,514757.181704932,0.0,1.0
2020-05-11,493.11,497.18,488.64,492.27,693611,431.515761964301,435.077379354325,427.60410846715,430.780686139333,792616.516840689,0.0,1.0
2020-05-12,454.44,473.34,451.35,472.83,3493869,397.676021307735,414.215227369517,394.971992380174,413.768931332929,3992581.2553112,0.0,1.0
2020-05-13,485.8,491.78,456.5,459.99,9666075,425.118852106543,430.351891908102,399.478707259442,402.532772294131,11045803.3364824,0.0,1.0
2020-05-14,498.2,500.14,471.45,481.0,11802444,435.969971427501,437.66764654707,412.561306763339,420.918418821012,13487116.0542253,0.0,1.0
2020-05-15,513.73,515.59,490.52,495.0,5957000,449.560123286732,451.187791184876,429.24927817065,433.16968257048,6807297.73723309,0.0,1.0
2020-05-18,516.43,528.79,514.59,519.0,5587161,451.922867009844,462.738982720089,450.312700917057,454.171848998139,6384668.19420127,0.0,1.0
2020-05-19,501.2,515.58,498.83,512.46,2099670,438.595242230958,451.179040282198,436.521278296227,448.448758646602,2399375.32985332,0.0,1.0
2020-05-20,508.74,513.0,503.46,509.56,1496417,445.193422850315,448.921307391224,440.57294623623,445.910996869926,1710014.44654308,0.0,1.0
2020-05-21,508.51,509.63,504.15,508.08,1007643,444.992152088716,445.972253188674,441.176758521025,444.615863273554,1151473.21031371,0.0,1.0
2020-05-22,513.3,513.57,503.0,506.0,632652,449.18383447157,449.420108843881,440.170404713033,442.79567551649,722956.274644282,0.0,1.0
2020-05-26,523.63,530.15,521.41,525.0,1064301,458.223516938142,463.929105484323,456.280816543583,459.422390605054,1216218.53097783,0.0,1.0
2020-05-27,536.4,537.35,525.33,536.25,1182102,469.398419658192,470.229755412621,459.711170393435,469.26715611802,1350834.35786112,0.0,1.0
2020-05-28,536.84,550.0,535.01,548.48,1132808,469.783459376033,481.299647300533,468.182044185924,479.969510093448,1294504.16906489,0.0,1.0
2020-05-29,528.64,534.5,520.55,530.69,1159261,462.607719179916,467.735748149336,455.528238913259,464.401654228945,1324733.05055608,0.0,1.0
2020-06-01,538.23,543.11,526.73,528.0,668000,470.999834848302,475.270275355259,460.936296768381,462.047661408512,763349.821801527,0.0,1.0
2020-06-02,541.34,547.77,538.43,544.4,846800,473.721365581219,479.348196003296,471.174852901865,476.399141800746,967671.600451398,0.0,1.0
2020-06-03,547.71,551.94,542.81,550.0,1071456,479.295690587227,482.997322420102,475.007748274913,481.299647300533,1224394.83034158,0.0,1.0
2020-06-04,546.19,548.14,540.0,541.93,913438,481.142131052326,482.859898048338,475.689321972676,477.389470845652,1036929.98185133,3.63,1.0
2020-06-05,556.53,562.09,551.62,558.0,1438048,490.25070066195,495.148538865965,485.925451456606,491.545632705098,1632464.47656146,0.0,1.0
2020-06-08,557.33,561.92,550.55,557.22,1133434,490.955425583391,494.998784820159,484.982881874179,490.858525906693,1286668.27639061,0.0,1.0
2020-06-09,558.06,562.5,546.95,547.97,850867,491.598487074206,495.509710388204,481.811619727694,482.710144002532,965899.713902749,0.0,1.0
2020-06-10,558.06,567.58,555.63,559.45,777084,491.598487074206,499.984713639354,489.457885125329,492.82294662521,882141.642910589,0.0,1.0
2020-06-11,525.21,548.67,521.14,544.07,1250839,462.660719987535,483.326778308793,459.075431949704,479.274610010507,1419945.81084752,0.0,1.0
2020-06-12,527.04,539.13,516.1,538.4,1065579,464.272778245331,474.922933620609,454.635664944626,474.279872129794,1209639.63961557,0.0,1.0
2020-06-15,543.03,549.59,515.72,518.23,1242721,478.358467612633,484.13721196845,454.300920606941,456.511995047963,1410730.30022429,0.0,1.0
2020-06-16,550.4,558.9,539.35,558.9,826879,484.850745951409,492.338448241719,475.116732974005,492.338448241719,938668.663295427,0.0,1.0
2020-06-17,555.23,561.5,552.8,554.96,704567,489.105522664609,494.628804236403,486.964920715732,488.867678003622,799820.728416213,0.0,1.0
2020-06-18,556.77,558.35,548.53,549.87,531772,490.462118138383,491.853949858229,483.20345144754,484.383865690954,603664.759194436,0.0,1.0
2020-06-19,555.37,566.98,546.85,566.98,1875182,489.228849525861,499.456169948273,481.723529112514,499.456169948273,2128696.67917029,0.0,1.0
2020-06-22,553.21,558.57,548.59,550.77,478591,487.32609223797,492.047749211625,483.256305816649,485.176681227575,543293.96953511,0.0,1.0
2020-06-23,554.65,561.99,553.21,560.0,605921,488.594597096564,495.060448250785,487.32609223797,493.307445008701,687838.31144899,0.0,1.0
2020-06-24,538.57,551.9,536.24,548.65,868760,474.4296261756,486.172105179111,472.377114841903,483.309160185757,986211.752777052,0.0,1.0
2020-06-25,546.97,550.4,532.75,537.77,713869,481.82923785073,484.850745951409,469.302752372117,473.724901254159,810380.309571345,0.0,1.0
2020-06-26,534.85,544.42,528.63,542.11,1167761,471.152655290899,479.582927163637,465.673419026696,477.548033952976,1325636.10506317,0.0,1.0
2020-06-29,532.87,540.57,530.99,540.0,774366,469.408461110333,476.191438479202,467.752357544946,475.689321972676,879056.183699703,0.0,1.0
2020-06-30,544.09,545.98,533.97,533.97,1067091,479.292228133543,480.957140760447,470.377457877314,470.377457877314,1211356.05401102,0.0,1.0
2020-07-01,544.32,546.48,537.46,544.29,548947,479.494836548457,481.397593836348,473.451820347101,479.468409363903,623161.728269838,0.0,1.0
2020-07-02,551.77,560.56,548.62,555.48,741945,486.057587379376,493.800752453709,483.282733001203,489.325749202559,842252.036136759,0.0,1.0
2020-07-06,557.55,564.4,557.09,560.0,703095,491.149224936788,497.183432076626,490.744008106959,493.307445008701,798149.721808993,0.0,1.0
2020-07-07,549.23,560.47,549.16,553.37,557308,483.820085753801,493.721470900047,483.758422323175,487.467037222258,632653.091206632,0.0,1.0
2020-07-08,557.61,559.94,549.49,551.01,435744,491.202079305896,493.254590639593,484.04912135327,485.388098704008,494654.281967498,0.0,1.0
2020-07-09,549.44,557.47,544.26,554.46,462697,484.00507604568,491.078752444644,479.441982179349,488.427224927722,525251.184878083,0.0,1.0
2020-07-10,554.08,555.92,546.78,550.53,489467,488.092480590037,489.713347909352,481.661865681888,484.965263751143,555640.347157472,0.0,1.0
2020-07-13,552.56,565.23,552.0,558.2,786402,486.753503239299,497.914584182621,486.260195794291,491.721813935459,892719.387181017,0.0,1.0
2020-07-14,561.33,562.51,551.46,552.76,566729,494.479050190596,495.518519449722,485.784506472318,486.92968446966,643347.760531777,0.0,1.0
2020-07-15,568.59,573.0,560.24,572.28,767602,500.874428852674,504.759224982117,493.518862485133,504.12497255282,871377.726708377,0.0,1.0
2020-07-16,566.96,569.76,563.12,565.3,728949,499.438551825237,501.905089050281,496.055872202321,497.976247613247,827499.045737695,0.0,1.0
2020-07-17,587.72,592.48,572.65,578.35,1150195,517.726163536631,521.919276819205,504.450907828987,509.472072894254,1305695.27485773,0.0,1.0
2020-07-20,579.6,585.0,577.13,580.22,706701,510.573205584005,515.330098803732,508.397367389056,511.119367398122,802243.233918799,0.0,1.0
2020-07-21,580.0,584.75,578.29,584.75,523035,510.925568044726,515.109872265782,509.419218525146,515.109872265782,593746.56304819,0.0,1.0
2020-07-22,582.54,586.62,577.98,580.33,460500,513.163069670301,516.75716676965,509.146137618087,511.21626707482,522757.16210902,0.0,1.0
2020-07-23,578.15,585.0533,575.2197,580.31,453666,509.295891663893,515.377051101623,506.71457236727,511.198648951784,514999.241488276,0.0,1.0
2020-07-24,570.62,578.0,567.66,578.0,421653,502.66266834083,509.163755741123,500.055186131498,509.163755741123,478658.253365374,0.0,1.0
2020-07-27,575.33,578.275,565.345,568.73,618478,506.811736315814,509.406004932869,498.015888390078,500.997755713926,702092.951372123,0.0,1.0
2020-07-28,570.7,574.19,569.0001,572.9,488884,502.733140832974,505.807503302761,501.235688465527,504.671134366937,554978.528643879,0.0,1.0
2020-07-29,577.6,580.21,569.75,569.75,724859,508.811393280403,511.110558336604,501.896279988763,501.896279988763,822856.099390189,0.0,1.0
2020-07-30,573.09,573.09,564.0,569.31,341204,504.838506535779,504.838506535779,496.831069615906,501.50868128197,387332.974463075,0.0,1.0
2020-07-31,575.01,575.32,566.68,572.33,375919,506.529846347238,506.802927254296,499.191898102733,504.16901786041,426741.258681565,0.0,1.0
2020-08-03,579.95,583.55,577.31,579.35,496428,510.881522737136,514.05278488362,508.55593049638,510.352979046055,563542.437505878,0.0,1.0
2020-08-04,571.04,575.69,567.93,573.65,513122,503.032648924587,507.128862530462,500.293030792485,505.331813980788,582493.377927697,0.0,1.0
2020-08-05,582.15,584.92,573.23,576.71,465847,512.819516271098,515.259626311588,504.961833397031,508.0273868053,528827.048201957,0.0,1.0
2020-08-06,582.23,583.345,575.0664,579.96,454988,512.889988763243,513.872199122501,506.579529454199,510.890331798654,516499.968889596,0.0,1.0
2020-08-07,588.19,588.34,579.42,582.67,469919,518.140189427978,518.272325350748,510.414642476681,513.277587470035,533449.561044753,0.0,1.0
2020-08-10,580.2,587.155,579.67,586.21,465750,511.101749275086,517.228451560864,510.634869014631,516.395995247412,528716.934315475,0.0,1.0
2020-08-11,586.64,596.51,583.33,585.3,576823,516.774784892686,525.469328610964,513.858985530224,515.594370649272,654806.415894053,0.0,1.0
2020-08-12,590.24,605.72,584.395,592.14,612238,519.946047039171,533.582474269054,514.797150581892,521.619768727593,695009.336406736,0.0,1.0
2020-08-13,589.56,595.305,586.72,586.72,359708,519.347030855946,524.407836698044,516.84525738483,516.84525738483,408338.617302739,0.0,1.0
2020-08-14,588.46,592.46,584.06,588.61,316659,518.378034088964,521.901658696169,514.502047021039,518.510170011735,359469.620404518,0.0,1.0
2020-08-17,592.03,595.545,587.89,590.93,400083,521.522869050895,524.619254174476,517.875917582438,520.553872283913,454172.10355714,0.0,1.0
2020-08-18,589.21,594.76,588.8,591.09,456208,519.038713702815,523.927742845312,518.677542180577,520.694817268202,517884.906430906,0.0,1.0
2020-08-19,589.75,595.55,588.8,592.33,418702,519.514403024788,524.623658705235,518.677542180577,521.787140896435,475308.293787993,0.0,1.0
2020-08-20,583.36,588.26,581.04,584.88,552425,513.885412714778,518.201852858604,511.841710442599,515.224390065516,627109.935457276,0.0,1.0
2020-08-21,584.04,588.0,581.93,585.41,418462,514.484428898003,517.972817259136,512.625716917702,515.691270325971,475035.847058555,0.0,1.0
2020-08-24,591.45,591.69,584.29,587.38,381634,521.01194348285,521.223360959282,514.704655435953,517.426655445019,433228.896426306,0.0,1.0
2020-08-25,591.15,594.6,590.12,594.45,373289,520.74767163731,523.786797861024,519.840338300954,523.654661938254,423755.696604808,0.0,1.0
2020-08-26,592.1,595.7,587.9,591.46,540161,521.584532481521,524.755794628005,517.884726643956,521.020752544368,613187.907582998,0.0,1.0
2020-08-27,594.98,598.9,591.99,592.94,428904,524.121542198709,527.574694313769,521.487632804823,522.324493649034,486889.550178517,0.0,1.0
2020-08-28,601.06,601.31,592.09,595.61,436069,529.47745160166,529.69767813961,521.575723420003,524.676513074343,495023.220246945,0.0,1.0
2020-08-31,594.19,604.08,593.67,602.52,581734,523.425626338786,532.1377881801,522.967555139849,530.76357458329,660381.357095176,0.0,1.0
2020-09-01,596.24,601.02,593.15,594.74,402818,525.231483949978,529.442215355588,522.509483940912,523.910124722276,457276.861078027,0.0,1.0
2020-09-02,608.0,609.69,594.19,597.74,684165,535.590940295161,537.079671691705,523.425626338786,526.55284317768,776660.486024577,0.0,1.0
2020-09-03,579.12,605.4496,573.7,604.13,739198,513.348059962179,536.687349020717,508.543621357063,535.517618913095,833906.620376707,3.63,1.0
2020-09-04,564.63,584.09,557.86,581.81,822107,500.503721329682,517.753606063181,494.502605212221,515.732550708999,927438.210003318,0.0,1.0
2020-09-08,552.54,560.77,548.0,559.99,837193,489.786809385797,497.082110072163,485.762427233171,496.390696398364,944457.080826836,0.0,1.0
2020-09-09,560.18,564.1,555.33,561.62,830507,496.559117677879,500.033914602613,492.259942911309,497.835573691047,936914.44723768,0.0,1.0
2020-09-10,543.31,561.96,541.21,561.64,891033,481.605080912508,498.1369591386,479.743582559972,497.853302246785,1005195.24900516,0.0,1.0
2020-09-11,541.2,547.45,537.86,544.48,660875,479.734718282103,485.274891950364,476.774049473784,482.642201423207,745548.605030663,0.0,1.0
2020-09-14,547.38,553.21,543.27,545.04,631447,485.21284200528,490.380716003034,481.569623801031,483.138600983883,712350.187252956,0.0,1.0
2020-09-15,548.16,553.43,547.28,553.11,626477,485.904255679079,490.575730116157,485.124199226588,490.292073224342,706743.413555959,0.0,1.0
2020-09-16,561.73,566.88,548.8,551.82,1004027,497.933080747608,502.498183850256,486.471569462709,489.148581379213,1132666.43353603,0.0,1.0
2020-09-17,548.41,555.8,544.51,554.95,1033459,486.125862625809,492.676563971162,482.668794256814,491.923100352278,1165869.36380766,0.0,1.0
2020-09-18,556.92,559.16,548.47,548.47,2989114,493.669363092514,495.654961335219,486.179048293025,486.179048293025,3372089.68863647,0.0,1.0
2020-09-21,552.59,556.755,542.52,548.63,659600,489.831130775143,493.523102507672,480.90480296084,486.320876738932,744110.247593305,0.0,1.0
2020-09-22,550.8,556.55,544.53,551.15,565647,488.244425036553,493.341384811353,482.686522812553,488.554674761975,638119.66225047,0.0,1.0
2020-09-23,538.54,552.87,538.05,550.31,511422,477.376820368891,490.079330555481,476.942470753299,487.810075420961,576947.166532236,0.0,1.0
2020-09-24,535.05,542.11,531.81,537.28,552840,474.283187392533,480.541367568202,471.411161362907,476.259921357369,623671.784838513,0.0,1.0
2020-09-25,547.81,548.9,531.39,532.95,486378,485.594005953656,486.560212241401,471.0388616924,472.421689039998,548694.442092081,0.0,1.0
2020-09-28,558.65,563.94,554.0,554.44,567033,495.202883163889,499.892086156706,491.080993954702,491.471022180948,639683.24139414,0.0,1.0
2020-09-29,554.8,562.2,552.37,560.16,409654,491.79013618424,498.349701807462,489.63611666202,496.541389122141,462140.296191006,0.0,1.0
2020-09-30,563.55,570.885,555.11,557.2,741054,499.546379319806,506.048327136878,492.064928798186,493.917562872852,836000.417556109,0.0,1.0
2020-10-01,567.91,578.24,566.17,576.84,551296,503.411204470785,512.568003509688,501.868820121541,511.327004607997,621929.962184959,0.0,1.0
2020-10-02,570.12,574.67,559.18,560.54,523471,505.370209879883,509.403456310377,495.672689890958,496.878231681171,590539.926346141,0.0,1.0
2020-10-05,580.98,581.52,573.0,574.7,435362,514.996815645854,515.475486650792,507.923121906218,509.430049143985,491142.094622069,0.0,1.0
2020-10-06,580.23,590.6044,578.13,580.98,704311,514.331994805662,523.528151238305,512.470496453127,514.996815645854,794549.776520147,0.0,1.0
2020-10-07,592.05,592.79,584.32,584.32,573701,524.809571247079,525.465527809401,517.957484454173,517.957484454173,647205.568760653,0.0,1.0
2020-10-08,604.44,606.21,594.34,595.36,538097,535.79241152704,537.361388709892,526.83949087913,527.74364722179,607039.860368731,0.0,1.0
2020-10-09,611.57,614.3,606.58,610.6,525143,542.112641647793,544.53258950609,537.689366991053,541.252806694479,592426.148805171,0.0,1.0
2020-10-12,614.89,620.66,613.66,615.37,644719,545.055581900374,550.170270230913,543.96527572246,545.481067238096,727322.642083244,0.0,1.0
2020-10-13,638.96,646.29,626.16,634.17,1155021,566.391898731583,572.88941440972,555.045623058983,562.145909632227,1303006.31031757,0.0,1.0
2020-10-14,639.85,643.46,634.05,641.83,694202,567.180819461943,570.380823772731,562.039538297796,568.935946480048,783145.576257986,0.0,1.0
2020-10-15,646.24,648.9,632.64,634.09,792733,572.845093020373,575.202990933586,560.789675118236,562.074995409273,894300.710893548,0.0,1.0
2020-10-16,657.38,659.57,648.0,652.04,765555,582.719898566683,584.661175420042,574.405205925356,577.98637418452,863640.570946471,0.0,1.0
2020-10-19,634.89,666.64,633.03,658.25,775662,562.784137638811,590.928219873579,561.135381955136,583.491090741305,875042.51496167,0.0,1.0
2020-10-20,645.07,650.9848,636.62,636.62,473550,571.807972509675,577.05101558376,564.317657710185,564.317657710185,534222.874087037,0.0,1.0
2020-10-21,634.99,653.72,634.82,646.58,452696,562.872780417503,579.475572866549,562.722087693726,573.146478467927,510696.987029258,0.0,1.0
2020-10-22,635.18,637.83,629.82,635.0,483384,563.041201697018,565.390235332361,558.289948759117,562.881644695372,545316.84039212,0.0,1.0
2020-10-23,637.31,639.1599,633.51,637.87,494217,564.929292883161,566.569095646188,561.560867292858,565.425692443838,557537.802054003,0.0,1.0
2020-10-26,622.19,631.59,615.83,630.0,686099,551.526504744903,559.858925941969,545.88882402008,558.449505760763,774004.39169727,0.0,1.0
2020-10-27,614.53,624.58,613.47,620.32,349823,544.736467897082,553.645067155646,543.796854442945,549.868884783359,394643.540242318,0.0,1.0
2020-10-28,600.71,606.445,596.26,602.69,645648,532.486035881822,537.569699239819,528.54143223002,534.241162899927,728370.668796425,0.0,1.0
2020-10-29,602.33,606.59,590.26,600.21,447449,533.922048896635,537.698231268922,523.222865508489,532.042821988361,504777.723128225,0.0,1.0
2020-10-30,599.21,600.87,587.9,597.58,530463,531.156394201439,532.627864327729,521.130895931353,529.711516908757,598427.765720266,0.0,1.0
2020-11-02,614.87,618.35,606.4462,608.96,455350,545.037853344635,548.122622043123,537.570762953163,539.799065123927,513691.026745924,0.0,1.0
2020-11-03,629.26,633.34,619.0,620.9,560555,557.793549198441,561.410174569082,548.698800104622,550.383012899774,632375.257488879,0.0,1.0
2020-11-04,651.6,657.98,627.8101,628.29,811990,577.596345958275,583.251755238836,556.508317550183,556.933714245126,916024.984753316,0.0,1.0
2020-11-05,668.19,672.0,659.78,661.02,714509,592.302182943308,595.67947281148,584.847325255295,585.946495711078,806054.379772051,0.0,1.0
2020-11-06,654.9,668.0,654.19,666.06,493945,580.521557655117,592.133761663793,579.892193926402,590.414091757164,557230.952467366,0.0,1.0
2020-11-09,666.02,692.73,663.18,685.12,870313,590.378634645688,614.05512083437,587.86117973083,607.309405375895,981820.530493741,0.0,1.0
2020-11-10,660.6,666.54,645.12,661.07,758008,585.574196040571,590.839577094887,571.852293899021,585.990817100425,855126.623040792,0.0,1.0
2020-11-11,670.62,675.7475,667.025,670.79,455787,594.456202465528,599.00136094297,591.269494571544,594.606895189305,514184.016706807,0.0,1.0
2020-11-12,659.79,668.67,654.87,665.76,501907,584.856189533165,592.72766828103,580.494964821509,590.148163421088,566213.071617363,0.0,1.0
2020-11-13,669.77,671.1,658.29,660.0,664060,593.702738846645,594.881687803251,583.526547852782,585.042339368418,749141.678315357,0.0,1.0
2020-11-16,676.43,682.5,669.265,682.5,607760,599.606347907544,604.98696457416,593.255092814249,604.98696457416,685628.326375541,0.0,1.0
2020-11-17,667.49,676.46,664.51,676.46,768905,591.681683492463,599.632940741152,589.040128687436,599.632940741152,867419.784605412,0.0,1.0
2020-11-18,669.89,676.65,668.9545,670.8,509045,593.809110181075,599.801362020667,592.97985698641,594.615759467174,574265.617019609,0.0,1.0
2020-11-19,673.48,675.34,663.24,665.97,471167,596.991385936125,598.640141619799,587.914365398045,590.334313256342,531534.555833527,0.0,1.0
2020-11-20,672.71,675.75,669.0,674.02,396240,596.308836540195,599.003577012437,593.020189450715,597.470056941062,447007.647826518,0.0,1.0
2020-11-23,682.87,689.0,673.84,676.88,505375,605.314942855321,610.748745189152,597.310499939417,600.005240411659,570125.403846978,0.0,1.0
2020-11-24,699.3,700.66,686.5,694.67,649259,619.878951394447,621.08449318466,608.532675721847,615.774790740998,732444.322683719,0.0,1.0
2020-11-25,703.61,704.26,696.42,698.12,401239,623.69945515608,624.275633217579,617.326039368112,618.832966605879,452647.137104442,0.0,1.0
2020-11-27,715.11,718.85,705.14,706.75,313425,633.893374705681,637.208614628769,625.05568967007,626.482838407014,353582.101807052,0.0,1.0
2020-11-30,698.35,713.19,697.73,710.31,888410,619.036844996871,632.191433354791,618.487259768979,629.638521328456,1002236.18111639,0.0,1.0
2020-12-01,715.23,720.51,705.2,709.67,523377,633.999746040112,638.680084755059,625.108875337286,629.071207544826,590433.882738995,0.0,1.0
2020-12-02,718.36,718.81,708.98,715.0,484103,636.774265013177,637.173157517292,628.45957237185,633.79586764912,546127.961174442,0.0,1.0
2020-12-03,715.42,721.82,711.755,718.36,604411,637.385900186153,643.087823198078,634.120658336355,640.005221069756,678408.03741299,3.63,1.0
2020-12-04,703.47,720.29,696.55,713.42,816358,626.739340812324,641.72470722804,620.57413655568,635.604049244927,916303.357494146,0.0,1.0
2020-12-07,709.49,709.575,699.025,702.7,680588,632.102712145416,632.178440810418,622.779177095448,626.053328199952,763911.261321902,0.0,1.0
2020-12-08,713.92,718.55,703.475,706.79,598173,636.049511980233,640.174496909173,626.743795439677,629.69721337476,671406.329407374,0.0,1.0
2020-12-09,701.68,716.145,696.84,715.84,489465,625.144584219927,638.031821152348,620.832504942158,637.760088883811,549389.389061994,0.0,1.0
2020-12-10,698.41,702.7407,694.25,699.59,438642,622.231257931021,626.089588866606,618.52500797327,623.282549986345,492344.213369559,0.0,1.0
2020-12-11,695.2,697.03,689.4533,692.3,488140,619.371387170353,621.001780781575,614.251505768379,616.787703305574,547902.171507098,0.0,1.0
2020-12-14,683.92,700.55,683.46,700.53,658625,609.321747861835,624.137838438133,608.911922145353,624.120019928721,739259.367617615,0.0,1.0
2020-12-15,698.18,704.13,690.33,691.52,617347,622.02634507278,627.327351622929,615.032580128466,616.092781438496,692927.770462148,0.0,1.0
2020-12-16,698.37,708.8,693.55,704.0,849361,622.195620912197,631.487973570693,617.901360143841,627.211531311749,953346.860108658,0.0,1.0
2020-12-17,706.01,709.68,699.29,703.0,832259,629.002291507682,632.271987984833,623.015272345161,626.320605841136,934151.09058124,0.0,1.0
2020-12-18,698.8,706.6,691.5001,705.15,1610738,622.57871886456,629.527937535344,616.07505202163,628.236095602955,1807937.98485885,0.0,1.0
2020-12-21,698.83,703.52,689.17,694.0,631849,622.605446628679,626.783887085855,613.999106582554,618.302276605617,709205.226296941,0.0,1.0
2020-12-22,693.52,703.66,691.75,700.0,596988,617.874632379722,626.908616651741,616.297694296737,623.647829429296,670076.251820543,0.0,1.0
2020-12-23,703.64,708.17,696.21,702.0,752601,626.890798142329,630.926690524207,620.271221895672,625.429680370523,844740.693609238,0.0,1.0
2020-12-24,707.18,710.84,703.36,703.36,173253,630.0446743083,633.305461530744,626.641339010557,626.641339010557,194464.07776482,0.0,1.0
2020-12-28,710.18,715.12,709.07,714.59,271378,632.717450720139,637.118622544969,631.728523447759,636.646432045544,304602.358952869,0.0,1.0
2020-12-29,706.28,715.32,705.61,713.74,318436,629.242841384748,637.296807639092,628.645921319437,635.889145395523,357421.591932713,0.0,1.0
2020-12-30,708.94,716.94,708.0,713.3,355270,631.612703136579,638.740106901485,630.775233194203,635.497138188453,398765.117530477,0.0,1.0
2020-12-31,721.54,722.42,706.92,707.48,361507,642.838364066306,643.622378480446,629.81303368594,630.311951949484,405765.703107749,0.0,1.0
2021-01-04,710.82,730.6,702.04,730.6,623613,633.287643021332,650.910148830063,625.465317389347,650.910148830063,699960.906461376,0.0,1.0
2021-01-05,714.58,717.21,705.26,708.81,431450,636.637522790838,638.980656778551,628.334097404722,631.496882825399,484271.708724418,0.0,1.0
2021-01-06,734.96,744.79,716.1,718.76,730705,654.794583881937,663.552381258065,637.99172950617,640.361591258001,820164.002603954,0.0,1.0
2021-01-07,750.42,753.27,743.01,748.34,655965,668.568291657618,671.107429248866,661.966533920373,666.715166678742,736273.70822439,0.0,1.0
2021-01-08,756.45,759.3664,747.42,757.15,623026,673.940572245416,676.538867287912,665.895515245778,674.564220074845,699302.041023849,0.0,1.0
2021-01-11,766.68,770.4,750.51,752.82,614375,683.05473980979,686.368982560471,668.648474949973,670.70651278709,689591.913425807,0.0,1.0
2021-01-12,777.74,779.31,763.5,763.51,675276,692.908375514773,694.307128503635,680.22159681324,680.230506067946,757948.921962198,0.0,1.0
2021-01-13,779.75,788.0,776.61,778.7,848599,694.699135710705,702.049270843265,691.90162973298,693.763663966561,952491.569711051,0.0,1.0
2021-01-14,743.5,765.8585,739.06,750.0,1643130,662.403087400974,682.322844535681,658.447378311451,668.19410295996,1844295.6837556,0.0,1.0
2021-01-15,727.76,754.4399,724.0,742.18,1174470,648.379920493521,672.149722956936,645.030040724015,661.227065779764,1318258.41637633,0.0,1.0
2021-01-19,733.65,744.42,729.02,737.72,852400,653.627471515433,663.222738833938,649.502486586494,657.253538180829,956757.919844001,0.0,1.0
2021-01-20,741.54,742.42,729.15,738.71,747731,660.656873478572,661.440887892712,649.618306897673,658.135554396736,839274.467577282,0.0,1.0
2021-01-21,742.2,745.77,737.0,744.71,639591,661.244884289177,664.425488219266,656.612071841988,663.481107220416,717895.066530906,0.0,1.0
2021-01-22,735.05,743.73,730.82,739.9,565667,654.874767174292,662.608000259215,651.106152433598,659.195755706766,634920.673679489,0.0,1.0
2021-01-25,722.98,735.77,713.625,730.82,806452,644.121296743989,655.516233513133,635.786688966402,651.106152433598,905184.582325241,0.0,1.0
2021-01-26,721.85,733.9,720.04,726.99,827925,643.114550962196,653.850202883086,641.501975860386,647.693907881149,929286.486141301,0.0,1.0
2021-01-27,697.79,713.99,685.69,713.2,1104500,621.678884139241,636.111876763176,610.89868594482,635.408045641392,1239722.10519439,0.0,1.0
2021-01-28,719.91,731.02,699.43,701.5,822441,641.386155549207,651.28433752772,623.140001911047,624.984217635216,923131.089106546,0.0,1.0
2021-01-29,701.26,717.08,698.62,715.36,801057,624.770395522269,638.864836467371,622.41835227985,637.332444657916,899129.081413041,0.0,1.0
2021-02-01,713.17,713.95,701.27,708.0,483089,635.381317877273,636.076239744352,624.779304776975,630.775233194203,542232.785945001,0.0,1.0
2021-02-02,729.5,733.315,719.37,719.37,870126,649.930130812388,653.329011482778,640.905055795076,640.905055795076,976654.084657651,0.0,1.0
2021-02-03,724.08,727.44,716.55,720.0,685310,645.101314761664,648.094824342925,638.392645967946,641.466338841562,769211.367959048,0.0,1.0
2021-02-04,732.45,737.66,724.3,724.3,636413,652.558360950697,657.200082652592,645.297318365199,645.297318365199,714327.989255843,0.0,1.0
2021-02-05,726.33,737.48,725.12,734.19,475024,647.105897070544,657.039716067882,646.027877251102,654.108571269564,533180.401356144,0.0,1.0
2021-02-08,726.45,731.7387,720.65,730.68,533145,647.212808127018,651.92464566345,642.04544039746,650.981422867712,598417.059098111,0.0,1.0
2021-02-09,728.8,731.31,719.345,727.75,447754,649.306482982959,651.542705914198,640.88278265831,648.371011238815,502571.78043387,0.0,1.0
2021-02-10,723.17,732.97,721.0,732.41,643172,644.290572583406,653.021642195416,642.357264312175,652.522723931873,721914.482428327,0.0,1.0
2021-02-11,721.43,729.71,716.874,729.62,803949,642.740362264539,650.117225161217,638.681305820425,650.037041868862,902375.144181915,0.0,1.0
2021-02-12,722.98,731.5,712.69,715.35,862804,644.121296743989,651.711981753615,634.953673651379,637.32353540321,968435.664327879,0.0,1.0
2021-02-16,730.31,737.7215,726.92,728.67,571638,650.651780443585,657.254874569035,647.631543098206,649.190662671779,641622.693317439,0.0,1.0
2021-02-17,721.39,728.695,718.47,725.98,566137,642.704725245714,649.212935808544,640.103222871524,646.794073155829,635448.215000849,0.0,1.0
2021-02-18,703.53,717.12,696.48,716.43,1078718,626.792796340561,638.900473486196,620.511771772738,638.285734911472,1210783.65764698,0.0,1.0
2021-02-19,710.11,716.58,706.5,707.42,804224,632.655085937197,638.419373732065,629.438844988283,630.258496421247,902683.811976327,0.0,1.0
2021-02-22,703.14,705.98,697.27,705.38,760190,626.445335407022,628.975563743564,621.215602894522,628.441008461196,853258.802306677,0.0,1.0
2021-02-23,703.16,705.665,688.3138,700.51,926286,626.463153916434,628.69492222032,613.236296194615,624.102201419309,1039689.66041837,0.0,1.0
2021-02-24,712.1,713.23,700.39,704.5,583346,634.428027623717,635.43477340551,623.995290362835,627.656994047056,654764.084361003,0.0,1.0
2021-02-25,694.79,714.5,692.15,714.23,589732,619.006107727401,636.566248753189,616.654064484982,636.325698876123,661931.91176143,0.0,1.0
2021-02-26,694.5,701.02,689.275,697.79,732342,618.747739340923,624.556573409322,614.092653756969,621.678884139241,822001.417801966,0.0,1.0
2021-03-01,719.2,721.965,705.21,706.82,653960,640.753598465071,643.217007391317,628.289551131192,629.723941138879,734023.239396039,0.0,1.0
2021-03-02,716.31,723.6,713.61,719.73,455226,638.178823854999,644.67367053577,635.773325084343,641.225788964496,510958.56501514,0.0,1.0
2021-03-03,701.49,721.38,701.3,718.54,703134,624.97530838051,642.695815991008,624.806032541093,640.165587654466,789217.530750343,0.0,1.0
2021-03-04,683.21,698.86,676.415,693.4,915435,612.368712971332,626.395981831567,606.278278983773,621.502123174898,1021336.21966947,4.13,1.0
2021-03-05,702.28,704.03,670.28,691.9,698504,629.461365825306,631.029910266546,600.779410328339,620.157656510977,779309.765066885,0.0,1.0
2021-03-08,698.96,712.17,696.84,699.56,649762,626.485612942496,638.325882696087,624.585433390822,627.023399608064,724929.09356194,0.0,1.0
2021-03-09,722.0,725.24,703.9,707.98,959743,647.136620900312,650.040668894379,630.91338982234,634.570339148203,1070769.94813858,0.0,1.0
2021-03-10,728.5,733.59,724.2,726.69,823347,652.962643110633,657.524866656869,649.108505340728,651.340320002836,918595.107742439,0.0,1.0
2021-03-11,722.12,733.69,719.33,732.48,751651,647.244178233425,657.614497767797,644.743470238533,656.529961325568,838605.024770495,0.0,1.0
2021-03-12,716.19,722.615,712.495,719.28,528692,641.929053355394,647.687852232519,638.617183806603,644.698654683069,589853.226771417,0.0,1.0
2021-03-15,719.01,720.71,707.27,720.71,526784,644.456650683564,645.98037956934,633.933958260614,645.98037956934,587724.501622029,0.0,1.0
2021-03-16,723.07,727.39,715.76,721.94,562240,648.095673787241,651.967737779332,641.543639578403,647.082842233755,627282.194964103,0.0,1.0
2021-03-17,728.22,730.4,719.91,721.35,463614,652.711676000034,654.665634218265,645.263330681916,646.554018679279,517246.740779894,0.0,1.0
2021-03-18,723.73,739.95,722.46,728.99,640124,648.687239119366,663.225405311891,647.54892401058,653.40183555418,714176.13077903,0.0,1.0
2021-03-19,729.64,740.65,713.51,720.26,1452170,653.984437775212,663.852823088387,639.526939582523,645.577039570164,1620162.89317911,0.0,1.0
2021-03-22,730.92,736.19,725.57,729.64,524689,655.131715995091,659.855275540998,650.336451560442,653.984437775212,585387.143557058,0.0,1.0
2021-03-23,716.57,729.78,714.17,729.78,556688,642.26965157692,654.109921330512,640.118504914647,654.109921330512,621087.917170917,0.0,1.0
2021-03-24,722.75,731.2,721.1,721.1,544753,647.808854232272,655.38268310569,646.329940901959,646.329940901959,607772.228146841,0.0,1.0
2021-03-25,727.5,728.68,712.2721,723.55,462825,652.066332001353,653.123979110303,638.417396060345,648.525903119696,516366.466071892,0.0,1.0
2021-03-26,756.9,758.22,731.32,731.32,803746,678.417878614191,679.601009278441,655.490240438803,655.490240438803,896726.584863435,0.0,1.0
2021-03-29,757.86,761.8499,744.93,746.58,581740,679.2783372791,682.854528974017,667.689034636107,669.167947966419,649038.033755011,0.0,1.0
2021-03-30,749.26,763.42,746.96,755.06,598823,671.57006173929,684.261827046698,669.508546187946,676.768666173115,668097.264219887,0.0,1.0
2021-03-31,753.96,762.25,748.85,749.97,638151,675.782723952907,683.21314304884,671.202574184485,672.206442626879,711974.886167006,0.0,1.0
2021-04-01,766.83,767.19,757.6,759.78,549219,687.318247929343,687.640919928684,679.045296390687,680.999254608918,612754.87307198,0.0,1.0
2021-04-05,784.02,787.755,771.83,772.45,593605,702.72583589787,706.073557891032,691.799803475745,692.355516363498,662275.624896248,0.0,1.0
2021-04-06,781.71,786.48,778.73,786.48,492308,700.655357235433,704.930761226699,697.984350129778,704.930761226699,549260.178639705,0.0,1.0
2021-04-07,788.0,790.22,781.0001,783.32,477188,706.293154112805,708.282964775408,700.019065978955,702.098418121374,532391.035946447,0.0,1.0
2021-04-08,800.6,802.01,789.09,791.0,558473,717.586674089736,718.850472753821,707.270133221921,708.982087440646,623079.413183316,0.0,1.0
2021-04-09,808.35,810.62,799.59,802.68,484164,724.533085186658,726.567711404724,716.681399869363,719.451001197039,540174.047813389,0.0,1.0
2021-04-12,807.98,809.67,801.51,804.61,482840,724.201450076224,725.716215850907,718.402317199181,721.18088163795,538696.882143689,0.0,1.0
2021-04-13,802.49,806.625,799.53,804.7,376348,719.280702086276,722.986948523149,716.627621202806,721.261549637785,419885.457296439,0.0,1.0
2021-04-14,801.07,811.38,798.14,799.53,552913,718.007940311098,727.248907847777,715.381748760907,716.627621202806,616876.209917806,0.0,1.0
2021-04-15,817.84,827.845,810.0,812.19,766869,733.039077613727,742.006670262075,726.01199851697,727.974919846294,855583.504499727,0.0,1.0
2021-04-16,811.45,825.518,805.52,823.82,774777,727.311649625426,739.92095431078,721.996524747395,738.399018047223,864406.333892471,0.0,1.0
2021-04-19,811.09,815.5,806.425,811.06,491140,726.988977626085,730.941709618011,722.807686301293,726.962088292807,547957.059680332,0.0,1.0
2021-04-20,804.96,813.45,800.84,807.26,525225,721.494590526198,729.104271843987,717.801788755963,723.556106077542,585985.150202797,0.0,1.0
2021-04-21,811.53,812.39,799.59,802.96,388511,727.383354514169,728.15418206815,716.681399869363,719.701968307637,433455.522281763,0.0,1.0
2021-04-22,795.32,811.01,793.53,811.01,520052,712.854151432737,726.917272737343,711.249754547125,726.917272737343,580213.716660984,0.0,1.0
2021-04-23,813.17,816.91,795.89,798.43,489778,728.853304733388,732.205508282096,713.365048765026,715.641678982598,546437.49801709,0.0,1.0
2021-04-26,818.32,822.2837,814.02,814.52,478233,733.469306946181,737.022015290035,729.615169176276,730.063324730917,533556.925768832,0.0,1.0
2021-04-27,820.51,822.69,812.68,817.7,328253,735.432228275505,737.386186493736,728.414112289841,732.913594058428,366226.633365736,0.0,1.0
2021-04-28,816.28,821.02,815.3,819.87,335320,731.64083228325,735.889346941238,730.762447396155,734.858589165566,374111.172480369,0.0,1.0
2021-04-29,827.32,829.505,817.07,824.3,455352,741.536106929703,743.494546703481,732.348918059581,738.829247379677,508028.959236793,0.0,1.0
2021-04-30,819.3,822.83,813.78,821.78,451357,734.347691833276,737.511670049035,729.400054510049,736.570543384291,503571.801494758,0.0,1.0
2021-05-03,825.62,832.4,821.05,825.0,490077,740.012378043927,746.089367364847,735.916236274516,739.456665156173,546771.087545217,0.0,1.0
2021-05-04,836.43,837.16,819.0,822.25,557943,749.701501135246,750.355808245021,734.078798500492,736.991809605653,622488.100641819,0.0,1.0
2021-05-05,851.01,852.12,838.97,840.15,569900,762.769717108551,763.764622439852,751.978131352818,753.035778461768,635828.334714788,0.0,1.0
2021-05-06,867.1,867.39,849.09,851.36,666588,777.19136285687,777.451293078561,761.048799778733,763.0834259968,743701.593228393,0.0,1.0
2021-05-07,873.83,877.06,858.2,860.44,474203,783.223536622326,786.118621505301,769.214193984276,771.221930869064,529060.719085377,0.0,1.0
2021-05-10,857.45,880.8,857.42,875.44,566521,768.541960652316,789.470825054009,768.515071319038,784.666597508267,632058.438341738,0.0,1.0
2021-05-11,844.1,855.31,835.0,848.27,671928,756.576207343425,766.623854878456,748.419776248975,760.313824669124,749659.34600498,0.0,1.0
2021-05-12,823.5,849.9799,819.94,839.79,649705,738.112198492253,761.846427034882,734.921330943215,752.713106462428,724865.499571629,0.0,1.0
2021-05-13,838.99,845.21,822.1,823.5,554749,751.996057575003,757.571112674726,736.857362939261,738.112198492253,618924.605816273,0.0,1.0
2021-05-14,856.87,860.8376,845.4,848.65,481500,768.022100208933,771.578304166114,757.741411785489,760.65442289065,537201.865529339,0.0,1.0
2021-05-17,849.46,860.145,846.09,856.9,347554,761.380434889167,770.957519091826,758.359866450893,768.048989542212,387760.451032573,0.0,1.0
2021-05-18,840.14,855.8,839.58,852.82,373726,753.026815350676,767.063047322004,752.524881129479,764.392040216349,416960.133742093,0.0,1.0
2021-05-19,838.52,838.97,821.02,828.08,632867,751.574791353642,751.978131352818,735.889346941238,742.217303372756,706079.61169669,0.0,1.0
2021-05-20,844.88,851.57,836.65,841.55,360768,757.275330008664,763.271651329748,749.898689579288,754.290614014761,402503.099944524,0.0,1.0
2021-05-21,860.77,864.85,848.52,848.52,692850,771.517713535126,775.17466286099,760.537902446444,760.537902446444,773001.687501563,0.0,1.0
2021-05-24,872.36,877.09,866.17,866.45,566451,781.905959291684,786.145510838579,776.357793525239,776.608760635838,631980.340458898,0.0,1.0
2021-05-25,874.27,881.3,871.46,877.1,625591,783.617913510409,789.918980608649,781.099279293332,786.154473949672,697961.89461758,0.0,1.0
2021-05-26,876.73,888.29,870.325,883.43,616192,785.822838839238,796.184195262518,780.081966184299,791.828123271416,687475.580320363,0.0,1.0
2021-05-27,876.43,884.45,875.165,878.74,704573,785.553945506454,792.742360602882,784.420111953215,787.624424168892,786080.851509041,0.0,1.0
2021-05-28,877.04,880.0,874.535,879.24,435375,786.100695283115,788.753776166585,783.855435954368,788.072579723532,485740.939158538,0.0,1.0
2021-06-01,876.91,889.99,876.01,887.9,407515,785.984174838909,797.707924148294,785.177494840557,795.834633929898,454657.981788554,0.0,1.0
2021-06-02,887.42,887.945,876.81,878.48,543412,795.404404597444,795.874967929816,785.894543727981,787.391383280479,606276.095848451,0.0,1.0
2021-06-03,881.01,888.4,873.4,880.0,430784,793.360815268285,800.015605139947,786.507912572298,792.451297302063,478376.300588603,4.13,1.0
2021-06-04,886.85,887.0,877.84,883.91,646966,798.61981024129,798.754887166966,790.506189572322,795.97230249803,718441.728770348,0.0,1.0
2021-06-07,884.96,890.0,879.47,888.66,400307,796.917840977766,801.456425680496,791.974025498006,800.249738477786,444532.252264991,0.0,1.0
2021-06-08,884.52,886.53,878.09,884.3,303322,796.521615329115,798.33164613318,790.731317781783,796.323502504789,336832.510601917,0.0,1.0
2021-06-09,870.94,886.46,869.84,885.5,463127,784.292650991203,798.268610234531,783.302086869576,797.404117910201,514292.501491926,0.0,1.0
2021-06-10,867.44,880.53,867.34,879.74,423380,781.140856058752,792.92856910612,781.050804774968,792.217163964224,470154.31897007,0.0,1.0
2021-06-11,880.66,880.93,873.0,874.68,444033,793.04563577504,793.288774241257,786.147707437161,787.660569004737,493089.028095888,0.0,1.0
2021-06-14,876.78,881.695,873.515,881.0,363711,789.551645964208,793.977666562208,786.61147154865,793.351810139907,403893.186987867,0.0,1.0
2021-06-15,881.01,884.89,872.0379,878.65,442558,793.360815268285,796.854805079117,785.281324035872,791.235604970975,491451.072546545,0.0,1.0
2021-06-16,869.35,880.0,862.92,880.0,574258,782.860835579033,792.451297302063,777.0705380317,792.451297302063,637701.069731953,0.0,1.0
2021-06-17,868.82,874.1621,861.24,870.0,569942,782.383563774976,787.194193406018,775.557676464124,783.446168923631,632908.245222825,0.0,1.0
2021-06-18,840.78,856.87,839.01,850.92,1059015,757.133183801851,771.622435362749,755.539276078868,766.264383977581,1176013.21768645,0.0,1.0
2021-06-21,861.26,862.3,846.97,849.0,575852,775.575686720881,776.512220072238,762.707358268101,764.535399328922,639471.172203582,0.0,1.0
2021-06-22,864.76,869.43,856.745,861.56,668470,778.727481653332,782.93287660606,771.509871258018,775.845840572234,742321.454962262,0.0,1.0
2021-06-23,865.42,868.7,863.47,866.48,566358,779.321820126309,782.275502234434,777.565820092514,780.276363734422,628928.290857506,0.0,1.0
2021-06-24,867.34,873.98,861.05,872.45,661975,781.050804774968,787.030210018247,775.386579024934,785.652425376347,735108.89815346,0.0,1.0
2021-06-25,874.03,877.25,868.66,871.8,742074,787.075235660139,789.974886997994,782.239481720921,785.067092031749,824057.102591988,0.0,1.0
2021-06-28,878.74,880.68,868.02,875.97,373815,791.316651126381,793.063646031797,781.663153504701,788.822230565555,415113.460120451,0.0,1.0
2021-06-29,873.53,886.99,871.31,880.93,742775,786.624979241217,798.745882038588,784.625840741205,793.288774241257,824835.547907303,0.0,1.0
2021-06-30,874.97,877.155,869.46,871.0,575566,787.921717727712,789.889338278399,782.959891991195,784.346681761474,639153.57539876,0.0,1.0
2021-07-01,879.23,879.75,872.19,877.07,426316,791.757902416924,792.226169092603,785.418292038508,789.812794687183,473414.683372017,0.0,1.0
2021-07-02,893.63,894.8899,880.8417,882.02,430345,804.725287281867,805.859843406266,793.209258957676,794.270333234507,477888.800597985,0.0,1.0
2021-07-06,892.68,895.66,886.03,895.0,527389,803.869800085916,806.553328342689,797.881389714258,805.958989869712,585654.060483032,0.0,1.0
2021-07-07,900.94,902.72,889.93,889.93,468458,811.308036126501,812.910948977862,801.393389781847,801.393389781847,520212.46151467,0.0,1.0
2021-07-08,876.5,888.68,872.726,888.68,629983,789.299502369612,800.267748734543,785.900966919591,800.267748734543,699582.475146964,0.0,1.0
2021-07-09,901.31,901.9,888.7147,890.53,764498,811.641225876503,812.172528450831,800.298996530016,801.933697484553,848958.468855356,0.0,1.0
2021-07-12,915.92,920.31,899.57,901.31,862232,824.797718437393,828.750969795525,810.074333538656,811.641225876503,957489.958793995,0.0,1.0
2021-07-13,908.07,918.0,905.07,918.0,590164,817.728692660323,826.670785140107,815.027154146794,826.670785140107,655364.338184734,0.0,1.0
2021-07-14,880.32,893.99,869.99,885.03,994115,792.739461410173,805.04947190349,783.437163795252,796.980876876415,1103943.17351536,0.0,1.0
2021-07-15,880.0,889.47,875.28,876.12,619984,792.451297302063,800.979153876439,788.200876707443,788.957307491231,688478.802239926,0.0,1.0
2021-07-16,875.02,883.16,873.0,882.9,983127,787.966743369604,795.296917869648,786.147707437161,795.062784531809,1091741.2375315,0.0,1.0
2021-07-19,845.16,863.59,839.69,857.64,946296,761.077430031604,777.673881633056,756.151624808602,772.315830247888,1050841.20984482,0.0,1.0
2021-07-20,878.84,881.31,845.0,847.47,899812,791.406702410165,793.630969119638,760.933347977549,763.157614687022,999221.734756239,0.0,1.0
2021-07-21,882.68,892.62,882.202,882.9,445456,794.864671707483,803.815769315645,794.434226570994,795.062784531809,494669.238771627,0.0,1.0
2021-07-22,866.86,884.97,866.27,883.78,601037,780.618558612803,796.926846106144,780.087256038475,795.855235829111,667438.569159653,0.0,1.0
2021-07-23,868.95,878.08,867.79,871.33,528578,782.500630443895,790.722312653404,781.456035551997,784.643850997962,586974.419227554,0.0,1.0
2021-07-26,871.49,875.74,866.94,867.73,414393,784.787933052017,788.615112612851,780.69059963983,781.402004781727,460174.450141632,0.0,1.0
2021-07-27,861.88,869.7818,857.82,865.63,476093,776.134004680344,783.249677022413,772.4779225587,779.510927822256,528690.963629405,0.0,1.0
2021-07-28,860.71,864.165,854.12,861.62,389280,775.080404660067,778.191676514815,769.14602505868,775.899871342504,432287.007625936,0.0,1.0
2021-07-29,869.39,872.3631,856.76,866.14,334283,782.896856092546,785.574170810738,771.523378950586,779.970189369556,371214.030441381,0.0,1.0
2021-07-30,867.17,875.21,863.9879,868.25,503855,780.897717592534,788.137840808794,778.032195691233,781.870271457405,559520.063263888,0.0,1.0
2021-08-02,873.26,881.565,871.45,873.3,386141,786.381840775,793.860599893288,784.751912538503,786.417861288513,428801.216121266,0.0,1.0
2021-08-03,880.21,881.73,867.67,877.79,391626,792.64040499801,794.009184511532,781.347974011456,790.46116393043,434892.189808146,0.0,1.0
2021-08-04,882.01,888.55,876.095,878.89,390667,794.261328106128,800.150682065623,788.934794670285,791.451728052057,433827.241081488,0.0,1.0
2021-08-05,889.28,893.11,885.7,885.7,349448,800.808056437249,804.257020606188,797.58422047777,797.58422047777,388054.434445304,0.0,1.0
2021-08-06,896.09,900.0,887.59,890.0,472161,806.940548862961,810.461554058928,799.286189741294,801.456425680496,524324.562802275,0.0,1.0
2021-08-09,901.97,905.585,889.97,897.99,347033,812.23556434948,815.490918258283,801.429410295361,808.651523254863,385372.629257736,0.0,1.0
2021-08-10,912.56,916.92,901.06,901.96,382572,821.77199530224,825.698231275236,811.416097667042,812.226559221101,424837.918931025,0.0,1.0
2021-08-11,917.09,922.34,914.35,917.6,349164,825.85131845767,830.579010856347,823.383913281979,826.31058000497,387739.05859716,0.0,1.0
2021-08-12,918.54,920.0,913.7167,914.53,299149,827.157062072542,828.471810815793,822.813618501773,823.546005592791,332198.484495199,0.0,1.0
2021-08-13,916.86,920.48,912.51,916.1,292525,825.644200504966,828.904056977958,821.726969660347,824.959810748205,324842.675980726,0.0,1.0
2021-08-16,924.89,924.97,907.0115,915.84,320698,832.875318592847,832.947359619874,816.775499821466,824.725677410366,356128.182212347,0.0,1.0
2021-08-17,909.62,921.44,901.1,917.76,381697,819.12448755898,829.768549302288,811.452118180556,826.454662059024,423866.250384805,0.0,1.0
2021-08-18,901.91,913.125,901.67,904.42,384039,812.181533579209,822.280785055621,811.965410498127,814.441820802195,426466.99065366,0.0,1.0
2021-08-19,903.78,908.79,888.5,892.61,427548,813.865492585976,818.377061903571,800.105656423731,803.806764187267,474782.792685095,0.0,1.0
2021-08-20,917.17,922.595,903.595,905.89,384749,825.923359484697,830.808641629997,813.698897710975,815.765574673825,427255.430274022,0.0,1.0
2021-08-23,927.86,933.925,922.56,922.95,351338,835.549841721241,841.011452082761,830.777123680672,831.128323687431,390153.238505141,0.0,1.0
2021-08-24,929.19,933.68,924.79,929.0,288505,836.747523795573,840.790826437489,832.785267309063,836.576426356383,320378.553059805,0.0,1.0
2021-08-25,939.52,945.86,930.29,933.55,329934,846.049821410494,851.75907280242,837.7380879172,840.673759768569,366384.560147081,0.0,1.0
2021-08-26,935.88,942.6,934.17,942.41,272268,842.771954680744,848.823400951051,841.232077728032,848.652303511861,302347.716276969,0.0,1.0
2021-08-27,954.94,955.125,938.8,938.8,454641,859.935729370037,860.102324245038,845.401452167247,845.401452167247,504868.982311095,0.0,1.0
2021-08-30,948.08,959.885,947.58,959.31,284020,853.758211302432,864.388765353172,853.30795488351,863.870970471412,315398.057711463,0.0,1.0
2021-08-31,943.29,953.235,940.05,950.14,595023,849.444754809163,858.400354981514,846.527093214551,855.613267748389,660760.152431688,0.0,1.0
2021-09-01,943.82,947.49,937.01,945.0,324238,849.92202661322,853.226908728104,843.789534187507,850.984631761875,360059.27553077,0.0,1.0
2021-09-02,950.67,954.85,946.1,949.37,349418,856.090539552446,859.854683214631,851.975195883502,854.91987286325,388021.120095148,0.0,1.0
2021-09-03,937.28,949.34,934.123,944.7,418782,847.751790674017,858.65982946235,844.896344699327,854.46303841941,463008.155545062,4.13,1.0
2021-09-07,924.83,935.5,918.58,933.29,357555,836.491004362679,846.141814799786,830.837999186304,844.14291216942,395315.178436309,0.0,1.0
2021-09-08,924.34,929.88,918.6174,926.31,258515,836.047808756851,841.05863254519,830.871826769279,837.829635988444,285815.897843584,0.0,1.0
2021-09-09,922.14,934.98,918.62,923.3,478374,834.057950934767,845.671484769112,830.874178419433,835.107148695502,528893.465814465,0.0,1.0
2021-09-10,916.62,929.57,915.02,929.17,332254,829.065216762993,840.778243488441,827.618047437841,840.416451157153,367342.22510153,0.0,1.0
2021-09-13,916.26,924.2,906.0,923.25,422830,828.739603664834,835.9211814409,819.459630367297,835.061924654091,467483.651181565,0.0,1.0
2021-09-14,901.95,916.875,897.24,916.0,574192,815.796483013006,829.295859374189,811.53637831209,828.504438649496,634830.481846713,0.0,1.0
2021-09-15,909.65,913.87,900.0,902.0,494639,822.7609853903,826.577894485388,814.032745397977,815.841707054417,546876.157644439,0.0,1.0
2021-09-16,890.44,909.42,884.11,908.13,726617,805.385908680194,822.552954799809,799.660545037562,821.386174531405,803352.572359094,0.0,1.0
2021-09-17,876.63,887.5604,868.805,878.01,1273707,792.895028442476,802.781365687252,785.817465961655,794.14321198542,1408218.90333117,0.0,1.0
2021-09-20,857.27,857.63,841.26,853.08,767820,775.384279608137,775.709892706297,760.903541548336,771.594504937896,848906.882317314,0.0,1.0
2021-09-21,845.24,863.5413,839.275,861.74,596701,764.503375244651,781.056550226153,759.108147104319,779.427308910281,659716.581471729,0.0,1.0
2021-09-22,851.05,858.9789,847.81,856.45,544222,769.758408856609,776.929946895482,766.827890973176,774.642605328997,601695.451158466,0.0,1.0
2021-09-23,876.17,881.325,860.885,861.0,526059,792.478967261495,797.141565930969,778.653977802153,778.757993097398,581614.317945565,0.0,1.0
2021-09-24,874.62,876.6,866.961,870.0,322521,791.077021977754,792.86789401763,784.149603314417,786.898320551378,356581.355775914,0.0,1.0
2021-09-27,875.47,875.67,868.02,873.0,416959,791.845830681741,792.026726847385,785.107448511502,789.611763036038,460992.634659353,0.0,1.0
2021-09-28,860.57,873.7636,855.46,870.61,642572,778.369066341263,790.302424596466,773.747169309059,787.450053856592,710431.863176788,0.0,1.0
2021-09-29,856.57,864.16,855.89,861.59,547214,774.751143028383,781.616152514573,774.136096065194,779.291636786048,605003.426194143,0.0,1.0
2021-09-30,838.66,862.66,838.16,862.16,562802,758.551891394964,780.259431272243,758.099650980854,779.807190858133,622237.622335897,0.0,1.0
2021-10-01,841.89,849.72,823.4901,843.2,477429,761.473364470114,768.555449355077,744.831007678949,762.658234355082,527848.66754952,0.0,1.0
2021-10-04,825.56,844.035,818.73,837.12,595999,746.703192545282,763.413475846646,740.52558848854,757.158990919505,658940.44561777,0.0,1.0
2021-10-05,838.78,843.84,822.91,829.14,445226,758.66042909435,763.237102085143,744.306318350499,749.94123391031,492244.817257441,0.0,1.0
2021-10-06,837.55,837.81,820.96,828.92,472546,757.547917675639,757.783082690977,742.54258073547,749.742248128101,522449.990377325,0.0,1.0
2021-10-07,842.35,855.06,841.46,845.52,434111,761.889425651095,773.385376977771,761.08443771398,764.756629876553,479955.999569758,0.0,1.0
2021-10-08,844.4,846.66,836.575,839.96,350275,763.743611348946,765.787738020723,756.666048868125,759.72771647165,387266.362173032,0.0,1.0
2021-10-11,839.73,860.6148,838.63,841.08,531808,759.519685881159,778.409587082367,758.524756970117,760.740734999256,587970.450458969,0.0,1.0
2021-10-12,836.19,843.39,831.56,843.39,823251,756.31782374926,762.830085712444,752.130077514602,762.830085712444,910191.763401072,0.0,1.0
2021-10-13,867.81,877.13,852.01,862.0,1453895,784.917507537576,793.347268856586,770.6267104517,779.662473925618,1607435.95070033,0.0,1.0
2021-10-14,892.51,896.72,867.25,882.0,802892,807.258183994609,811.066048281415,784.410998273773,797.752090490017,887682.718029633,0.0,1.0
2021-10-15,907.26,915.2299,894.03,904.61,1022998,820.599276210854,827.807897963684,808.632994853504,818.202402016071,1131033.37083802,0.0,1.0
2021-10-18,896.31,907.1715,894.51,902.0,541033,810.695211141845,820.519229657556,809.067145651049,815.841707054417,598169.671616763,0.0,1.0
2021-10-19,901.65,904.6399,894.825,899.32,408458,815.52513876454,818.229445992835,809.352057111939,813.417698434787,451593.872701369,0.0,1.0
2021-10-20,902.93,905.81,897.055,905.25,380546,816.682874224661,819.287779009935,811.369049358869,818.781269746132,420734.18045678,0.0,1.0
2021-10-21,903.72,909.85,900.9,902.93,333358,817.397414078955,822.941881555944,814.846778143375,816.682874224661,368562.814820577,0.0,1.0
2021-10-22,914.97,916.06,900.01,904.8,372100,827.57282339643,828.55870749919,814.041790206259,818.374253373433,411396.226863422,0.0,1.0
2021-10-25,924.74,931.93,912.02,918.54,452424,836.409601088139,842.912818243041,824.904604953181,830.801819953175,500202.973777094,0.0,1.0
2021-10-26,931.58,938.93,928.35,933.54,377850,842.596249953164,849.24418404058,839.674776878013,844.369032376475,417753.464983455,0.0,1.0
2021-10-27,917.27,939.353,916.59,930.19,452875,829.653129301336,849.626779430918,829.038082338146,841.339021601938,500701.60236703,0.0,1.0
2021-10-28,935.48,935.83,916.24,916.24,352210,846.123725183222,846.440293473099,828.721514048269,828.721514048269,389405.711001251,0.0,1.0
2021-10-29,943.46,947.86,930.56,930.98,484717,853.341482192417,857.321197836585,841.673679508379,842.053561456232,535906.328665835,0.0,1.0
2021-11-01,936.23,949.38,929.68,947.19,382758,846.802085804387,858.696008695479,840.877736379546,856.715195681678,423179.782321391,0.0,1.0
2021-11-02,947.85,950.92,932.35,935.55,371293,857.312153028303,860.088909170938,843.292700190893,846.187038841197,410504.002313358,0.0,1.0
2021-11-03,951.7,953.75,944.295,952.17,387259,860.79440421695,862.6485899148,854.096723683981,861.219510206213,428156.11776109,0.0,1.0
2021-11-04,954.04,964.085,947.11,955.91,350970,862.910889354984,871.996399274454,856.64283721542,864.602268503756,388034.758780584,0.0,1.0
2021-11-05,955.11,967.94,951.36,962.31,340086,863.87868384118,875.483172867242,860.486880735355,870.390945804363,376001.336224331,0.0,1.0
2021-11-08,965.87,966.83,957.51,960.0,372387,873.610897552827,874.479199147918,866.049437828908,868.301595091175,411713.535966108,0.0,1.0
2021-11-09,966.75,971.78,952.9,962.72,352866,874.40684068166,878.956379247607,861.879781210813,870.761782943934,390130.98895025,0.0,1.0
2021-11-10,959.21,963.16,951.26,962.0,340439,867.587055236882,871.15975450835,860.396432652533,870.110556747615,376391.61536457,0.0,1.0
2021-11-11,965.6,969.32,958.01,958.76,266927,873.366687729207,876.731356410186,866.501678243018,867.180038864183,295116.260811536,0.0,1.0
2021-11-12,971.49,973.16,962.31,971.52,379128,878.694079807423,880.20456279055,870.390945804363,878.721214232269,419166.430256048,0.0,1.0
2021-11-15,953.24,971.5,951.01,971.01,678620,862.187304692408,878.703124615705,860.170312445478,878.259929009877,750286.770959568,0.0,1.0
2021-11-16,948.95,956.63,941.23,953.24,472053,858.307081939345,865.253494700074,851.324489945486,862.187304692408,521904.926308946,0.0,1.0
2021-11-17,931.54,946.34,922.16,944.45,677342,842.560070720035,855.946386977691,834.076040551331,854.236918212355,748873.805686976,0.0,1.0
2021-11-18,922.77,940.525,918.73,934.88,681626,834.627773856546,850.686830961591,830.973671310537,845.58103668629,753610.224488058,0.0,1.0
2021-11-19,914.95,925.4883,910.03,922.4,739175,827.554733779866,837.086424091896,823.104688105023,834.293115950104,817236.780413248,0.0,1.0
2021-11-22,919.33,929.91,912.97,920.0,520680,831.516359807469,841.085766970036,825.76386173999,832.122361962376,575667.259885102,0.0,1.0
2021-11-23,935.43,936.66,918.26,922.27,686139,846.078501141811,847.191012560521,830.548565321274,834.175533442436,758599.827207313,0.0,1.0
2021-11-24,930.72,939.415,925.09,932.32,438906,841.818396440895,849.682857242267,836.726169378016,843.265565766047,485257.383358551,0.0,1.0
2021-11-26,901.64,914.06,896.85,902.77,543222,815.516093956258,826.74974584275,811.183630789084,816.538157292146,600589.844528894,0.0,1.0
2021-11-29,928.0,934.7599,905.82,914.78,610630,839.358208588136,845.47240853882,819.296823818217,827.400972039068,675116.576215026,0.0,1.0
2021-11-30,904.61,924.99,902.02,919.61,1057481,818.202402016071,836.635721295194,815.859796670981,831.769614439371,1169158.00424552,0.0,1.0
2021-12-01,900.33,929.44,899.78,921.5,708235,814.33122407129,840.660660980773,813.833759615768,833.479083204706,783029.311294317,0.0,1.0
2021-12-02,918.85,924.06,901.16,901.51,630713,831.082209009923,835.794554124949,815.081943158712,815.398511448589,697320.474156704,0.0,1.0
2021-12-03,899.57,924.0,887.78,923.1,641403,813.643818641842,835.740285275256,802.979989677129,834.926252529858,709139.409026819,0.0,1.0
2021-12-06,896.7,905.95,890.415,901.23,442798,814.783464485399,823.188446136442,809.072620196015,818.899633877748,487315.935959468,4.13,1.0
2021-12-07,920.92,924.48,908.53,911.7,616189,836.790886711157,840.025668838477,825.532754532084,828.413164460063,678139.285324071,0.0,1.0
2021-12-08,923.86,932.16,914.94,928.48,413479,839.462307906191,847.004075225504,831.357179654591,843.660255498387,455049.268254564,0.0,1.0
2021-12-09,919.08,926.93,914.69,918.89,376634,835.118976847598,842.251853167672,831.130017988346,834.946333981252,414499.953080543,0.0,1.0
2021-12-10,925.16,929.2,919.48,925.92,453475,840.643548570661,844.314481097171,835.482435513589,841.334120036044,499066.378030659,0.0,1.0
2021-12-13,917.66,925.5,914.14,924.01,463282,833.82869858333,840.952488436754,830.630262322608,839.598604905937,509859.352217431,0.0,1.0
2021-12-14,902.38,915.46,893.04,910.0,828938,819.944577542472,831.829675920379,811.457817691581,826.868465129601,912277.60134953,0.0,1.0
2021-12-15,914.91,915.225,891.05,905.75,465886,831.329920254641,831.616143954109,809.649610828276,823.006716803447,512725.152643898,0.0,1.0
2021-12-16,921.55,933.06,916.37,925.46,473979,837.363334110092,847.821857223984,832.656544385508,840.916142570155,521631.805044586,0.0,1.0
2021-12-17,913.57,923.98,903.4026,917.73,727103,830.112333723571,839.571345505988,820.873759622078,833.892303849878,800204.334671649,0.0,1.0
2021-12-20,897.29,900.91,884.325,899.9,549520,815.319566017736,818.608866944955,803.538962006302,817.691133813328,604767.530857065,0.0,1.0
2021-12-21,910.87,914.19,900.245,904.91,381591,827.658987728132,830.675694655857,818.004616912745,822.243453604865,419955.318946132,0.0,1.0
2021-12-22,911.54,918.2685,908.02,911.56,350349,828.267780993667,834.381610078968,825.069344732946,828.285953926966,385572.317055324,0.0,1.0
2021-12-23,913.92,923.34,912.09,913.78,416330,830.430360056313,838.989811640402,828.767536659405,830.303149523217,458186.901517182,0.0,1.0
2021-12-27,922.57,923.13,912.0,918.8,411224,838.29015370837,838.798995840757,828.685758459556,834.864555781404,452567.555519664,0.0,1.0
2021-12-28,921.82,929.055,921.13,923.78,385197,837.608668709636,844.182727330749,836.981702510802,839.389616172992,423923.858246377,0.0,1.0
2021-12-29,909.72,922.96,907.68,921.27,391955,826.614044063408,838.644525907711,824.760404866853,837.108913043899,431361.292686491,0.0,1.0
2021-12-30,913.76,918.06,906.47,911.72,315955,830.284976589917,834.192157249321,823.66094240223,828.431337393363,347720.420024647,0.0,1.0
2021-12-31,915.56,919.82,913.5,915.34,214152,831.920540586877,835.791375379681,830.048728457023,831.720638320582,235682.370556307,0.0,1.0
2022-01-03,911.73,922.07,905.425,918.34,470804,828.440423860013,837.835830375881,822.711406637329,834.446578315514,518137.597535357,0.0,1.0
2022-01-04,917.22,927.48,916.555,917.72,495778,833.428894050739,842.751608833409,832.824644018529,833.883217383228,545622.428507159,0.0,1.0
2022-01-05,891.77,925.5,890.825,918.15,573457,810.30383642706,840.952488436754,809.445165328656,834.273935449169,631111.104132151,0.0,1.0
2022-01-06,895.49,898.175,884.03,893.36,636991,813.684002020777,816.123718316241,803.270911240133,811.748584624374,701032.672601857,0.0,1.0
2022-01-07,892.27,896.625,884.0,895.27,643312,810.758159759549,814.715315985526,803.243651840184,813.484099754481,707989.172024166,0.0,1.0
2022-01-10,873.34,889.8667,862.84,888.7,788499,793.557478391523,808.574409229608,784.016688409258,807.514291165579,867772.953328841,0.0,1.0
2022-01-11,888.19,888.91,861.77,871.75,737248,807.05088136644,807.705106965224,783.044436477732,792.112730194209,811369.290634207,0.0,1.0
2022-01-12,885.11,899.97,880.8601,895.55,650928,804.252249638309,817.754739079876,800.390592176821,813.738520820675,716370.867895122,0.0,1.0
2022-01-13,867.58,891.16,864.12,890.73,795917,788.323673601252,809.749561961424,785.17975614043,809.358843895483,875936.742715757,0.0,1.0
2022-01-14,848.6,858.745,832.87,845.0,1239801,771.077559899978,780.295780316175,756.78454785988,767.806431906058,1364447.86272405,0.0,1.0
2022-01-18,832.0,839.95,824.1916,835.0,886036,755.99402526135,763.217766247922,748.898948642539,758.719965256283,975116.108550135,0.0,1.0
2022-01-19,825.5,840.0,825.0,840.0,753127,750.087821938995,763.26319858117,749.633498606507,763.26319858117,828844.730331542,0.0,1.0
2022-01-20,826.55,846.67,823.74,828.16,945895,751.041900937222,769.323871836571,748.488603808635,752.504822067836,1040993.20061152,0.0,1.0
2022-01-21,800.92,825.9,798.79,825.9,1248237,727.753286913846,750.451280604986,725.817869517444,750.451280604986,1373731.99958952,0.0,1.0
2022-01-24,786.82,788.41,754.05,779.56,1688740,714.941368937663,716.386117134977,685.165017726347,708.344594149925,1858522.20130215,0.0,1.0
2022-01-25,798.55,805.6999,763.87,774.01,1220178,725.59979431785,732.096527107773,694.087927976427,703.3016051593,1342852.00951032,0.0,1.0
2022-01-26,795.47,819.97,784.09,811.0,942680,722.801162589719,745.063005881669,712.460763542274,736.91244529682,1037454.97159037,0.0,1.0
2022-01-27,787.96,814.565,783.6939,807.66,696630,715.977226135737,740.151770657466,712.100848598276,733.877565435795,766667.646347644,0.0,1.0
2022-01-28,808.14,808.59,772.65,784.75,602839,734.313715834985,734.722606834225,702.06584569493,713.060470341159,663447.105718339,0.0,1.0
2022-01-31,822.94,823.67,805.01,805.21,611205,747.761686476653,748.424998542086,731.469651773605,731.6513811066,672654.204937932,0.0,1.0
2022-02-01,825.95,831.32,820.5701,827.91,631940,750.496712938235,755.376145529165,745.608284745323,752.277660401591,695473.856183239,0.0,1.0
2022-02-02,822.51,830.155,815.53,830.05,1030447,747.370968410713,754.317572164466,741.028614689169,754.222164264643,1134045.87252342,0.0,1.0
2022-02-03,805.77,823.73,802.4861,816.5,582608,732.160223238988,748.479517341985,729.176318455868,741.910001954197,641182.125523316,0.0,1.0
2022-02-04,809.82,817.44,797.3,802.0,667514,735.840242232147,742.764129819276,724.463985986628,728.734625312022,734624.387815772,0.0,1.0
2022-02-07,816.92,824.76,803.74,810.0,568685,742.291633553488,749.415423406912,730.315670509083,736.003798631843,625859.337759226,0.0,1.0
2022-02-08,807.39,817.88,801.275,815.98,971675,733.632230836251,743.163934351866,728.075856479913,741.437505688409,1069365.06504866,0.0,1.0
2022-02-09,813.0,824.87,812.97,819.25,1197764,738.729738626776,749.51537454006,738.702479226826,744.408780282886,1318184.55530187,0.0,1.0
2022-02-10,778.19,810.05,770.21,803.73,2082171,707.099748218906,736.049230965092,699.848747832385,730.306584042433,2291507.88777876,0.0,1.0
2022-02-11,772.49,784.9895,768.2566,783.18,1271858,701.920462228534,713.278091217421,698.073797437018,711.633895077144,1399727.80292038,0.0,1.0
2022-02-14,760.31,773.87,752.9511,765.0,951371,690.853145849107,703.174394626203,684.166505906203,695.114698707852,1047019.74559437,0.0,1.0
2022-02-15,781.19,784.245,774.445,776.2,550435,709.825688213839,712.601603775345,703.696866458565,705.291541355601,605774.522942401,0.0,1.0
2022-02-16,783.42,787.75,776.55,777.17,627174,711.851970276739,715.786410336092,705.609567688343,706.172928620629,690228.693037103,0.0,1.0
2022-02-17,762.5,777.61,760.93,773.81,497653,692.843082045408,706.572733153219,691.416506781393,703.119875826304,547685.93687875,0.0,1.0
2022-02-18,756.02,765.49,752.4501,760.6,494271,686.955051656353,695.559935573691,683.711273927049,691.11665338195,543963.918045298,0.0,1.0
2022-02-22,745.48,758.4,736.75,750.0,680089,677.377915807489,689.117630719,669.445430422235,681.484998733188,748463.650627913,0.0,1.0
2022-02-23,732.49,757.45,731.17,751.0,814216,665.57459562943,688.254416387271,664.37518203166,682.393645398166,896075.483884692,0.0,1.0
2022-02-24,731.79,734.67,705.37,710.28,1173961,664.938542963946,667.555445359081,640.932098075238,645.393553200278,1291988.45409174,0.0,1.0
2022-02-25,750.87,750.97,733.4,736.05,676550,682.275521331718,682.366385998216,666.40146409456,668.809377756751,744568.847360146,0.0,1.0
2022-02-28,743.89,747.74,735.42,740.08,795755,675.933167610175,679.431457270339,668.236930357815,672.47122381661,875758.455592451,0.0,1.0
2022-03-01,714.81,741.7125,711.68,740.35,863364,649.509722592627,673.954589497186,646.665658531247,672.716558416154,950164.715589749,0.0,1.0
2022-03-02,738.04,745.8,718.02,720.0,948258,670.617584620056,677.668682740282,652.426478387205,654.22559878386,1043593.77142863,0.0,1.0
2022-03-03,737.71,752.5,729.57,746.97,694413,670.317731220613,683.756615395632,662.921347367696,678.731799338306,764227.754049074,0.0,1.0
2022-03-04,696.59,725.41,695.51,722.0,2161253,637.388376081826,663.759028831188,636.400162862904,660.638837093668,2361993.54077447,4.88,1.0
2022-03-07,677.07,701.75,674.84,696.0,1154435,619.527337162064,642.109839238894,617.486859867439,636.848518860378,1261660.71868679,0.0,1.0
2022-03-08,662.87,678.3,660.15,675.0,1180227,606.534163357728,620.652802216946,604.04533006563,617.633261825798,1289848.31976989,0.0,1.0
2022-03-09,693.25,702.375,680.0,686.95,1432507,634.332235201088,642.681721888733,622.208323024507,628.567658090714,1565560.47862708,0.0,1.0
2022-03-10,697.2,705.82,681.38,681.54,1007807,637.946533548068,645.833939054644,623.471039915351,623.61744187371,1101413.68194621,0.0,1.0
2022-03-11,687.04,704.9799,686.2,700.37,814666,628.65000919229,645.065237272037,627.881398910907,640.84712234805,890333.445408092,0.0,1.0
2022-03-14,697.53,710.39,694.36,695.89,758723,638.248487587183,650.015544990264,635.347898787201,636.747867514006,829194.372540849,0.0,1.0
2022-03-15,707.67,715.0,700.3601,702.58,639546,647.526711698166,654.233751415475,640.838063726877,642.86929939788,698948.027384183,0.0,1.0
2022-03-16,731.11,731.96,711.49,722.76,1162315,668.974598597717,669.752359001498,651.02205845398,661.334246395872,1270272.62534524,0.0,1.0
2022-03-17,740.93,743.025,721.06,721.06,544871,677.960018791983,679.876969434242,659.778725588311,659.778725588311,595479.466103841,0.0,1.0
2022-03-18,738.59,742.45,729.38,742.45,1165467,675.818890150987,679.35083739639,667.391627422963,679.35083739639,1273717.38800862,0.0,1.0
2022-03-21,733.83,743.98,727.93,739.88,588382,671.463431889815,680.750806123196,666.064859675338,676.999255940254,643031.835471351,0.0,1.0
2022-03-22,746.87,749.125,737.3919,740.24,565599,683.39519149605,685.458544096668,674.722613986552,677.328660346561,618132.714989174,0.0,1.0
2022-03-23,736.46,746.84,729.67,746.84,761302,673.869914080336,683.367741128857,667.656980972489,683.367741128857,832012.914072848,0.0,1.0
2022-03-24,738.28,743.4,734.3258,740.04,462997,675.535236356667,680.220099024145,671.917094958279,677.145657898612,506000.881617263,0.0,1.0
2022-03-25,741.04,743.96,735.32,739.96,419224,678.060670138354,680.732505878401,672.826800127031,677.072456919433,458162.177282177,0.0,1.0
2022-03-28,749.88,752.32,740.0,744.5,448964,686.149378337673,688.382008202643,677.109057409023,681.226612487861,490664.474746949,0.0,1.0
2022-03-29,773.24,776.7581,762.1601,765.78,795127,707.524064258044,710.74316881868,697.385820142928,700.698072949569,868979.632692416,0.0,1.0
2022-03-30,777.36,783.07,773.21,776.55,791890,711.293914685781,716.518634574707,707.496613890852,710.55275477159,865441.975096804,0.0,1.0
2022-03-31,764.17,784.4764,764.17,783.64,931815,699.224903243585,717.80550778868,699.224903243585,717.04019155136,1018363.42676992,0.0,1.0
2022-04-01,769.76,774.825,764.56,768.0,683395,704.339821663742,708.974358658035,699.581758017084,702.729400121797,746869.7907175,0.0,1.0
2022-04-04,782.23,788.65,769.7,771.5,882774,715.750024293324,721.624402872467,704.284920929358,705.931942960893,964767.42239971,0.0,1.0
2022-04-05,764.43,781.26,762.19,779.73,744334,699.462806425918,714.862462420774,697.413179008896,713.462493693969,813468.899836725,0.0,1.0
2022-04-06,745.23,758.08,737.08,752.25,845620,681.894571422873,693.652478703557,674.437221668976,688.317957345861,924162.501081412,0.0,1.0
2022-04-07,748.89,753.24,736.105,745.23,475483,685.243516220328,689.223819463206,673.545084735228,681.894571422873,519646.600721002,0.0,1.0
2022-04-08,736.1,747.0,734.2,747.0,820954,673.540509674029,683.514143087216,671.80198641852,683.514143087216,897205.484629964,0.0,1.0
2022-04-11,728.38,737.58,727.29,732.55,591747,666.476615183221,674.894727788847,665.479251841903,670.292216222945,646709.381906084,0.0,1.0
2022-04-12,716.83,735.82,711.44,728.4,955250,655.908223814202,673.284306246901,650.976307841993,666.494915428016,1043975.10602637,0.0,1.0
2022-04-13,715.74,727.0599,711.0783,717.0,908682,654.910860472884,665.268707525538,650.645347914879,656.063775894958,993081.797743265,0.0,1.0
2022-04-14,688.17,719.31,688.14,716.01,1103924,629.683973023199,658.177454168762,629.656522656007,655.157913777614,1206458.17842979,0.0,1.0
2022-04-18,680.0,691.49,677.46,687.0,834125,622.208323024507,632.721813659142,619.884191935563,628.613408702701,911599.827599316,0.0,1.0
2022-04-19,701.57,704.655,681.5,681.5,998277,641.945137035741,644.767949795344,623.58084138412,623.58084138412,1090998.52072095,0.0,1.0
2022-04-20,699.0,710.7925,697.5256,707.71,865581,639.593555579604,650.38383741676,638.244461533328,647.563312187756,945977.509813568,0.0,1.0
2022-04-21,681.46,709.1,679.67,708.97,804886,623.544240894531,648.835179200997,621.906368985392,648.716227609831,879645.063793918,0.0,1.0
2022-04-22,662.94,683.82,662.525,681.0,797248,606.59821421451,625.703669780322,606.218484135017,623.123335264249,871297.634471931,0.0,1.0
2022-04-25,668.28,669.08,648.0,660.3,1138248,611.484379574732,612.216389366526,592.927931352766,604.182581901591,1243970.24494562,0.0,1.0
2022-04-26,647.05,668.83,646.86,662.66,801307,592.058669725011,611.98763630659,591.88481739946,606.342010787382,875733.640706279,0.0,1.0
2022-04-27,643.02,655.55,641.755,646.14,631813,588.371170398851,599.836273762817,587.213679915577,591.226008586846,690496.774314409,0.0,1.0
2022-04-28,650.97,654.3972,639.32,650.0,1127308,595.645517704799,598.781447652843,584.985625111806,594.75795583225,1232014.12072691,0.0,1.0
2022-04-29,624.68,651.28,623.22,649.04,1011737,571.589845921984,595.929171499119,570.253928051961,593.879544082097,1105708.70645988,0.0,1.0
2022-05-02,624.8,630.75,610.0,629.71,1537163,571.699647390753,577.143970217218,558.157466242573,576.192357487886,1679937.09071428,0.0,1.0
2022-05-03,631.06,641.7,625.16,630.51,887303,577.427624011538,587.163354242392,572.02905179706,576.92436727968,969717.082965209,0.0,1.0
2022-05-04,665.23,666.485,630.0,632.32,1021908,608.693592243519,609.841932604395,576.457711037411,578.580539433613,1116824.40476231,0.0,1.0
2022-05-05,633.81,656.9,626.63,651.29,889551,579.943907670828,601.071540286469,573.374119789481,595.938321621517,972173.880702291,0.0,1.0
2022-05-06,628.62,637.1,616.955,631.3,725798,575.194994146567,582.954297939579,564.521376369978,577.647226949076,793211.247321359,0.0,1.0
2022-05-09,605.56,624.3499,603.44,616.72,1079546,554.094811898119,571.287800381645,552.154985949866,564.306348493639,1179815.91186636,0.0,1.0
2022-05-10,610.23,625.27,595.83,615.5,1179798,558.367919057713,572.129703143432,545.19174280543,563.190033561153,1289379.47358252,0.0,1.0
2022-05-11,600.35,621.39,599.6355,604.76,1170655,549.327598129063,568.579455653233,548.673821883768,553.362802106325,1279387.25751929,0.0,1.0
2022-05-12,600.4,604.84,586.055,593.0,1117609,549.37334874105,553.436003085504,536.247498161952,542.60225816696,1221414.26251874,0.0,1.0
2022-05-13,615.33,623.4,603.09,606.67,1684498,563.034481480397,570.418630255115,551.834731665956,555.110475484232,1840956.79471469,0.0,1.0
2022-05-16,598.6,605.16,583.05,600.0,2287305,547.726326709515,553.728807002222,533.497886381528,549.007343845154,2499753.44662617,0.0,1.0
2022-05-17,611.72,625.365,598.35,615.71,1564526,559.731287294929,572.216629306207,547.497573649579,563.382186131499,1709841.60872129,0.0,1.0
2022-05-18,591.86,606.4,587.41,604.89,967339,541.559144213654,554.863422179502,537.487339746803,553.481753697492,1057186.95115252,0.0,1.0
2022-05-19,593.08,599.37,582.58,585.5,1301119,542.675459146139,548.430886134116,533.067830628849,535.739666368896,1421968.95679448,0.0,1.0
2022-05-20,600.44,607.18,587.15,596.85,1200898,549.40994923064,555.577131726501,537.24943656447,546.125055289966,1312439.27440655,0.0,1.0
2022-05-23,611.51,615.37,599.84,609.73,918595,559.539134724583,563.071081969987,548.860941886795,557.910412937842,1003915.53260434,0.0,1.0
2022-05-24,618.35,622.22,594.53,608.24,1133681,565.797818444418,569.338915812219,544.002226893765,556.547044700627,1238979.05488101,0.0,1.0
2022-05-25,626.6,633.56,615.0,615.0,959283,573.346669422289,579.715154610892,562.732527441282,562.732527441282,1048382.69734027,0.0,1.0
2022-05-26,652.44,652.94,631.21,631.32,1651210,596.99058569722,597.448091817091,577.564875847499,577.665527193871,1804576.9534905,0.0,1.0
2022-05-27,666.53,672.715,656.14,656.85,980935,609.883108155184,615.542458857987,600.376130984265,601.025789674482,1072045.76878302,0.0,1.0
2022-05-31,669.08,672.19,654.39,659.67,2519011,612.216389366526,615.062077432123,598.774859564717,603.606124190554,2752980.66035759,0.0,1.0
2022-06-01,660.51,676.5,658.84,672.68,919995,604.374734471937,619.005780185411,602.846664031568,615.510433429596,1005445.56678224,0.0,1.0
2022-06-02,686.49,689.2,661.51,662.41,955468,628.146752460432,630.626435630133,605.289746711679,606.113257727447,1044213.3542055,0.0,1.0
2022-06-03,671.74,677.42,667.88,673.54,788588,619.11558165418,624.350607860444,615.557975816824,620.774568832221,855617.462743636,4.88,1.0
2022-06-06,675.34,687.95,674.11,680.59,605282,622.433556010262,634.055682851986,621.299914771934,627.272268612883,656730.572979039,0.0,1.0
2022-06-07,679.61,680.07,666.85,667.07,545102,626.369042260394,626.793005650338,614.608666487167,614.811431586706,591435.312452741,0.0,1.0
2022-06-08,662.41,677.42,662.275,674.14,481869,610.516498114665,624.350607860444,610.392074076312,621.327564558235,522827.548928989,0.0,1.0
2022-06-09,659.85,670.265,659.46,660.77,969181,608.157049683673,617.756133827729,607.797602461764,609.004976463561,1051560.74928777,0.0,1.0
2022-06-10,617.67,648.6,617.67,642.68,1149849,569.281450144903,597.788379820914,569.281450144903,592.332155324245,1247585.4107827,0.0,1.0
2022-06-13,598.72,606.61,587.88,600.1,1226228,551.816001798301,559.087895595382,541.825212348318,553.087891968132,1330456.57568363,0.0,1.0
2022-06-14,591.23,604.5122,587.26,596.71,750449,544.912771818562,557.154438205329,541.253783431437,549.963466116154,814236.672760046,0.0,1.0
2022-06-15,599.9,610.71,589.78,598.42,922789,552.903560059461,562.866699723143,543.576365480695,551.539503935294,1001225.45971754,0.0,1.0
2022-06-16,585.77,586.82,575.6,581.31,1005924,539.880510711836,540.84825323236,530.507233155902,535.769909148467,1091426.88018703,0.0,1.0
2022-06-17,582.26,594.85,579.1004,587.43,1436752,536.645485714655,548.249179365512,533.733410221467,541.410465553808,1558874.9775952,0.0,1.0
2022-06-21,614.54,616.86,595.75,596.75,1130244,566.396655774198,568.534905914784,549.078672954532,550.000332497889,1226313.99864215,0.0,1.0
2022-06-22,609.28,621.925,603.12,605.29,942982,561.548726576143,573.203111501884,555.871303789069,557.871304998152,1023134.8514724,0.0,1.0
2022-06-23,624.71,628.69,609.33,613.41,849903,575.769933330132,579.43813831269,561.594809553311,565.355180490205,922144.197525456,0.0,1.0
2022-06-24,647.78,648.34,632.1701,632.44,1013796,597.032618995362,597.548748339642,582.645605689524,582.894361600276,1099967.99502357,0.0,1.0
2022-06-27,636.92,652.75,633.86,650.0,637294,587.023396354512,601.613266925843,584.203118151842,599.078703181613,691463.571981495,0.0,1.0
2022-06-28,629.12,648.0,626.495,642.4,518444,579.834451916333,597.2353840949,577.415095615023,592.074090652105,562511.399938449,0.0,1.0
2022-06-29,617.96,629.71,613.79,627.61,535245,569.548731412476,580.378231046913,565.70541111668,578.442746005865,580740.473918216,0.0,1.0
2022-06-30,609.04,615.84,596.32,606.86,721811,561.327528285738,567.594813180561,549.604018894245,559.318310481221,783164.461544491,0.0,1.0
2022-07-01,616.7,619.27,605.978,607.25,502755,568.387440387847,570.756105414273,558.505406763981,559.67775770313,545488.845229293,0.0,1.0
2022-07-05,620.72,621.18,597.5001,604.97,572841,572.09251175214,572.516475142084,550.69166932136,557.576373944278,621532.109257974,0.0,1.0
2022-07-06,614.74,624.34,609.94,622.55,512795,566.580987682869,575.42891929909,562.157021874759,573.779148716482,556382.238643782,0.0,1.0
2022-07-07,623.7,626.85,618.125,619.21,507942,574.839057191342,577.742284752914,569.70080523713,570.700805841672,551116.736826997,0.0,1.0
2022-07-08,619.56,623.45,612.87,618.83,347056,571.023386681846,574.608642305503,564.857484336793,570.350575215196,376555.53235651,0.0,1.0
2022-07-11,605.0,613.885,603.73,612.04,460261,557.604023730578,565.792968773299,556.433516110516,564.092506915807,499382.883102265,0.0,1.0
2022-07-12,603.29,616.4306,600.75,602.0,499690,556.027985911439,568.139145306867,553.686970671314,554.839045100509,542163.322239709,0.0,1.0
2022-07-13,596.38,600.055,583.25,595.0,601624,549.659318466847,553.046417288681,537.557928662578,548.387428297015,652761.64537842,0.0,1.0
2022-07-14,588.63,591.215,580.23,584.88,1136578,542.516457005835,544.898946925411,534.774516841642,539.060233718249,1233186.38448751,0.0,1.0
2022-07-15,600.37,603.805,585.51,594.99,1052963,553.336740044839,556.502640576267,539.640879230564,548.378211701582,1142464.16433287,0.0,1.0
2022-07-18,597.53,613.3662,594.55,605.46,830977,550.719226941707,565.314811802206,547.972681502505,558.027987120522,901609.499939535,0.0,1.0
2022-07-19,628.34,629.65,606.45,608.32,922728,579.115557472515,580.322931474312,558.940430068445,560.663933414521,1001159.27475755,0.0,1.0
2022-07-20,634.73,639.3,626.49,628.97,671517,585.004961954562,589.2169460677,577.410487317306,579.69620298483,728595.504533696,0.0,1.0
2022-07-21,639.31,642.47,630.768,634.24,722029,589.226162663134,592.13860682014,581.353346843784,584.553348778317,783400.991401499,0.0,1.0
2022-07-22,633.64,645.1308,627.475,641.44,512581,584.000353052304,594.590958533102,578.318321967512,591.189297490483,556150.048784151,0.0,1.0
2022-07-25,636.15,639.28,629.205,636.72,472083,586.313718506128,589.198512876833,579.912792977518,586.839064445841,512209.745347893,0.0,1.0
2022-07-26,622.94,634.13,620.28,634.13,498510,574.138595938391,584.451966228548,571.686981553063,584.451966228548,540883.023013703,0.0,1.0
2022-07-27,643.32,646.425,625.44,628.81,468646,592.922017431993,595.783770314114,576.442744796782,579.548737457892,508480.602602315,0.0,1.0
2022-07-28,659.98,663.94,638.81,647.63,550853,608.276865424309,611.926637216,588.765332891456,596.894370063859,597675.143680503,0.0,1.0
2022-07-29,669.18,674.84,660.1981,660.91,894331,616.756133223187,621.972726238584,608.477879370715,609.134008799631,970348.548383921,0.0,1.0
2022-08-01,671.39,674.8,655.48,661.3,569914,618.793000814005,621.93585985685,604.129397479206,609.49345602154,618356.316177873,0.0,1.0
2022-08-02,666.16,677.89,662.99,663.78,711614,613.972721402251,624.783787845821,611.051060649812,611.779171689063,772100.723232982,0.0,1.0
2022-08-03,690.54,691.44,668.93,673.07,901811,636.442781069279,637.272274658299,616.525718337348,620.341388846844,978464.343477584,0.0,1.0
2022-08-04,696.01,699.38,691.065,692.49,746322,641.484258771438,644.590251432549,636.926652329541,638.240017178823,809758.880467058,0.0,1.0
2022-08-05,695.93,700.0,686.29,687.25,549028,641.410526007969,645.16168034943,632.525728010014,633.410521171636,595695.01987757,0.0,1.0
2022-08-08,696.27,705.31,694.244,700.0,490636,641.72389025271,650.055692524652,639.85660801787,645.16168034943,532339.738178475,0.0,1.0
2022-08-09,696.51,698.57,688.99,695.25,486185,641.945088543116,643.84370720243,635.014208777076,640.783797518487,527510.406098007,0.0,1.0
2022-08-10,725.21,725.27,710.05,711.11,822279,668.396717437443,668.452017010044,654.424358760161,655.401317876118,892172.175644791,0.0,1.0
2022-08-11,728.65,736.88,727.45,732.11,692405,671.567226266588,679.152484308411,670.461234814561,674.756168286601,751258.970832688,0.0,1.0
2022-08-12,751.83,752.44,728.03,732.5,766238,692.931294481588,693.493506803035,670.995797349707,675.11561550851,831367.727403611,0.0,1.0
2022-08-15,755.82,759.11,743.55,745.21,720501,696.60871605958,699.640975957222,685.299953462598,686.829908304569,781743.112403755,0.0,1.0
2022-08-16,757.07,763.665,748.17,749.05,664270,697.760790488775,703.83913517721,689.558020552904,690.369080951057,720732.514287201,0.0,1.0
2022-08-17,743.22,746.79,734.54,744.47,594206,684.99580581329,688.286130383072,676.995800976957,686.147880242485,644713.120244089,0.0,1.0
2022-08-18,745.22,747.96,734.18,739.88,785579,686.839124900003,689.364472048799,676.664003541349,681.91746293848,852352.699717321,0.0,1.0
2022-08-19,713.85,737.25,712.31,736.04,774976,657.926665024915,679.493498339453,656.507309328146,678.378290291992,840848.451672118,0.0,1.0
2022-08-22,695.05,702.1799,692.22,699.09,675636,640.599465609816,647.170805987992,637.991169102117,644.322970164975,733064.616831932,0.0,1.0
2022-08-23,696.97,704.045,692.0,692.58,403519,642.36905193306,648.889793202306,637.788404002579,638.322966537726,437817.850320889,0.0,1.0
2022-08-24,700.42,704.32,694.01,694.89,385968,645.548777357639,649.143249576729,639.640939684725,640.452000082879,418775.026833069,0.0,1.0
2022-08-25,710.6,711.89,700.31,703.69,363671,654.931271509007,656.120212319936,645.44739480787,648.562604064414,394582.796458278,0.0,1.0
2022-08-26,676.44,714.27,675.77,713.35,633221,623.447381507954,658.313762033124,622.829869613906,657.465835253236,687044.369653087,0.0,1.0
2022-08-29,675.89,679.6246,670.15,671.95,379336,622.940468759108,626.382498489727,617.650142980243,619.309130158285,411579.311183179,0.0,1.0
2022-08-30,672.72,681.66,668.41,681.05,486413,620.018808006669,628.258444324274,616.046455374803,627.696232002827,527757.785948455,0.0,1.0
2022-08-31,666.39,682.09,665.04,678.65,651350,614.184703097223,628.654757927918,612.940462713692,625.484249098772,706714.322761782,0.0,1.0
2022-09-01,664.85,665.46,650.795,661.21,485355,612.765347400455,613.327559721902,599.811422518581,609.410506662638,526609.856642426,0.0,1.0
2022-09-02,658.06,679.53,654.0462,677.06,501999,606.507279101065,626.295309496925,602.807922025941,624.018810424835,544668.585725173,0.0,1.0
2022-09-06,661.63,667.2299,647.91,658.99,656196,614.295302242426,619.494571113286,601.556866036743,611.844174576026,706759.3678401,4.88,1.0
2022-09-07,674.22,677.15,659.82,664.02,482678,625.984581530294,628.704961857018,612.614794259023,616.514315546477,519870.889414632,0.0,1.0
2022-09-08,691.92,692.43,660.36,668.25,860106,642.418278384565,642.891791683755,613.116161281696,620.441690557413,926381.710396705,0.0,1.0
2022-09-09,695.46,701.24,692.88,695.0,536657,645.705017755419,651.071501812915,643.309597535983,645.277927328698,578009.256482765,0.0,1.0
2022-09-12,696.81,701.8,690.24,697.21,756443,646.9584353121,651.591437984575,640.858469869583,647.329818291858,814730.928696714,0.0,1.0
2022-09-13,644.91,674.37,643.31,674.06,1240133,598.771493688562,626.123850147703,597.285961769531,625.836028338391,1335691.79805675,0.0,1.0
2022-09-14,643.58,655.84,636.755,650.6,831822,597.536645280868,608.919533610436,591.199923188755,604.054416575612,895918.278800065,0.0,1.0
2022-09-15,632.34,648.97,630.13,641.52,777950,587.100783549681,602.541030933101,585.048892586521,595.624022935117,837895.156647108,0.0,1.0
2022-09-16,626.74,628.47,615.85,623.83,2693870,581.901421833076,583.507653220527,571.790520209178,579.19961065534,2901446.912574,0.0,1.0
2022-09-19,634.73,636.4175,620.82,620.82,566391,589.319796853733,590.886568799585,576.404953732665,576.404953732665,610034.418238334,0.0,1.0
2022-09-20,622.31,629.69,619.37,626.67,561565,577.788355332261,584.640371308788,575.058690431044,581.836429811618,604836.549447308,0.0,1.0
2022-09-21,608.09,632.16,607.62,629.34,816615,564.585690401882,586.93366120879,564.149315400666,584.3154112015,879539.499126393,0.0,1.0
2022-09-22,600.5,607.99,592.57,605.2,850318,557.538698360982,564.492844656942,550.17603078729,561.902448373133,915839.493296299,0.0,1.0
2022-09-23,591.39,599.24,583.1,593.23,979100,549.080450997005,556.368841974746,541.38353874153,550.78881270389,1054544.82662534,0.0,1.0
2022-09-26,584.65,593.79,582.92,590.0,692625,542.822647788091,551.30874887555,541.216416400639,547.789895142348,745995.414708789,0.0,1.0
2022-09-27,578.6,595.8552,573.955,593.32,769388,537.205480219258,553.226199200038,532.892795366824,550.872373874335,828673.409322457,0.0,1.0
2022-09-28,585.43,588.83,576.15,582.17,885352,543.546844598618,546.703599926557,534.930759468243,540.520073313594,953573.048046571,0.0,1.0
2022-09-29,563.92,579.93,559.7,577.47,877430,523.575724862157,538.440328626952,519.657634425715,536.156323301443,945040.616102412,0.0,1.0
2022-09-30,550.28,567.56,549.56,561.61,851418,510.911565252425,526.95530997795,510.243075888862,521.430988154057,917024.254106521,0.0,1.0
2022-10-03,572.72,578.43,543.23,555.0,948914,531.746150416823,537.047642452861,504.365940234199,515.293884413564,1022032.8358823,0.0,1.0
2022-10-04,591.3,591.34,582.29,583.56,778781,548.996889826559,549.034028124535,540.631488207521,541.810629168251,838790.189586467,0.0,1.0
2022-10-05,583.15,588.24,573.94,581.09,556626,541.429961614,546.155810031414,532.878868505083,539.517339268249,599516.973409413,0.0,1.0
2022-10-06,571.61,585.0,570.76,580.2,566776,530.715562647995,543.147607895378,529.926373816011,538.691012138288,610449.084521912,0.0,1.0
2022-10-07,550.4,564.83,546.99,564.83,626074,511.022980146353,524.420621141105,507.85694024392,524.420621141105,674316.308635106,0.0,1.0
2022-10-10,545.54,558.135,541.3347,557.55,512419,506.510676942299,518.204598517414,502.606234830363,517.661450909518,551903.590557175,0.0,1.0
2022-10-11,531.14,542.95,526.94,535.18,932742,493.140889671028,504.105972148369,489.241368383574,496.891857766579,1004614.69786148,0.0,1.0
2022-10-12,531.1,538.43,527.0,531.15,797060,493.103751373052,499.909344477109,489.297075830538,493.150174245522,858477.683086502,0.0,1.0
2022-10-13,566.03,566.9,503.1236,505.06,2345266,525.534770080378,526.342528061351,467.128854385831,468.926719390837,2525981.13304086,0.0,1.0
2022-10-14,550.95,582.68,547.5901,567.25,1276493,511.533631743519,540.993586612785,508.414107559301,526.667488168638,1374853.52811098,0.0,1.0
2022-10-17,569.25,574.73,566.0,566.0,890894,528.524403067426,533.612349890104,525.506916356896,525.506916356896,959542.088419524,0.0,1.0
2022-10-18,581.06,590.25,573.175,590.0,800695,539.489485544767,548.022009504696,532.168598556297,547.789895142348,862392.779036642,0.0,1.0
2022-10-19,577.9,588.09,573.4738,581.73,815395,536.555560004682,546.016541414005,532.446021642176,540.111552035861,878225.49168233,0.0,1.0
2022-10-20,572.36,590.74,569.275,580.37,820911,531.411905735041,548.476953654899,528.547614503661,538.848849904685,884166.528617949,0.0,1.0
2022-10-21,597.26,598.44,570.94,573.77,830871,554.530496224947,555.626076015231,530.093496156902,532.721030738686,894893.999226863,0.0,1.0
2022-10-24,611.44,615.0,602.75,605.81,948869,567.696022857351,571.001331377193,559.627727622119,562.468807417264,1021984.36839461,0.0,1.0
2022-10-25,635.94,636.35,610.0,610.0,956005,590.443230367499,590.823897921751,566.359044130224,566.359044130224,1029670.2348871,0.0,1.0
2022-10-26,637.8,641.645,634.03,635.0,1069400,592.170161223372,595.740080116291,588.669876639157,589.570480365069,1151802.9185917,0.0,1.0
2022-10-27,648.98,657.23,641.8702,643.63,943694,602.550315507594,610.210089465093,595.949168733894,597.583068153338,1016410.60731016,0.0,1.0
2022-10-28,663.75,664.985,645.54,648.8,862706,616.263632035141,617.410276985142,599.35642188168,602.383193166703,929182.054129957,0.0,1.0
2022-10-31,645.91,662.64,645.22,658.01,1037448,599.699951137955,615.233044266314,599.059315497874,610.93428627562,1117388.84822062,0.0,1.0
2022-11-01,652.0,658.14,648.51,656.74,771071,605.354257004764,611.054985744042,602.113940506379,609.75514531489,830486.093362095,0.0,1.0
2022-11-02,638.81,663.22,637.9,650.49,1061568,593.107903247259,615.771549586962,592.263006968311,603.952286256179,1143367.42162293,0.0,1.0
2022-11-03,633.81,638.615,622.98,626.44,717160,588.46561600029,592.926854044628,578.410421823355,581.622884598258,772420.96605314,0.0,1.0
2022-11-04,656.15,660.39,642.68,646.07,707419,609.207355419748,613.144015005178,596.701033576413,599.848504329858,761929.370550987,0.0,1.0
2022-11-07,676.3,678.57,655.545,660.25,798649,627.915773025033,630.023371435157,608.645638662865,613.014030962263,860189.123929631,0.0,1.0
2022-11-08,686.33,691.4,674.81,678.01,1084335,637.228201242453,641.93548051088,626.532371425436,629.503435263497,1167888.73922867,0.0,1.0
2022-11-09,669.62,682.8324,667.06,677.37,539315,621.713677263083,633.980828467453,619.336826192634,628.909222495885,580872.069422372,0.0,1.0
2022-11-10,759.81,762.22,700.135,700.72,1795723,705.45125462391,707.688837076949,650.045556331335,650.58870393923,1934092.94219399,0.0,1.0
2022-11-11,774.75,785.65,748.0,748.0,1278593,719.322408917854,729.442595116246,694.486172146569,694.486172146569,1377115.34420322,0.0,1.0
2022-11-14,741.15,762.92,722.81,760.0,1183024,688.126238618222,708.338757291525,671.098328996339,705.627661539295,1274182.24795589,0.0,1.0
2022-11-15,740.31,759.95,732.3,757.06,851386,687.346334360731,705.581238666825,679.909390191087,702.897996638077,916989.788337495,0.0,1.0
2022-11-16,727.03,733.0,720.13,733.0,806467,675.016419432781,680.559310405662,668.610063031964,680.559310405662,868609.542124459,0.0,1.0
2022-11-17,721.31,721.5,710.19,715.31,781560,669.705642822249,669.882049737633,659.38119598499,664.134898125886,841783.326215198,0.0,1.0
2022-11-18,720.61,730.65,718.99,730.23,626804,669.055722607673,678.377435399587,667.551621539655,677.987483270841,675102.558990981,0.0,1.0
2022-11-21,723.7,728.5,715.48,716.58,656894,671.9246561263,676.38125188339,664.292735892283,665.314039086616,707511.152426949,0.0,1.0
2022-11-22,733.45,737.03,726.1,727.19,605717,680.97711625789,684.300993926719,674.152954004845,675.164972624684,652390.694259034,0.0,1.0
2022-11-23,736.32,741.0,729.26,731.48,489127,683.64178913765,687.986970000813,677.086879544929,679.148055082584,526816.818928375,0.0,1.0
2022-11-25,737.78,739.85,727.65,734.46,301551,684.997337013765,686.91924393401,675.592063051405,681.914858281777,324787.097348277,0.0,1.0
2022-11-28,721.17,736.3,719.4441,728.0,480134,669.575658779333,683.623219988662,667.973234067425,675.917023158693,517130.860777174,0.0,1.0
2022-11-29,714.0,724.77,711.55,722.46,698423,662.91861886718,672.918105597151,660.643898116165,670.773368889052,752240.181233939,0.0,1.0
2022-11-30,716.0,717.785,693.29,714.0,2756975,664.775533765967,666.432830313135,643.690265090234,662.91861886718,2969414.48614585,0.0,1.0
2022-12-01,722.18,725.0,711.2001,718.85,1104068,670.513400803221,673.131650810512,660.319030854622,667.42163749674,1189142.27110876,0.0,1.0
2022-12-02,712.98,713.44,699.695,706.27,1142864,661.971592268798,662.398682695519,649.637035053601,655.741642783366,1230927.70782999,0.0,1.0
2022-12-05,712.76,714.17,698.75,709.0,1100527,661.767331629932,663.076456633577,648.759642763924,658.276331620211,1185328.41835513,0.0,1.0
2022-12-06,710.29,712.33,700.05,707.19,840972,664.004914082971,665.911980245706,654.432189815123,661.106921384696,899592.742781057,4.88,1.0
2022-12-07,709.16,721.66,704.7001,707.24,877775,662.948549002632,674.634003431157,658.77927234617,661.15366320241,938961.130447438,0.0,1.0
2022-12-08,703.44,714.98,701.16,710.0,625898,657.601285056139,668.389296584553,655.469858168376,663.733811540229,669526.807695355,0.0,1.0
2022-12-09,706.95,714.035,700.0,700.42,549214,660.882560659669,667.505876229757,654.385447997409,654.778079266207,587497.477482907,0.0,1.0
2022-12-12,709.23,711.15,702.025,705.67,701326,663.013987547432,664.808873347653,656.27849161483,659.685970126188,750212.587248645,0.0,1.0
2022-12-13,724.15,743.17,716.6401,738.66,949920,676.961745953319,694.742333411763,669.941218416297,690.526221453951,1016135.06540358,0.0,1.0
2022-12-14,711.52,725.605,704.38,718.95,549175,665.154762798737,678.3219328488,658.480031229164,672.100596911053,587455.758951294,0.0,1.0
2022-12-15,698.18,702.95,692.83,699.59,566530,652.684045832615,657.143215242541,647.682671337207,654.002165092153,606020.505519509,0.0,1.0
2022-12-16,700.22,703.64,683.915,690.02,1697058,654.591111995351,657.788252326995,639.348605238783,645.055781181674,1815353.02112144,0.0,1.0
2022-12-19,692.47,701.0,687.12,699.44,606874,647.346130249665,655.320284351691,642.344755754256,653.861939639011,649176.72191525,0.0,1.0
2022-12-20,691.56,695.39,687.58,691.0,590101,646.495429167269,650.075852404169,642.774780477226,645.971920808871,631234.544203427,0.0,1.0
2022-12-21,712.94,716.12,699.4012,702.46,652188,666.482230421818,669.455010028435,653.825667988465,656.685145428943,697649.376826925,0.0,1.0
2022-12-22,703.33,707.365,688.22,702.64,623206,657.498453057168,661.270517746696,643.373075743967,656.853415972713,666647.159308053,0.0,1.0
2022-12-23,703.94,710.095,700.2,708.77,363177,658.06870323328,663.822620993886,654.572415268265,662.583962824462,388492.593742712,0.0,1.0
2022-12-27,703.26,707.6,700.5,704.57,325234,657.433014512368,661.490204289952,654.85286617455,658.657650136478,347904.741306077,0.0,1.0
2022-12-28,700.33,711.81,700.29,704.0,457737,654.693943994322,665.425865341479,654.656550540151,658.124793414537,489643.9873175,0.0,1.0
2022-12-29,716.15,720.94,704.51,706.64,395312,669.483055119063,673.960921256074,658.601559955221,660.592761389841,422867.594086682,0.0,1.0
2022-12-30,708.63,712.91,698.36,708.29,413042,662.453085734862,666.454185331189,652.852316376386,662.135241374407,441833.480381955,0.0,1.0
2023-01-03,712.04,723.5404,703.77,720.0,540821,665.640877702964,676.391869711749,657.909781053052,673.082175083049,578519.435538394,0.0,1.0
2023-01-04,721.9,727.48,713.4,719.65,710190,674.858364156185,680.074751013078,666.912255144788,672.75498235905,759694.460690343,0.0,1.0
2023-01-05,701.24,717.168,701.21,713.03,686683,655.544645076718,670.434718527722,655.51659998609,666.566365693703,734548.883186509,0.0,1.0
2023-01-06,738.0,738.56,710.47,713.42,1215691,689.909229460125,690.432737818523,664.173184626741,666.930951871873,1300431.88246963,0.0,1.0
2023-01-09,752.99,762.81,741.75,742.21,1102835,703.922426410813,713.102519409862,693.414865788683,693.844890511653,1179709.14903819,0.0,1.0
2023-01-10,757.28,757.74,744.3789,749.63,758966,707.932874370682,708.362899093652,695.872457080455,700.781376260425,811870.437562212,0.0,1.0
2023-01-11,755.92,763.75,748.16,758.0,788213,706.661496928859,713.981265582887,699.40716681963,708.605956545765,843156.12715487,0.0,1.0
2023-01-12,753.96,763.16,741.15,763.16,938767,704.829217674466,713.429712133861,692.853963976114,713.429712133861,1004204.63506793,0.0,1.0
2023-01-13,753.99,758.49,735.08,746.63,984180,704.857262765095,709.064026359364,687.179507305622,697.976867197579,1052783.19086754,0.0,1.0
2023-01-17,749.73,752.105,735.1,750.18,823832,700.874859895853,703.095096237273,687.198204032707,701.29553625528,881257.982989689,0.0,1.0
2023-01-18,747.36,763.06,746.38,750.99,728805,698.659297736205,713.336228498432,697.743158109009,702.052753702249,779607.036741471,0.0,1.0
2023-01-19,729.87,741.56,729.62,737.81,650756,682.309009899813,693.237246881369,682.075300811242,689.731610552812,696117.557922534,0.0,1.0
2023-01-20,741.71,742.68,731.04,734.77,724332,693.377472334511,694.284263598165,683.402768434322,686.889708035794,774822.242077131,0.0,1.0
2023-01-23,748.02,750.02,735.4,741.87,730237,699.276289730031,701.145962438595,687.478654938992,693.527046151197,781138.855645861,0.0,1.0
2023-01-24,752.07,757.08,725.58,748.0,558245,703.062376964873,707.745907099826,678.298561939943,699.257593002945,597157.991816388,0.0,1.0
2023-01-25,751.25,751.78,732.5,743.1,1070389,702.295811154362,702.791274422131,684.767629511574,694.676894866963,1145001.47014725,0.0,1.0
2023-01-26,758.9,759.38,746.2,750.0,488829,709.447309264619,709.896030714675,697.574887565238,701.127265711509,522903.284367282,0.0,1.0
2023-01-27,759.18,764.1,751.74,751.74,489454,709.709063443818,714.308458306886,702.75388096796,702.75388096796,523571.850579044,0.0,1.0
2023-01-30,747.86,758.26,746.54,750.41,458340,699.126715913346,708.849013997879,697.892731925694,701.510548616765,490289.019998609,0.0,1.0
2023-01-31,759.21,759.71,746.09,750.0,572076,709.737108534447,710.204526711588,697.472055566267,701.127265711509,611953.094656203,0.0,1.0
2023-02-01,762.63,768.295,744.39,753.72,702235,712.934248866091,718.230096813099,695.882833763987,704.604856949438,751184.949947033,0.0,1.0
2023-02-02,770.73,781.77,763.14,763.9,1101814,720.506423335775,730.827016687049,713.411015406775,714.121491036029,1178616.97927466,0.0,1.0
2023-02-03,757.16,769.81,747.99,750.0,1201841,707.820694008169,719.646373889836,699.248244639403,701.127265711509,1285616.45521697,0.0,1.0
2023-02-06,742.38,750.12,738.8,746.98,691511,694.00381269188,701.239446074023,690.657098543551,698.304059921578,739713.423459131,0.0,1.0
2023-02-07,740.82,743.61,728.411,735.3,730303,692.545467979201,695.153661407647,680.945083658915,687.385171303564,781209.456237823,0.0,1.0
2023-02-08,729.86,741.7739,729.86,735.37,517689,682.29966153627,693.43720837755,682.29966153627,687.450609848364,553774.997761617,0.0,1.0
2023-02-09,715.97,739.4231,714.45,739.12,723774,669.314784575292,691.239595075904,667.893833316784,690.956246176921,774225.34616327,0.0,1.0
2023-02-10,723.51,726.39,711.01,712.23,626009,676.363450686579,679.055779386911,664.677996258054,665.818496610278,669645.545054564,0.0,1.0
2023-02-13,736.91,737.685,721.01,722.86,583061,688.890257833958,689.614756008526,674.026359800874,675.755807056296,623703.814394137,0.0,1.0
2023-02-14,729.15,742.9,727.0,733.76,466741,681.635927724729,694.489927596107,679.626029563023,685.945523317969,499275.619590633,0.0,1.0
2023-02-15,724.19,727.83,718.37,719.15,479342,676.999139407491,680.401943737077,671.558391825569,672.287564181909,512754.984125699,0.0,1.0
2023-02-16,713.0,722.56,709.47,710.81,492650,666.538320603075,675.475356150011,663.238348272459,664.491028987197,526990.630759511,0.0,1.0
2023-02-17,716.16,716.73,706.38,708.46,519244,669.492403482606,670.025260204547,660.349703937728,662.294163554635,555438.390496482,0.0,1.0
2023-02-21,695.75,708.58,692.22,706.13,646517,650.41239349171,662.406343917148,647.112421161095,660.115994849157,691583.074447878,0.0,1.0
2023-02-22,687.41,699.05,682.08,695.75,937876,642.615858296998,653.497353460841,637.633180528675,650.41239349171,1003251.52707644,0.0,1.0
2023-02-23,691.84,702.14,686.4707,697.27,614780,646.757183346468,656.385997795572,641.737766509421,651.833344750219,657633.817067558,0.0,1.0
2023-02-24,683.43,691.275,678.58,682.57,553570,638.895209606956,646.229000806298,634.361253288688,638.091250342273,592157.116552406,0.0,1.0
2023-02-27,683.06,696.5,681.7,694.88,560032,638.549320155871,651.113520757422,637.277942714048,649.599085863485,599069.556329059,0.0,1.0
2023-02-28,689.43,694.375,683.125,685.5,859144,644.504227732648,649.126993504572,638.6100845189,640.83032086032,919031.439101288,0.0,1.0
2023-03-01,680.56,688.26,675.33,683.15,635035,636.212229270166,643.410469198138,631.323035137272,638.633455427757,679300.710858351,0.0,1.0
2023-03-02,685.91,687.4,672.76,673.0,490162,641.213603765575,642.606509933455,628.920505706767,629.144866431794,524329.202383728,0.0,1.0
2023-03-03,695.24,695.34,688.06,693.61,812287,649.935626951026,650.029110586455,643.223501927282,648.411843693547,868908.227926016,0.0,1.0
2023-03-06,688.39,698.79,687.56,688.35,543333,648.206179695605,657.999093986681,647.424629805067,648.168514640639,577015.486099871,5.0,1.0
2023-03-07,674.66,688.98,673.17,688.39,417413,635.277649578635,648.761739256349,633.874626281164,648.206179695605,443289.410176458,0.0,1.0
2023-03-08,674.36,680.3308,672.65,676.62,555013,634.995161666393,640.617424421119,633.38498056661,637.123237271953,589419.556674724,0.0,1.0
2023-03-09,651.28,675.2288,650.0,674.49,787204,613.262424951195,635.813246660247,612.057143192294,635.117573095031,836004.620959455,0.0,1.0
2023-03-10,635.03,651.46,628.48,647.7,961016,597.960996371388,613.431917698541,591.793343620758,609.891402531767,1020591.63420914,0.0,1.0
2023-03-13,625.77,643.23,624.09,625.02,997665,589.241536146833,605.682332639352,587.659603838275,588.535316366227,1059512.59161477,0.0,1.0
2023-03-14,637.83,648.0,624.71,646.41,928717,600.597550218986,610.17389044401,588.243412190243,608.676704509124,986290.343498764,0.0,1.0
2023-03-15,631.74,634.5,620.0,621.0,1129989,594.863045600461,597.461934393093,583.808351968034,584.749978342176,1200039.66650748,0.0,1.0
2023-03-16,636.98,645.38,621.3,627.3,726336,599.797167800965,607.706829343758,585.032466254419,590.68222449927,771363.270980846,0.0,1.0
2023-03-17,636.71,638.71,623.85,638.71,2701514,599.542928679947,601.426181428231,587.433613508481,601.426181428231,2868987.18449939,0.0,1.0
2023-03-20,643.56,652.44,639.53,647.47,924205,605.993069342819,614.3547115452,602.198315055027,609.674828465714,981498.634043822,0.0,1.0
2023-03-21,662.15,665.18,658.54,659.93,791208,623.497903638119,626.351031551769,620.098632427466,621.407493087524,840256.838303779,0.0,1.0
2023-03-22,648.32,667.45,647.89,660.08,480147,610.475210883735,628.488523421071,610.070311542854,621.548737043645,509912.43786848,0.0,1.0
2023-03-23,651.78,660.99,645.55,653.28,483352,613.733238138266,622.405617044114,607.866905827362,615.145677699479,513316.123330159,0.0,1.0
2023-03-24,644.88,647.82,638.085,642.81,574156,607.236016156687,610.004397696664,600.837664944392,605.286849562213,609749.276110889,0.0,1.0
2023-03-27,648.32,656.77,646.475,654.53,411063,610.475210883735,618.431953745235,608.737910223443,616.322710667157,436545.758793726,0.0,1.0
2023-03-28,646.24,649.9,641.38,646.34,373355,608.51662802552,611.962980554879,603.94032384719,608.610790662934,396500.151496076,0.0,1.0
2023-03-29,657.22,657.74,651.0,652.03,589278,618.855685613599,619.345331328153,612.998769566436,613.968644731802,625808.724332886,0.0,1.0
2023-03-30,661.04,667.615,657.095,663.51,392516,622.452698362821,628.643891772805,618.737982316831,624.778515506952,416848.986794429,0.0,1.0
2023-03-31,669.12,669.15,662.6128,665.09,516338,630.061039465889,630.089288257113,623.933688324072,626.266285178096,548347.00278068,0.0,1.0
2023-04-03,666.41,670.21,656.48,664.52,622790,627.509231991964,631.087412213703,618.158882096734,625.729558144835,661398.211756213,0.0,1.0
2023-04-04,659.11,669.65,653.84,665.89,525148,620.635359460727,630.560101444184,615.672988468999,627.01958627741,557703.155329007,0.0,1.0
2023-04-05,656.04,656.87,651.285,652.38,426144,617.744566492111,618.526116382649,613.267133083066,614.298213962752,452561.66532963,0.0,1.0
2023-04-06,656.4,659.06,653.985,656.6,441769,618.083551986802,620.58827814202,615.80952429325,618.271877261631,469155.295700527,0.0,1.0
2023-04-10,659.82,659.83,650.7928,652.35,393846,621.303914186368,621.313330450109,612.803664581714,614.269965171527,418261.436611599,0.0,1.0
2023-04-11,669.68,671.44,661.85,662.0,535868,630.588350235408,632.245612653898,623.215415725876,623.356659681998,569087.713253872,0.0,1.0
2023-04-12,665.97,677.64,663.36,676.15,481368,627.094916387341,638.083696173578,624.637271550831,636.680672876107,511209.130520184,0.0,1.0
2023-04-13,670.73,671.58,658.53,663.37,694023,631.577057928257,632.377440346278,620.089216163725,624.646687814572,737047.11237766,0.0,1.0
2023-04-14,691.33,704.005,678.06,680.23,1117759,650.974561235582,662.909675527832,638.479179250718,640.522508482606,1187051.50014357,0.0,1.0
2023-04-17,698.36,699.1,690.79,691.33,581254,657.5941946458,658.290998162665,650.466082993545,650.974561235582,617287.297766738,0.0,1.0
2023-04-18,694.03,701.225,689.86,700.37,593867,653.516952445765,660.291954207717,649.590370465593,659.486863657826,630682.207198298,0.0,1.0
2023-04-19,695.24,699.5,690.01,690.98,348118,654.656320358477,658.667648712322,649.731614421715,650.644992004633,369698.650717176,0.0,1.0
2023-04-20,696.38,698.93,690.47,690.47,580374,655.729774424999,658.130921679061,650.16476255382,650.16476255382,616352.744504249,0.0,1.0
2023-04-21,680.94,696.27,678.915,695.53,774571,641.191063208247,655.626195523844,639.284269800609,654.929392006978,822588.47168102,0.0,1.0
2023-04-24,674.19,682.28,673.1,682.28,451863,634.835085182788,642.452842549597,633.808712434974,642.452842549597,479875.046418212,0.0,1.0
2023-04-25,659.71,671.73,658.46,670.64,552376,621.200335285212,632.518684302399,620.023302317535,631.492311554584,586619.082864289,0.0,1.0
2023-04-26,650.67,661.74,647.42,655.69,422309,612.688032862969,623.111836824721,609.627747147007,617.414997261162,448488.924691397,0.0,1.0
2023-04-27,662.68,663.53,655.27,657.25,393937,623.996965616414,624.797348034435,617.019514184022,618.883934404823,418358.077914879,0.0,1.0
2023-04-28,671.2,672.03,658.95,659.83,529088,632.019622324104,632.801172214642,620.484699240865,621.313330450109,561887.405163332,0.0,1.0
2023-05-01,662.97,675.59,662.18,675.08,560197,624.270037264915,636.153362106587,623.526152429343,635.673132655775,594924.924984659,0.0,1.0
2023-05-02,651.46,658.585,635.28,657.73,719727,613.431917698541,620.141005614303,598.196402964924,619.335915064411,764344.563581086,0.0,1.0
2023-05-03,642.41,662.97,640.25,657.42,430726,604.910199012556,624.270037264915,602.876286044409,619.044010888427,457427.714248634,0.0,1.0
2023-05-04,631.66,638.55,628.2301,638.55,589364,594.78771549053,601.275521208368,591.55803118986,601.275521208368,625900.055674447,0.0,1.0
2023-05-05,644.48,644.66,637.55,642.19,484312,606.85936560703,607.028858354375,600.333894834226,604.703041210245,514335.635980146,0.0,1.0
2023-05-08,643.14,647.0,640.78,646.25,374512,605.59758626568,609.232264069868,603.375348022705,608.526044289261,397728.87663778,0.0,1.0
2023-05-09,635.57,643.49,633.63,639.0,441692,598.469474613425,605.927155496629,596.642719447589,601.699253076732,469073.522290059,0.0,1.0
2023-05-10,629.18,644.9511,624.5,643.95,622532,592.452482082657,607.302965791888,588.045670651673,606.360303628735,661124.21773153,0.0,1.0
2023-05-11,642.02,643.49,627.62,630.17,726097,604.542964726641,605.927155496629,590.983544938996,593.384692193058,771109.454810693,0.0,1.0
2023-05-12,645.1,651.2,642.95,646.56,906160,607.443173958998,613.187094841264,605.418677254593,608.817948465245,962334.98220108,0.0,1.0
2023-05-15,644.75,650.26,642.7,645.18,501887,607.113604728048,612.301966049571,605.183270661057,607.518504068929,533000.151421332,0.0,1.0
2023-05-16,633.83,643.92,633.23,642.59,362714,596.831044722418,606.33205483751,596.266068897933,605.079691759902,385199.490966366,0.0,1.0
2023-05-17,650.64,651.62,638.53,640.23,478328,612.659784071745,613.582577918404,601.256688680885,602.857453516927,507980.673795222,0.0,1.0
2023-05-18,669.33,673.17,649.46,650.57,1125882,630.258781004458,633.874626281164,611.548664950257,612.593870225555,1195678.06395175,0.0,1.0
2023-05-19,666.7,676.53,662.71,673.44,1362515,627.782303640465,637.038490898281,624.025214407638,634.128865402182,1446980.49822736,0.0,1.0
2023-05-22,671.39,675.77,666.29,666.33,648841,632.198531335191,636.322854853933,627.396236827067,627.433901882032,689064.174302917,0.0,1.0
2023-05-23,661.53,671.97,659.2869,666.52,713252,622.914095286151,632.744674632193,620.801933166313,627.612810893119,757468.163155386,0.0,1.0
2023-05-24,655.0,656.51,648.45,653.01,554597,616.765275063004,618.187130887958,610.597622312374,614.891438578461,588977.767859729,0.0,1.0
2023-05-25,660.52,663.12,653.4,655.32,522806,621.963052648267,624.411281221037,615.258672864376,617.066595502729,555215.969259974,0.0,1.0
2023-05-26,672.3,675.2475,662.7685,664.88,533964,633.05541133566,635.830855073444,624.080299550526,626.068543639527,567065.679831396,0.0,1.0
2023-05-30,673.58,680.6908,668.89,677.54,504255,634.260693094562,640.956409915811,629.844465399836,637.989533536164,535514.949291301,0.0,1.0
2023-05-31,657.55,674.61,656.36,671.8,1886133,619.166422317066,635.230568259928,618.045886931837,632.584598148589,2003058.80527045,0.0,1.0
2023-06-01,668.84,671.45,660.37,663.57,569844,629.797384081129,632.255028917639,621.821808692146,624.8350130894,605169.965124693,0.0,1.0
2023-06-02,681.86,685.0,676.17,676.17,559847,642.057359472458,645.014066287263,636.69950540359,636.69950540359,594553.227664351,0.0,1.0
2023-06-05,676.49,682.96,674.22,681.45,551676,637.000825843315,643.093148484014,634.863333974013,641.671292659059,585875.688223673,0.0,1.0
2023-06-06,684.92,685.6149,673.34,673.34,748659,644.938736177332,645.593072344723,634.034702764768,634.034702764768,795070.126070096,0.0,1.0
2023-06-07,678.23,680.03,670.1924,679.0,534152,643.347387605032,645.054810304838,635.723176109501,644.077785093282,563113.984667972,5.0,1.0
2023-06-08,680.58,681.9045,666.0101,675.32,521795,645.576522796445,646.832901333052,631.755979466503,640.587054240347,550086.982038492,0.0,1.0
2023-06-09,684.4,686.45,677.27,682.39,465361,649.200053192699,651.144617934144,642.436762165136,647.293431177916,490593.102748042,0.0,1.0
2023-06-12,682.38,689.12,682.26,684.61,435032,647.28394549625,653.677294938855,647.170117316263,649.399252507676,458619.649422032,0.0,1.0
2023-06-13,689.09,693.09,685.0,685.33,624081,653.648837893858,657.443110560093,649.769194092634,650.082221587598,657918.979364625,0.0,1.0
2023-06-14,692.45,705.17,690.03,690.72,678070,656.836026933495,668.90181401212,654.540491970423,655.195004005349,714835.289550188,0.0,1.0
2023-06-15,711.19,712.7372,691.82,693.13,644354,674.612194374803,676.079819042103,656.238428988563,657.481053286755,679291.191415078,0.0,1.0
2023-06-16,702.78,716.355,702.35,715.45,1281867,666.634736094045,679.511548955078,666.226851782425,678.653094764343,1351370.46043894,0.0,1.0
2023-06-20,690.95,696.455,687.5,695.69,698131,655.413174683657,660.635042440562,652.14061450903,659.909387793145,735984.006856169,0.0,1.0
2023-06-21,689.04,696.15,686.4,690.72,489283,653.60140948553,660.345729149762,651.097189525816,655.195004005349,515812.165376708,0.0,1.0
2023-06-22,679.38,684.51,675.37,684.41,361385,644.438240996574,649.30439569102,640.634482648675,649.209538874364,380979.472789085,0.0,1.0
2023-06-23,680.45,682.93,670.0,670.35,685986,645.453208934792,647.805657987857,635.540671594255,635.87267045255,723180.498971161,0.0,1.0
2023-06-26,680.17,684.99,678.08,678.08,404036,645.187609848156,649.759708410968,643.205102380048,643.205102380048,425943.031027327,0.0,1.0
2023-06-27,684.64,688.34,677.76,683.43,528574,649.427709552673,652.937411768939,642.90156056675,648.279942071137,557233.542759156,0.0,1.0
2023-06-28,685.22,685.77,680.12,684.64,368196,649.977879089277,650.499591580884,645.140181439828,649.427709552673,388159.768565518,0.0,1.0
2023-06-29,688.21,690.91,681.98,686.7,524732,652.814097907287,655.375231956995,646.904518229627,651.381759975783,553183.227625834,0.0,1.0
2023-06-30,691.14,695.98,690.45,695.12,921868,655.593402635304,660.184472561447,654.938890600378,659.368703938207,971852.137252868,0.0,1.0
2023-07-03,693.58,702.16,689.74,690.0,376893,657.907908961707,666.046623830779,654.265407202122,654.512034925427,397328.324191365,0.0,1.0
2023-07-05,692.83,700.63,685.87,691.67,681430,657.196482836788,664.595314535945,650.59444839754,656.09614376358,718377.470405982,0.0,1.0
2023-07-06,680.63,686.5,674.8025,685.0,675272,645.623951204773,651.192046342472,640.096170214153,649.769194092634,711885.580611344,0.0,1.0
2023-07-07,684.1,691.99,677.935,678.28,435212,648.915482742731,656.399685576878,643.067559995897,643.39481601336,458809.409110735,0.0,1.0
2023-07-10,696.17,704.9323,692.78,693.83,568635,660.364700513093,668.67633935893,657.14905442846,658.145051003346,599466.669921057,0.0,1.0
2023-07-11,710.2,710.99,699.74,699.92,504912,673.67311188991,674.422480741492,663.751088867707,663.921831137688,532288.577458617,0.0,1.0
2023-07-12,726.0,727.0,718.86,722.67,642145,688.660488921536,689.609057088095,681.887712212308,685.501756926896,676962.418346491,0.0,1.0
2023-07-13,739.8,740.4,727.4501,732.87,928054,701.750729620044,702.31987051998,690.036007619863,695.177152225793,978373.545221305,0.0,1.0
2023-07-14,728.03,744.0,722.41,743.0,1064180,690.58608229965,705.734715919591,685.255129203591,704.786147753032,1121880.36402365,0.0,1.0
2023-07-17,727.87,733.0,720.5,724.55,648516,690.434311393,695.300466087446,683.443364005464,687.285065080026,683678.857106095,0.0,1.0
2023-07-18,738.93,740.83,723.23,725.52,790000,700.925475315138,702.7277548316,686.032955100169,688.205176201588,832834.189308845,0.0,1.0
2023-07-19,747.3,752.95,739.96,739.96,718864,708.864990869234,714.22440101029,701.902500526694,701.902500526694,757841.160333308,0.0,1.0
2023-07-20,750.88,753.37,742.5,744.02,621573,712.260864905514,714.622799640245,704.311863669753,705.753687282922,655274.994368691,0.0,1.0
2023-07-21,751.21,756.32,749.745,753.24,512318,712.573892400478,717.421075731592,711.18424003647,714.499485778592,540096.134428264,0.0,1.0
2023-07-24,756.58,757.01,750.49,751.7,385458,717.667703454898,718.075587766518,711.890923320556,713.038690802092,406357.722712163,0.0,1.0
2023-07-25,746.02,752.98,742.205,752.55,610785,707.650823616039,714.252858055287,704.032036060618,713.844973743666,643902.063692408,0.0,1.0
2023-07-26,743.16,749.87,741.01,743.25,552963,704.937918659681,711.302811057289,702.89849710158,705.023289794672,582944.926357958,0.0,1.0
2023-07-27,729.07,747.99,728.4,746.12,555188,691.572593192871,709.519502904159,690.937052521277,707.745680432695,585290.566954429,0.0,1.0
2023-07-28,738.34,746.25,734.7789,738.2,522817,700.365820096869,707.868994294347,696.987873998937,700.233020553551,551164.395382129,0.0,1.0
2023-07-31,738.85,743.32,735.61,739.99,367759,700.849589861814,705.089689566331,697.776229002164,701.930957571691,387699.074210166,0.0,1.0
2023-08-01,732.26,735.91,730.5,733.32,359816,694.598525644193,698.060799452132,692.92904567105,695.604007900745,379325.400835888,0.0,1.0
2023-08-02,717.44,723.79,713.27,722.44,649193,680.540745415795,686.564153273441,676.585216161245,685.283586248587,684392.564379717,0.0,1.0
2023-08-03,710.17,712.88,705.62,710.48,585544,673.644654844913,676.215274576287,669.328669687072,673.938710976547,617292.484233745,0.0,1.0
2023-08-04,710.28,720.9423,709.08,710.07,475126,673.748997343235,683.862915705533,672.610715543365,673.549798028258,500887.565860195,0.0,1.0
2023-08-07,712.55,718.83,711.64,713.31,388094,675.902247081323,681.859255167311,675.039050049755,676.623158887907,409136.647931173,0.0,1.0
2023-08-08,696.98,703.39,687.5243,703.39,676960,661.133040728006,667.213362675646,652.163664715478,667.213362675646,713665.104803184,0.0,1.0
2023-08-09,692.09,699.97,691.0,695.26,447475,656.494542393534,663.969259546016,655.460603091985,659.501503481525,471737.315013893,0.0,1.0
2023-08-10,697.01,706.09,694.57,697.02,497116,661.161497773002,669.774496725354,658.8469914466,661.170983454668,524069.87449678,0.0,1.0
2023-08-11,695.61,698.3,690.28,693.77,381151,659.83350233982,662.385150707863,654.777634012063,658.088136913353,401817.195049691,0.0,1.0
2023-08-14,692.93,694.17,688.64,692.81,395005,657.291339653443,658.467564179976,653.221982218907,657.177511473456,416422.365756887,0.0,1.0
2023-08-15,672.82,686.11,670.5,684.99,519757,638.21563382395,650.822104757514,636.014955677534,649.759708410968,547938.480674174,0.0,1.0
2023-08-16,672.24,676.46,670.0,670.0,494696,637.665464287346,641.668421950223,635.540671594255,635.540671594255,521518.660904213,0.0,1.0
2023-08-17,674.0,681.05,672.485,674.71,471181,639.334944260489,646.022349834727,637.897863488153,640.008427658746,496728.666016115,0.0,1.0
2023-08-18,670.25,675.31,665.23,665.23,530594,635.777813635895,640.577568558681,631.01600143977,631.01600143977,559363.068154604,0.0,1.0
2023-08-21,671.59,676.95,666.5,672.2,434376,637.048894979083,642.133220351837,632.2206830113,637.627521560684,457928.080778758,0.0,1.0
2023-08-22,665.84,674.76,664.61,671.59,332468,631.594628021371,640.055856067074,630.427889176504,637.048894979083,350494.578798903,0.0,1.0
2023-08-23,678.77,680.33,667.12,668.4,386777,643.859614414974,645.339380754805,632.808795274566,634.022962527761,407748.239542161,0.0,1.0
2023-08-24,673.16,688.575,672.97,678.78,317924,638.53814700058,653.160325288081,638.357919048934,643.869100096639,335161.995951677,0.0,1.0
2023-08-25,675.96,682.2,671.26,676.0,275208,641.194137866944,647.11320322627,636.735867484119,641.232080593606,290129.913381403,0.0,1.0
2023-08-28,679.0,683.5376,674.63,681.31,430854,644.077785093282,648.382008005858,639.932542205421,646.268977558032,454215.11620313,0.0,1.0
2023-08-29,691.03,691.46,676.55,678.65,502632,655.489060136982,655.896944448602,641.753793085214,643.745786234987,529884.954735042,0.0,1.0
2023-08-30,695.81,699.5,689.8085,691.78,483875,660.023215973132,663.523432507733,654.330384121531,656.200486261901,510110.940951667,0.0,1.0
2023-08-31,700.54,704.44,693.795,697.87,617091,664.509943400954,668.209359250533,658.111851117516,661.977266396243,650549.97811998,0.0,1.0
2023-09-01,706.19,706.99,701.4,704.2,454556,669.86935354201,670.628208075257,665.325712024195,667.981702890559,479202.250323381,0.0,1.0
2023-09-05,695.93,708.29,695.49,705.57,556823,660.137044153119,671.861346691783,659.719674159833,669.281241278744,587014.21746015,0.0,1.0
2023-09-06,694.18,699.32,688.6975,692.96,426749,658.477049861642,663.352690237753,653.276524888484,657.31979669844,449887.541080202,0.0,1.0
2023-09-07,691.06,692.65,679.95,682.68,453053,660.260358014772,661.779493790599,649.645516210089,652.253843674246,474186.890640185,5.0,1.0
2023-09-08,690.62,693.55,686.72,692.18,352375,659.839968240329,662.639381965596,656.113786148676,661.33044107699,368812.491230243,0.0,1.0
2023-09-11,695.93,697.95,691.99,695.46,563457,664.91330847281,666.843279710025,661.148909128935,664.464255759201,589740.985799557,0.0,1.0
2023-09-12,697.34,702.73,692.075,693.35,404020,666.260466613638,671.410241350564,661.230120789907,662.448295704486,422866.612860852,0.0,1.0
2023-09-13,697.23,704.215,693.995,698.84,645191,666.155369170028,672.829056839308,663.064548896567,667.693613571966,675287.69075369,0.0,1.0
2023-09-14,706.81,709.06,698.33,703.71,660200,675.308401077216,677.458121514708,667.206343606135,672.346564030005,690996.826421302,0.0,1.0
2023-09-15,697.41,705.15,695.33,701.86,2816120,666.327346805027,673.722385109999,664.340049689479,670.579016114733,2947485.58440103,0.0,1.0
2023-09-18,694.89,699.48,690.06,696.32,494419,663.919659915036,668.30508960752,659.30492670922,665.285926681975,517482.520330799,0.0,1.0
2023-09-19,688.96,695.57,685.66,693.66,428147,658.253952273113,664.569353202811,655.101028964791,662.744479409207,448119.082462589,0.0,1.0
2023-09-20,683.48,694.69,682.67,691.0,334069,653.018188718687,663.728573653926,652.24428936119,660.203032136439,349652.558021415,0.0,1.0
2023-09-21,668.83,676.74,665.65,676.74,547702,639.021120092351,646.578581719267,635.982848540695,646.578581719267,573251.05093093,0.0,1.0
2023-09-22,660.1,671.72,659.325,670.99,468469,630.680204794881,641.782316565396,629.939745533079,641.084851712343,490322.011930871,0.0,1.0
2023-09-25,657.55,659.97,653.025,655.02,458269,628.243854965724,630.55599872516,623.920528308101,625.826613762677,479646.205160957,0.0,1.0
2023-09-26,646.72,654.49,645.815,652.12,589068,617.896533926596,625.320235170735,617.031868595071,623.055862976576,616546.680621544,0.0,1.0
2023-09-27,643.39,648.45,640.31,647.68,548762,614.714947679107,619.549430085201,611.772219258007,618.813747979925,574360.497516823,0.0,1.0
2023-09-28,645.24,647.545,640.675,643.02,696070,616.482495594379,618.684764753676,612.120951684534,614.361438096053,728540.080228833,0.0,1.0
2023-09-29,646.49,656.82,645.5357,652.8,539891,617.676784726319,627.546390112671,616.76501663143,623.705556264352,565075.685570165,0.0,1.0
2023-10-02,643.04,646.25,638.735,644.71,569041,614.380546722164,617.447481212986,610.267414951763,615.976117002436,595585.466682224,0.0,1.0
2023-10-03,625.47,637.73,623.6,637.73,678693,597.593618683615,609.307206489683,595.806962142233,609.307206489683,710352.482754246,0.0,1.0
2023-10-04,636.53,638.365,625.38,629.03,546776,608.160688923021,609.913905368709,597.507629866116,600.99495413138,572281.855139857,0.0,1.0
2023-10-05,640.3,642.87,632.01,633.65,496968,611.762664944952,614.21812340022,603.842139421925,605.409046763031,520150.425375555,0.0,1.0
2023-10-06,648.26,651.51,634.54,635.02,608267,619.367898137146,622.47304988019,606.259380624972,606.717987651637,636641.270246601,0.0,1.0
2023-10-09,643.62,647.86,640.4957,641.5,536106,614.934696879384,618.985725614925,611.949642851448,612.909182511614,561114.12394035,0.0,1.0
2023-10-10,641.95,649.4,641.7,643.62,626684,613.339126599113,620.457089825475,613.100268772725,614.934696879384,655917.381352631,0.0,1.0
2023-10-11,642.67,648.64,638.1,645.64,515129,614.02703713911,619.730962033255,609.660716072737,616.864668116599,539158.594664615,0.0,1.0
2023-10-12,636.17,644.2725,632.06,643.23,744225,607.816733653022,615.558115806257,603.889910987203,614.562078670219,778941.401307776,0.0,1.0
2023-10-13,627.66,636.005,620.0,628.17,1263504,599.686013242774,607.659087487606,592.367409442246,600.173283208606,1322443.58402093,0.0,1.0
2023-10-16,635.45,641.62,628.415,630.51,695481,607.128823113025,613.02383426828,600.407363878466,602.408992463598,727923.604720256,0.0,1.0
2023-10-17,636.1,639.87,629.68,631.3,578584,607.749853461633,611.351829483564,601.615984479989,603.163783194984,605573.625898429,0.0,1.0
2023-10-18,616.69,635.0,615.45,635.0,664518,589.204931820869,606.698879025526,588.020197001984,606.698879025526,695516.251287232,0.0,1.0
2023-10-19,622.51,629.5,619.105,625.65,1040825,594.765542019181,601.44400684499,591.512298423777,597.765596318615,1089377.11581332,0.0,1.0
2023-10-20,614.83,626.07,613.12,623.25,850352,587.427829592542,598.166877466947,585.794042060048,595.47256118529,890018.984157842,0.0,1.0
2023-10-23,614.73,619.47,610.4541,611.44,469527,587.332286461987,591.861030850303,583.246957742577,584.188917466721,491429.365221319,0.0,1.0
2023-10-24,612.39,620.415,610.76,617.27,657313,585.096577206995,592.76391343405,583.539224178945,589.759081978089,687975.154446328,0.0,1.0
2023-10-25,608.68,611.59,603.485,608.25,562157,581.551927063397,584.332232162554,576.588461431054,581.14109160201,588380.343760255,0.0,1.0
2023-10-26,607.07,617.89,606.494,607.19,856531,580.013682661458,590.351449387531,579.46335422946,580.128334418125,896486.220435421,0.0,1.0
2023-10-27,598.08,608.97,596.18,607.07,543055,571.424355224546,581.829002142007,569.609035743997,580.013682661458,568387.278964284,0.0,1.0
2023-10-30,607.12,610.6943,600.26,602.84,528143,580.061454226736,583.476452342171,573.507195470649,575.972208238973,552779.668125759,0.0,1.0
2023-10-31,612.28,612.87,604.41,608.95,508904,584.991479763384,585.55518423366,577.47223538869,581.809893515896,532643.2125918,0.0,1.0
2023-11-01,616.21,617.97,607.67,614.49,537118,588.746324794204,590.427883891975,580.58694144479,587.102982948654,562173.33143556,0.0,1.0
2023-11-02,644.49,645.14,623.77,623.77,1174064,615.765922115215,616.386952463823,595.969385464177,595.969385464177,1228831.4117169,0.0,1.0
2023-11-03,657.97,662.16,654.26,654.82,894281,628.645136114056,632.648393284319,625.100485970458,625.635527501567,935997.171961327,0.0,1.0
2023-11-06,653.22,660.255,650.355,656.62,469385,624.106837412684,630.828296647242,621.369526722277,627.355303851561,491280.741244718,0.0,1.0
2023-11-07,648.59,653.5,646.905,652.82,440812,619.683190467978,624.374358178238,618.073288718123,623.724664890463,461374.875868566,0.0,1.0
2023-11-08,654.95,655.66,648.43,648.43,482206,625.759733571289,626.438089798231,619.530321459089,619.530321459089,504699.811695411,0.0,1.0
2023-11-09,651.82,660.6,650.63,656.73,437166,622.769233584911,631.157920447657,621.632270331304,627.460401295171,457558.798272183,0.0,1.0
2023-11-10,665.0,665.45,653.876,656.58,522796,635.361818192086,635.791762279585,624.733600349126,627.317086599338,547183.242753334,0.0,1.0
2023-11-13,661.45,664.37,658.1351,660.82,356389,631.970037057377,634.759896469589,628.802877822602,631.368115334879,373013.735188521,0.0,1.0
2023-11-14,697.35,699.07,673.0,673.0,1011079,666.270020926694,667.913362772243,643.005268636502,643.005268636502,1058243.53265862,0.0,1.0
2023-11-15,708.84,711.32,697.7001,698.17,747461,677.247926627486,679.617396265255,666.604517426768,667.053474597246,782328.353337918,0.0,1.0
2023-11-16,714.9,715.1,708.7501,709.34,559046,683.037840339132,683.228926600242,677.162033353117,677.725642280262,585124.22269543,0.0,1.0
2023-11-17,716.86,720.84,713.65,719.84,715619,684.910485698014,688.713102294111,681.843551207192,687.757670988559,749000.996556779,0.0,1.0
2023-11-20,720.92,721.66,712.11,714.39,668329,688.789536798555,689.496555964663,680.372186996642,682.5505703733,699505.025757834,0.0,1.0
2023-11-21,724.64,726.6,718.725,719.8,642960,692.343741255208,694.21638661409,686.692365082868,687.719453736336,672952.619684702,0.0,1.0
2023-11-22,727.14,730.28,725.975,727.0,498141,694.732319519088,697.732373818522,693.61924204812,694.598559136311,521378.143154096,0.0,1.0
2023-11-24,730.1,730.74,726.64,726.72,279619,697.560396183522,698.171872219075,694.254603866312,694.331038370756,292662.589529079,0.0,1.0
2023-11-27,730.68,732.05,724.54,727.2,868110,698.114546340742,699.423487229349,692.248198124653,694.789645397421,908605.354414718,0.0,1.0
2023-11-28,736.76,738.83,725.86,725.86,610257,703.923568678499,705.901311480991,693.509367447982,693.509367447982,638724.099214457,0.0,1.0
2023-11-29,747.3,751.27,742.28,742.28,750055,713.993814639017,717.786876922058,709.197549485146,709.197549485146,785043.357530187,0.0,1.0
2023-11-30,751.23,751.89,744.69,748.16,961321,717.748659669836,718.3792443315,711.500138931526,714.815485561791,1006164.43528045,0.0,1.0
2023-12-01,756.35,761.38,748.66,750.0,746714,722.640467954262,727.446287421189,715.293201214567,716.573479164007,781546.50748918,0.0,1.0
2023-12-04,756.43,757.915,749.5,751.84,767881,722.716902458706,724.135717947451,716.095763511231,718.331472766223,803700.899832197,0.0,1.0
2023-12-05,754.3,755.62,748.1775,755.62,860677,720.681833777881,721.943003101209,714.832205609639,721.943003101209,900825.621893073,0.0,1.0
2023-12-06,743.07,756.59,742.46,754.52,623768,714.729496744292,727.733847338425,714.142761991154,725.742796618761,648501.6917188,5.0,1.0
2023-12-07,745.44,749.89,742.6038,745.44,784364,717.009105539269,721.289383656421,714.281077495254,717.009105539269,815465.6553772,0.0,1.0
2023-12-08,744.73,747.79,742.2232,743.15,456111,716.326184761027,719.269477129226,713.914993483707,714.806445564375,474196.744801839,0.0,1.0
2023-12-11,752.41,755.225,744.3225,745.8,781291,723.713271489056,726.420908095748,715.934226708726,717.355375229646,812270.804569444,0.0,1.0
2023-12-12,759.29,759.44,752.67,755.0,607732,730.330870016248,730.475149053905,723.963355154327,726.204489539263,631829.831141787,0.0,1.0
2023-12-13,773.43,777.1899,754.81,759.0,600130,743.931573966029,747.548072323935,726.021736091564,730.051930543445,623926.396113946,0.0,1.0
2023-12-14,807.13,807.6,781.94,782.93,1197486,776.346264426259,776.79833874425,752.117004702426,753.069246350961,1244968.79738874,0.0,1.0
2023-12-15,819.0,819.0,789.47,791.9,2702962,787.763545606168,787.763545606168,759.359812392797,761.697132802838,2810140.03548055,0.0,1.0
2023-12-18,796.44,815.0,795.795,812.0,916400,766.063978342584,783.916104601986,765.443578480659,781.03052384885,952737.155947577,0.0,1.0
2023-12-19,801.38,814.415,798.95,801.07,756267,770.815567982748,783.353416355124,768.478247572708,770.517391304924,786254.551197083,0.0,1.0
2023-12-20,789.23,805.41,788.84,797.76,547939,759.128965932547,774.691864794461,758.753840434639,767.333633873964,569665.914985551,0.0,1.0
2023-12-21,799.1,799.365,791.66,795.0,341139,768.622526610365,768.877419576891,761.466286342587,764.678899581078,354665.867135313,0.0,1.0
2023-12-22,802.42,807.515,800.15,801.98,426577,771.815902643835,776.716580622911,769.632479873962,771.392684133375,443491.660598701,0.0,1.0
2023-12-26,806.61,809.1,803.44,803.44,280569,775.846097095715,778.241129120818,772.797000099901,772.797000099901,291694.141321537,0.0,1.0
2023-12-27,813.25,813.25,808.63,809.17,297095,782.232849162657,782.232849162657,777.789054802827,778.308459338391,308875.431412315,0.0,1.0
2023-12-28,814.41,817.62,809.88,809.88,311470,783.348607053869,786.436178459725,778.991380116634,778.991380116634,323820.429902872,0.0,1.0
2023-12-29,811.8,816.17,808.6375,812.6,318557,780.838151798641,785.041481095709,777.79626875471,781.607639999477,331188.444115225,0.0,1.0
2024-01-02,800.3,808.14,795.425,804.15,660044,769.776758911619,777.317743279815,765.087690187773,773.479920878144,686216.110170518,0.0,1.0
2024-01-03,784.15,792.41,782.327,792.41,638734,754.242715857236,762.187681530871,752.48924461958,762.187681530871,664061.124582082,0.0,1.0
2024-01-04,785.95,792.485,782.73,783.26,580186,755.974064309118,762.259821049699,752.876874300752,753.386660233806,603191.575251638,0.0,1.0
2024-01-05,782.83,788.76,781.46,782.81,470883,752.973060325856,758.676891614555,751.655311781924,752.953823120835,489554.485163753,0.0,1.0
2024-01-08,797.19,798.01,782.91,784.43,513311,766.785373530868,767.574098936725,753.05000914594,754.512036727529,533664.843143395,0.0,1.0
2024-01-09,794.52,795.1356,787.135,792.65,454753,764.217206660577,764.80932783112,757.113868706606,762.418527991122,472784.897292262,0.0,1.0
2024-01-10,792.36,799.05,787.87,794.89,511033,762.139588518319,768.574433597812,757.820835991125,764.573094953463,531296.515730422,0.0,1.0
2024-01-11,792.61,799.98,787.08,796.96,736037,762.38005358108,769.468963631284,757.060966392799,766.564145673127,765222.389843068,0.0,1.0
2024-01-12,799.6,802.34,782.76,785.0,880587,769.103456735887,771.738953823752,752.905730108283,755.060297070625,915504.096403764,0.0,1.0
2024-01-16,791.38,808.99,788.66,803.79,895285,761.196965472294,778.135324493203,758.580705589451,773.133651187767,930784.902512579,0.0,1.0
2024-01-17,787.43,787.93,768.3469,774.37,617255,757.397617480665,757.878547606187,739.042342123941,744.835722602012,641730.437794,0.0,1.0
2024-01-18,795.26,795.99,785.0646,794.56,506794,764.92898324635,765.631141229613,755.122433242842,764.255681070618,526889.430610319,0.0,1.0
2024-01-19,805.44,808.825,794.045,797.75,681544,774.720720601992,777.976617551781,763.76032304133,767.324015271453,708568.629652047,0.0,1.0
2024-01-22,794.02,807.3,793.51,806.405,760478,763.736276535054,776.509780668937,763.245727807021,775.648915744251,790632.526059256,0.0,1.0
2024-01-23,792.56,795.5899,788.48,793.27,718291,762.331960568528,765.24630094317,758.407570744263,763.01488134677,746772.724228221,0.0,1.0
2024-01-24,785.75,797.86,785.19,797.86,621393,755.781692258909,767.429819899068,755.243050518323,767.429819899068,646032.518055143,0.0,1.0
2024-01-25,790.46,794.9,787.49,790.92,723803,760.312054041332,764.582713555974,757.455329095728,760.754509756813,752503.286432044,0.0,1.0
2024-01-26,787.3,793.28,785.485,791.33,687911,757.272575648029,763.02449994928,755.526799292382,761.148872459742,715188.094374786,0.0,1.0
2024-01-29,788.7,792.4827,781.14,787.31,622286,758.619179999493,762.257608771122,751.347516501589,757.282194250539,646960.927352678,0.0,1.0
2024-01-30,781.73,784.82,779.065,782.98,936712,751.915014049706,754.887162225436,749.35165648067,753.117339363513,973854.568771244,0.0,1.0
2024-01-31,774.31,785.4077,772.35,779.47,730828,744.778010986949,755.452447494976,742.892764894901,749.741209882344,759806.842216125,0.0,1.0
2024-02-01,784.93,785.55,765.63,776.49,626656,754.992966853051,755.5893202087,736.429064007876,746.874866334228,651504.206893808,0.0,1.0
2024-02-02,788.0,792.34,777.2608,780.65,509886,757.945877823761,762.120351313298,747.616268215734,750.876204978577,530104.034807384,0.0,1.0
2024-02-05,783.17,787.24,777.15,782.21,501130,753.300092811211,757.214864032966,747.509694099918,752.376706970208,521000.841292023,0.0,1.0
2024-02-06,787.98,788.0,778.76,784.93,666342,757.92664061874,757.945877823761,749.058289104101,754.992966853051,692763.838900503,0.0,1.0
2024-02-07,794.7,799.445,786.53,790.0,700684,764.390341505765,768.954368396975,756.531943254724,759.869598325851,728467.570250952,0.0,1.0
2024-02-08,793.2,798.9399,787.5,794.06,545532,762.947551129197,768.468532784172,757.464947698238,763.774750945096,567163.472455689,0.0,1.0
2024-02-09,797.21,800.805,791.77,794.23,536637,766.804610735889,770.262498338397,761.572090970202,763.938267187773,557915.76730275,0.0,1.0
2024-02-12,801.76,808.49,797.64,798.33,499402,771.181074878145,777.654394367681,767.218210643838,767.88189421706,519204.322516949,0.0,1.0
2024-02-13,778.07,791.225,770.0,785.25,637435,748.39460553088,761.047877133382,740.632393304944,755.300762133386,662710.61654457,0.0,1.0
2024-02-14,785.4,788.28,779.16,785.1,420967,755.445041171043,758.215198694053,749.44303320452,755.156483095729,437659.212492125,0.0,1.0
2024-02-15,798.05,802.48,788.4,788.4,508239,767.612573346767,771.873614258898,758.330621924179,758.330621924179,528391.727849892,0.0,1.0
2024-02-16,794.0,798.0,791.13,795.09,393776,763.717039330033,767.564480334215,760.956500409533,764.765467003672,409390.03308644,0.0,1.0
2024-02-20,798.11,801.53,787.57,789.28,582338,767.67028496183,770.959847020405,757.532277915811,759.177058945099,605428.906503929,0.0,1.0
2024-02-21,805.45,806.0599,795.42,798.81,419372,774.730339204503,775.316977771615,765.082880886517,768.343587137561,436000.967442217,0.0,1.0
2024-02-22,813.44,816.33,808.08,811.04,549649,782.415602610355,785.195378735876,777.260031664752,780.107138007846,571443.720023385,0.0,1.0
2024-02-23,813.59,823.71,812.0,817.06,492606,782.559881648012,792.293907388591,781.03052384885,785.897536719139,512138.847056648,0.0,1.0
2024-02-26,806.03,814.8245,803.35,810.95,577808,775.288218150109,783.747298127927,772.710432677307,780.020570585252,600719.282631774,0.0,1.0
2024-02-27,800.54,809.87,795.27,807.33,555973,770.00760537187,778.981761514123,764.938601848861,776.538636476468,578018.479707161,0.0,1.0
2024-02-28,809.66,813.12,797.32,798.78,513080,778.779770861404,782.107807330021,766.910415363504,768.31473133003,533424.683515477,0.0,1.0
2024-02-29,811.34,814.96,807.39,813.4,758799,780.39569608316,783.877630191944,776.596348091531,782.377128200313,788886.950235559,0.0,1.0
2024-03-01,814.83,815.35,805.214,811.34,431336,783.752588359308,784.252755689852,774.503340185256,780.39569608316,448439.364794636,0.0,1.0
2024-03-04,834.47,841.955,815.97,815.97,858869,802.64352368984,809.843047668914,784.8491090455,784.8491090455,892924.932771213,0.0,1.0
2024-03-05,826.94,839.8,823.37,832.29,497598,795.400715999468,807.770238827911,791.966874903236,800.546668342561,517328.790184638,0.0,1.0
2024-03-06,830.4,832.39,820.44,825.85,538055,803.634239748416,805.560097331629,793.995274156058,799.230897033032,555975.405104534,5.1,1.0
2024-03-07,831.7,839.22,829.63,837.99,384701,804.892337667098,812.169950242854,802.889058673505,810.979596058256,397513.812378138,0.0,1.0
2024-03-08,836.12,845.0,833.7201,835.85,396217,809.169870590614,817.763647142837,806.847325055965,808.90857333058,409413.363102848,0.0,1.0
2024-03-11,825.16,836.07,822.27,835.65,407430,798.563137368501,809.121482209126,795.76628891851,808.715019804629,420999.822140376,0.0,1.0
2024-03-12,829.59,834.27,822.25,830.12,422169,802.850347968315,807.379500475568,795.746933565914,803.363264812085,436229.717775276,0.0,1.0
2024-03-13,825.99,831.615,823.21,829.17,489632,799.366384501198,804.810077418569,796.675990490479,802.443885563818,505939.633591627,0.0,1.0
2024-03-14,808.8,825.29,800.62,825.0,851636,782.730458945712,798.688947160369,774.814119734317,798.40829454774,880000.501996273,0.0,1.0
2024-03-15,802.52,813.7975,798.34,801.59,1576934,776.652878230852,787.566877675412,772.607609538476,775.75285433518,1629455.20341436,0.0,1.0
2024-03-18,800.25,806.27,793.83,806.2,634805,774.456045711308,780.282006842432,768.242977528282,780.214263108349,655947.750764111,0.0,1.0
2024-03-19,802.3,803.87,792.82,796.31,593932,776.439969352305,777.959364531021,767.26553222223,770.643041250074,613713.438783296,0.0,1.0
2024-03-20,817.89,819.24,800.685,804.11,451403,791.527466700183,792.833953000352,774.877024630251,778.191628762162,466437.382405892,0.0,1.0
2024-03-21,842.06,844.64,822.22,823.53,643470,814.918410311358,817.415250796125,795.717900537022,796.985676132001,664901.346372795,0.0,1.0
2024-03-22,824.83,842.315,822.46,840.82,615249,798.243774050682,815.165191056945,795.950164768163,813.718378450462,635740.420617148,0.0,1.0
2024-03-25,816.21,826.99,815.17,820.44,378197,789.901617082195,800.334152130952,788.89513874725,793.995274156058,390793.190815659,0.0,1.0
2024-03-26,820.2,823.8763,817.93,819.47,374110,793.763009924917,797.320814062185,791.566177405374,793.056539555196,386570.069609347,0.0,1.0
2024-03-27,835.12,835.51,822.49,826.8,466671,808.202102960859,808.579532336464,795.979197797056,800.150276281299,482213.896860986,0.0,1.0
2024-03-28,833.7,838.68,831.02,836.22,532198,806.827872926607,811.647355722786,804.234255678864,809.26664735359,549923.332458248,0.0,1.0
2024-04-01,826.77,835.12,825.24,834.98,393125,800.121243252406,808.202102960859,798.640558778881,808.066615492694,406218.381265335,0.0,1.0
2024-04-02,816.59,825.91,810.0,825.5,497087,790.269368781502,799.288963090817,783.891780101418,798.892178362618,513642.929063381,0.0,1.0
2024-04-03,814.8,826.08,813.56,815.45,365029,788.537064724241,799.453483587876,787.337032863345,789.166113683582,377186.618746974,0.0,1.0
2024-04-04,792.09,826.52,790.18,822.38,1187846,766.559061852509,799.879301344968,764.710625679677,795.872743357783,1227408.27806042,0.0,1.0
2024-04-05,797.56,804.2699,790.12,793.63,685042,771.852750787267,778.34637480616,764.652559621892,768.049424002331,707857.939176516,0.0,1.0
2024-04-08,803.32,807.5399,796.8315,801.52,756898,777.427092334655,781.510974955458,771.147732068991,775.685110601097,782107.167804057,0.0,1.0
2024-04-09,803.9,806.23,794.18,806.23,798438,777.988397559913,780.243296137242,768.581696198696,780.243296137242,825030.694819032,0.0,1.0
2024-04-10,783.65,795.125,780.92,793.79,654397,758.391103057378,769.496236608815,755.749097428147,768.204266823092,676192.279923412,0.0,1.0
2024-04-11,785.96,789.32,778.8,785.5,812037,760.626646282111,763.878345518088,753.697430053067,760.181473172424,839082.62172988,0.0,1.0
2024-04-12,763.4,803.0,762.06,785.56,1453625,738.793808554842,777.117406693134,737.496999930971,760.23953923021,1502039.28640209,0.0,1.0
2024-04-15,762.99,778.22,756.31,770.79,935305,738.397023826643,753.136124827809,731.932336059881,745.94561133873,966456.173200316,0.0,1.0
2024-04-16,749.67,766.845,748.79,764.6,663071,725.506358998308,742.127768039348,724.654723484124,739.955129710548,685155.175285182,0.0,1.0
2024-04-17,753.79,758.9,748.08,753.04,585789,729.493561632898,734.438854220946,723.967608466998,728.767735910582,605299.228853519,0.0,1.0
2024-04-18,747.3,761.42,746.78,754.74,615103,723.212749715789,736.877628647928,722.709510548317,730.412940881165,635589.557955998,0.0,1.0
2024-04-19,749.98,755.43,745.5514,751.39,867880,725.806366963532,731.080700545696,721.5205112384,727.170919321487,896785.5230081,0.0,1.0
2024-04-22,760.11,766.3,750.55,756.75,617165,735.609853052949,741.600334681131,726.357994512493,732.358153816973,637720.234718272,0.0,1.0
2024-04-23,766.62,769.42,760.94,763.26,460957,741.910020322653,744.619769685966,736.413100185645,738.658321086677,476309.586958156,0.0,1.0
2024-04-24,762.8,767.6375,759.435,762.8,751258,738.213147976989,742.894723885928,734.956609902864,738.213147976989,776279.3225377,0.0,1.0
2024-04-25,757.65,760.64,748.02,754.31,510302,733.229144683752,736.122769896719,723.909542409213,729.996800800371,527298.066509286,0.0,1.0
2024-04-26,762.88,767.4799,757.75,759.77,447939,738.29056938737,742.742203707479,733.325921446728,735.280812058832,462858.010774214,0.0,1.0
2024-04-29,761.28,769.4,755.85,763.36,495122,736.742141179762,744.600414333371,731.487162950193,738.755097849652,511612.482973241,0.0,1.0
2024-04-30,754.64,761.45,753.8,758.04,418734,730.31616411819,736.90666167682,729.503239309196,733.606574059356,432680.312014649,0.0,1.0
2024-05-01,751.58,765.83,750.92,755.0,614845,727.35479517114,741.145483895147,726.716068535502,730.664560464902,635322.965034239,0.0,1.0
2024-05-02,757.0,761.0574,748.78,758.16,632595,732.600095724411,736.526716105379,724.645045807827,733.722706174927,653664.14472889,0.0,1.0
2024-05-03,763.91,771.55,762.7,765.7,558283,739.287370046017,746.681114737344,738.116371214014,741.019674103278,576877.116815148,0.0,1.0
2024-05-06,774.64,775.16,765.83,768.73,450092,749.671516713287,750.174755880759,741.145483895147,743.952010021436,465082.718373233,0.0,1.0
2024-05-07,780.92,786.27,776.68,780.47,777419,755.749097428147,760.926654247335,751.645762677987,755.313601994757,803311.63814287,0.0,1.0
2024-05-08,778.33,779.25,773.88,778.0,665672,753.242579267082,754.132925486457,748.936013314673,752.923215949263,687842.803926635,0.0,1.0
2024-05-09,789.13,791.5135,777.9,777.9,654816,763.694469668434,766.001143813955,752.826439186287,752.826439186287,676625.235094796,0.0,1.0
2024-05-10,796.67,799.23,792.075,792.53,607147,770.991437596786,773.468922728958,766.544545338062,766.984879609601,627368.5762292,0.0,1.0
2024-05-13,790.33,800.49,789.805,799.0,416812,764.85579082414,774.688309942449,764.347712818519,773.246336174115,430694.298078135,0.0,1.0
2024-05-14,802.96,803.31,792.1722,792.52,492227,777.078695987944,777.417414658358,766.638612351674,766.975201933303,508621.06239769,0.0,1.0
2024-05-15,815.7,818.18,807.68,809.12,667340,789.40805559102,791.808119312812,781.646559200386,783.040144587233,689566.358164983,0.0,1.0
2024-05-16,807.71,815.0,807.66,811.39,486278,781.675592229279,788.730618250192,781.627203847791,785.236977106777,502473.925608762,0.0,1.0
2024-05-17,812.22,813.45,806.31,810.43,394388,786.040224239473,787.230578424072,780.320717547622,784.307920182212,407523.446614876,0.0,1.0
2024-05-20,805.19,812.8055,804.2,808.98,366351,779.236817802297,786.606852186695,778.27872784884,782.904657119068,378552.649144513,0.0,1.0
2024-05-21,804.93,806.67,800.23,804.62,461858,778.985198218561,780.669113894334,774.436690358713,778.685190253337,477240.595572515,0.0,1.0
2024-05-22,799.61,808.87,795.55,803.54,391642,773.836674428265,782.798202679795,769.90753785146,777.640001213201,404685.988618171,0.0,1.0
2024-05-23,784.55,798.44,781.81,798.44,538309,759.262093924157,772.704386301452,756.610410618629,772.704386301452,556237.8648027,0.0,1.0
2024-05-24,781.9,789.3927,780.92,787.38,429047,756.697509705307,763.948702224771,755.749097428147,762.000876316363,443336.795743716,0.0,1.0
2024-05-28,771.41,783.64,765.475,781.9,636215,746.545627269179,758.38142538108,740.801926386584,756.697509705307,657404.7120807,0.0,1.0
2024-05-29,756.58,765.93,756.33,763.29,574948,732.193633319914,741.242260658122,731.951691412476,738.687354115569,594097.159610155,0.0,1.0
2024-05-30,761.86,762.4148,753.83,754.96,649985,737.30344640502,737.840363886008,729.532272338089,730.625849759712,671633.334300156,0.0,1.0
2024-05-31,772.03,774.29,762.08,763.06,1616051,747.145643199627,749.332798042872,737.516355283566,738.464767560726,1669875.03023778,0.0,1.0
2024-06-03,777.37,779.7,768.715,779.49,570972,752.313522342517,754.568420919846,743.937493506989,754.365189717598,589988.735358553,0.0,1.0
2024-06-04,785.29,786.87,774.6201,777.37,666466,759.978241970176,761.507314825188,749.652258137455,752.313522342517,688663.248809877,0.0,1.0
2024-06-05,788.88,789.08,779.4367,788.75,539842,763.452527760996,763.646081286947,754.313607702932,763.326717969127,557821.922744778,0.0,1.0
2024-06-06,778.53,787.69,776.53,787.69,406332,753.436132793033,762.300884281587,751.500597533523,762.300884281587,419865.252264054,0.0,1.0
2024-06-07,768.69,774.01,763.21,767.69,468160,748.848914227995,754.031596744605,743.51036156051,747.874725785023,480564.10787615,5.1,1.0
2024-06-10,766.17,768.86,760.245,766.74,588940,746.393959351706,749.0145262633,740.621892827098,746.9492467642,604544.227812243,0.0,1.0
2024-06-11,757.63,763.365,752.295,762.01,498980,738.074390048727,743.66136076917,732.877094705472,742.341335428943,512200.697513759,0.0,1.0
2024-06-12,770.11,782.56,766.09,769.35,833246,750.232261817015,762.360907932014,746.316024276268,749.491878600356,855323.224178423,0.0,1.0
2024-06-13,769.71,772.75,758.2,766.96,462480,749.842586439826,752.804119306461,738.629677461221,747.163568221654,474733.613744365,0.0,1.0
2024-06-14,769.33,769.97,759.99,764.5,376815,749.472394831497,750.095875434999,740.37347477414,744.767064651943,386798.88138532,0.0,1.0
2024-06-17,781.08,783.94,766.05,767.21,541652,760.919109036416,763.705287983315,746.277056738549,747.407115332397,556003.31117424,0.0,1.0
2024-06-18,783.65,784.12,777.02,778.94,479732,763.422773334853,763.88064190305,756.96390395795,758.834345768456,492442.713174217,0.0,1.0
2024-06-20,782.83,784.05,777.52,782.02,496885,762.623938811616,763.812448712042,757.450998179436,761.834846172809,510050.18955494,0.0,1.0
2024-06-21,787.6,791.15,779.8927,783.72,872955,767.270817684592,770.729186657142,759.762455098075,763.490966525861,896084.331833186,0.0,1.0
2024-06-24,798.95,806.47,788.58,788.58,528676,778.327856512322,785.65375360347,768.225522358704,768.225522358704,542683.506270359,0.0,1.0
2024-06-25,794.39,795.26,788.575,794.46,394046,773.88555721237,774.733101157756,768.220651416489,773.953750403378,404486.424410811,0.0,1.0
2024-06-26,787.45,791.12,784.52,789.28,529002,767.124689418146,770.699961003853,764.270317280239,768.907454268784,543018.14378567,0.0,1.0
2024-06-27,781.13,787.05,780.34,784.65,428580,760.967818458564,766.735014040957,760.198209588617,764.396961777825,439935.418133887,0.0,1.0
2024-06-28,787.32,792.325,781.2,784.49,769459,766.99804492056,771.873858077634,761.036011649572,764.24109162695,789846.159181208,0.0,1.0
2024-07-01,782.27,794.1,777.63,790.83,543517,762.078393283552,773.603042563909,757.558158908163,770.417446355391,557917.72518054,0.0,1.0
2024-07-02,789.13,789.66,782.67,782.67,367332,768.761326002339,769.277645877114,762.468068660741,762.468068660741,377064.625073398,0.0,1.0
2024-07-03,789.12,790.63,786.0,789.13,250799,768.751584117909,770.222608666796,765.712116175837,768.761326002339,257444.031295349,0.0,1.0
2024-07-05,790.6,791.18,782.9,791.14,341478,770.193383013507,770.758412310431,762.692132002624,770.719444772712,350525.611819318,0.0,1.0
2024-07-08,790.19,793.28,785.76,790.6,529582,769.793965751889,772.804208040672,765.478310949524,770.193383013507,543613.511144197,0.0,1.0
2024-07-09,802.28,803.39,791.52,793.51,629528,781.571904027418,782.653253199117,771.089636381041,773.028271382555,646207.624963809,0.0,1.0
2024-07-10,812.0,812.29,801.76,801.76,519073,791.041015693104,791.323530341566,781.065326037073,781.065326037073,532826.070504949,0.0,1.0
2024-07-11,824.87,825.93,815.805,817.97,634133,803.578820954151,804.611460703701,794.747802718612,796.856920697645,650934.636491427,0.0,1.0
2024-07-12,827.97,837.54,825.4,829.39,677070,806.598805127364,815.921788526604,804.095140828926,807.982152716383,695009.271445029,0.0,1.0
2024-07-15,822.96,836.21,818.44,829.98,888305,801.718121028075,814.626117897451,797.314789265842,808.556923897737,911841.036925246,0.0,1.0
2024-07-16,843.94,845.53,820.9502,824.5,744760,822.156594561623,823.705554185948,799.76019709539,803.218371230251,764492.748166955,0.0,1.0
2024-07-17,841.09,848.6228,835.89,846.31,692007,819.380157499154,826.718524202372,814.3143775957,824.465421171466,710342.033918,0.0,1.0
2024-07-18,829.0,851.876,828.79,835.17,718023,807.602219223625,829.887754045047,807.3976396506,813.61296191676,737047.339434289,0.0,1.0
2024-07-19,830.7,833.67,825.055,833.67,1036152,809.258339576677,812.151679252303,803.759045816101,812.151679252303,1063605.3090911,0.0,1.0
2024-07-22,843.24,845.5,835.04,836.55,573228,821.474662651543,823.676328532659,813.486317419174,814.957341968062,588415.931368826,0.0,1.0
2024-07-23,844.69,850.99,839.02,841.81,701557,822.887235893852,829.024623084574,817.363587422202,820.081573178093,720145.065424787,0.0,1.0
2024-07-24,827.65,846.2433,826.11,844.08,660358,806.287064825613,824.40044280232,804.786814623436,822.292980943639,677854.479555875,0.0,1.0
2024-07-25,836.54,848.58,822.43,824.96,587524,814.947600083632,826.676828937012,801.2018011533,803.666497914018,603090.71026108,0.0,1.0
2024-07-26,856.2,857.65,841.1,841.97,555814,834.100144872458,835.512718114767,819.389899383583,820.237443328969,570540.539676765,0.0,1.0
2024-07-29,862.15,865.17,852.37,858.0,612694,839.89656610814,842.838615205914,830.369003135875,835.853684069807,628927.600630276,0.0,1.0
2024-07-30,872.59,873.8929,865.1772,868.13,539579,850.067093452765,851.336363575113,842.845629362704,845.722212997111,553875.386115228,0.0,1.0
2024-07-31,876.5,885.1,871.9,875.32,656942,853.876170264785,862.254190874343,849.394903427115,852.726627902078,674347.971113239,0.0,1.0
2024-08-01,865.35,884.67,860.32,880.0,586568,843.01396912565,861.835289843865,838.113801257501,857.285829815186,602109.380614955,0.0,1.0
2024-08-02,846.02,858.2,839.29,855.0,479910,824.182906523004,836.048521758401,817.626618301804,832.931118740891,492625.429363558,0.0,1.0
2024-08-05,830.76,848.92,813.18,824.69,1328900,809.316790883255,827.008053007623,792.19055805581,803.403467034416,1364109.79783966,0.0,1.0
2024-08-06,840.96,852.23,829.5,834.52,525216,819.253513001567,830.232616753859,808.08931344511,812.979739428829,539131.83202811,0.0,1.0
2024-08-07,839.84,856.4,838.47,852.26,750874,818.162421945439,834.294982561052,816.827783778567,830.261842407149,770768.741322189,0.0,1.0
2024-08-08,854.83,855.79,843.6194,846.2,381506,832.765506705586,833.700727610839,821.844269746807,824.358260442739,391614.171521272,0.0,1.0
2024-08-09,856.21,862.21,849.8045,853.42,290379,834.109886756887,839.955017414718,827.869722685431,831.391901000996,298072.721037612,0.0,1.0
2024-08-12,838.27,857.0,835.45,854.14,510339,816.632946089973,834.879495626835,813.885734680793,832.093316679936,523860.659281883,0.0,1.0
2024-08-13,854.59,856.21,843.7,844.48,385850,832.531701479273,834.109886756887,821.92278933531,822.682656320828,396073.267737552,0.0,1.0
2024-08-14,857.52,859.62,851.375,856.03,325149,835.38607361718,837.431869347421,829.399685635119,833.934532837152,333763.967685882,0.0,1.0
2024-08-15,872.06,875.83,863.03,864.52,520789,849.55077357799,853.223464007994,840.753851937955,842.205392717983,534587.536689833,0.0,1.0
2024-08-16,872.49,874.87,868.7,872.25,395236,849.969674608468,852.288243102741,846.277500409605,849.735869382155,405707.953991238,0.0,1.0
2024-08-19,870.21,877.0199,866.31,873.59,456067,847.748524958492,854.382650836286,843.949190030902,851.041281895737,468150.698450855,0.0,1.0
2024-08-20,860.97,871.99,859.7314,869.45,348724,838.747023745433,849.482580386982,837.540393939968,847.008141741834,357963.597819127,0.0,1.0
2024-08-21,863.09,864.92,853.76,861.88,453730,840.812303244533,842.595068095172,831.723125071606,839.633535228537,465751.778594168,0.0,1.0
2024-08-22,865.24,868.74,858.98,863.09,327417,842.906808396923,846.316467947324,836.808388743919,840.812303244533,336092.059356813,0.0,1.0
2024-08-23,882.84,884.66,867.027,869.5,416346,860.052524993226,861.825547959435,844.647683144513,847.056851163983,427377.272850743,0.0,1.0
2024-08-26,883.14,888.9999,878.78,882.76,413854,860.344781526118,866.053428383088,856.097319914761,859.974589917789,424819.246199966,0.0,1.0
2024-08-27,886.13,888.0,878.7,883.5,300431,863.257604970604,865.079337358961,856.019384839323,860.695489365588,308391.053258159,0.0,1.0
2024-08-28,888.66,895.44,883.71,886.44,441255,865.722301731322,872.327299374671,860.900068938612,863.559603387925,452946.247908601,0.0,1.0
2024-08-29,894.87,898.66,884.78,888.66,417957,871.772011962177,875.46418616104,861.942450572592,865.722301731322,429030.957013824,0.0,1.0
2024-08-30,901.81,903.46,889.96,898.29,478238,878.532879756401,880.140290687305,866.988746707186,875.103736437141,490909.128978286,0.0,1.0
2024-09-03,886.43,900.0,881.01,899.07,433546,863.549861503495,876.769598674622,858.269760142588,875.863603422659,445032.994517416,0.0,1.0
2024-09-04,886.49,890.7,879.175,880.33,354430,863.608312810073,867.709646154985,856.482124349735,857.607312001367,363820.780832502,0.0,1.0
2024-09-05,876.64,889.7,873.14,889.7,426067,854.012556646801,866.735457712013,850.6028970964,866.735457712013,437355.83507875,0.0,1.0
2024-09-06,866.92,884.76,861.11,878.14,748945,844.543444981115,861.922966803732,838.883410127449,855.473839311259,768788.631607363,0.0,1.0
2024-09-09,877.94,884.01,870.9241,873.44,394767,860.247362681821,866.195037342366,853.372850218737,855.838048683064,402886.140678806,5.1,1.0
2024-09-10,883.83,886.22,869.315,886.22,269895,866.018664782415,868.360500439533,851.796177517538,868.360500439533,275445.908443478,0.0,1.0
2024-09-11,877.12,878.49,854.16,878.44,432016,859.443887686492,860.786278837224,836.946587817281,860.737286459461,440901.237822551,0.0,1.0
2024-09-12,885.12,886.465,874.38,880.83,479019,867.282668128726,868.600563090576,856.759105385027,863.079122116578,488870.944688439,0.0,1.0
2024-09-13,885.73,892.14,882.68,888.14,406877,867.880375137446,874.161197966785,864.891840093844,870.241807745669,415245.206060716,0.0,1.0
2024-09-16,895.18,895.9,886.6,888.34,380880,877.139934534834,877.845424774635,868.732842510539,870.437777256725,388713.527882887,0.0,1.0
2024-09-17,904.52,908.8799,895.19,897.35,416949,886.291710701142,890.563748057404,877.149733010387,879.26620372979,425524.356062912,0.0,1.0
2024-09-18,922.71,930.5,905.75,911.81,656407,904.115137731671,911.748150187296,887.496923194135,893.434799379127,669907.269210833,0.0,1.0
2024-09-19,934.87,942.73,925.72,938.25,625501,916.030084003866,923.73168578836,907.064478873061,919.341968740709,638365.628030544,0.0,1.0
2024-09-20,928.79,931.7894,924.625,930.67,970244,910.072610867768,913.011565625073,905.99154580003,911.914724271693,990198.929182955,0.0,1.0
2024-09-23,937.61,939.4599,928.79,929.97,396587,918.714866305331,920.527486297842,910.072610867768,911.228830982998,404743.572470307,0.0,1.0
2024-09-24,941.23,942.16,930.0,934.0,366529,922.261914455441,923.173172681851,911.258226409656,915.177616630773,374067.372036827,0.0,1.0
2024-09-25,936.8,942.84,934.61,942.72,476839,917.921189785554,923.839469019441,915.775323639493,923.721887312807,486646.108806312,0.0,1.0
2024-09-26,945.02,952.75,939.4118,945.0,459569,925.97553668995,933.549758292258,920.480355630433,925.955939738844,469020.918125421,0.0,1.0
2024-09-27,945.21,950.35,942.1,945.47,472522,926.161707725453,931.198124159588,923.114381828534,926.416468089825,482240.321419548,0.0,1.0
2024-09-30,949.51,951.27,935.97,944.29,362331,930.375052213153,932.099583910445,917.107916314673,925.260247974596,369783.032113354,0.0,1.0
2024-10-01,934.02,945.32,918.9635,945.32,543932,915.197213581878,926.269490956533,900.444138865817,926.269490956533,555119.005062998,0.0,1.0
2024-10-02,957.25,957.28,933.0,939.87,368283,937.959072291014,937.988467717673,914.197769075494,920.929321780262,375857.446411713,0.0,1.0
2024-10-03,951.49,958.63,949.49,953.57,511292,932.315150372606,939.311261917299,930.355455262048,934.353233287587,521807.700846191,0.0,1.0
2024-10-04,949.19,960.74,931.0301,960.74,491906,930.061500995464,941.378740258939,912.267567376349,941.378740258939,502022.990565951,0.0,1.0
2024-10-07,940.67,956.82,937.96,952.0,561592,921.713199824485,937.537737842244,919.057812949678,932.814872625798,573142.216842066,0.0,1.0
2024-10-08,949.07,955.3623,942.28,951.55,389013,929.94391928883,936.109414060914,923.290754388485,932.373941225923,397013.798630292,0.0,1.0
2024-10-09,955.92,962.9499,947.98,950.0,573319,936.655875042493,943.54410537135,928.875885453576,930.85517751524,585110.405094226,0.0,1.0
2024-10-10,955.59,963.33,953.615,955.0,564397,936.332525349251,943.916545427112,934.397326427574,935.754415291636,576004.907048198,0.0,1.0
2024-10-11,990.26,996.29,963.15,963.21,927686,970.303840090781,976.212320849114,943.740172867162,943.798963720478,946765.642269386,0.0,1.0
2024-10-14,991.72,1001.45,989.19,999.17,768522,971.734417521488,981.268334234355,969.255403206632,979.034281808318,784328.129268043,0.0,1.0
2024-10-15,1007.0,1016.45,996.12,998.0,618827,986.706488166154,995.966047563543,976.045746764717,977.887860168642,631554.364417096,0.0,1.0
2024-10-16,1015.75,1019.22,1004.15,1004.15,547221,995.280154274847,998.680225291666,983.913922633609,983.913922633609,558475.649657639,0.0,1.0
2024-10-17,1002.5,1032.0,1001.64,1023.6,684835,982.297174167398,1011.20267704813,981.454505269858,1002.97195758379,698919.94556731,0.0,1.0
2024-10-18,1007.02,1009.48,998.38,1009.48,505446,986.72608511726,989.136510103247,978.260202239648,989.136510103247,515841.466641183,0.0,1.0
2024-10-21,1000.53,1008.58,997.2144,1005.0,311219,980.366874483498,988.254647303496,977.118091929214,984.746793055596,317619.815779732,0.0,1.0
2024-10-22,1000.81,1003.87,990.7901,997.11,504449,980.641231798976,983.639565318131,970.823257279834,977.015795844443,514823.961423531,0.0,1.0
2024-10-23,988.16,1008.64,982.67,997.05,441721,968.246160224694,988.313438156812,962.866797146211,976.957004991126,450805.839765692,0.0,1.0
2024-10-24,984.0,992.03,983.23,991.04,353688,964.169994394733,972.038170263625,963.415511777168,971.068121183898,360962.272237562,0.0,1.0
2024-10-25,974.07,987.35,968.9501,987.35,433666,954.44010817081,967.452483704918,949.423386672536,967.452483704918,442585.173237923,0.0,1.0
2024-10-28,986.22,989.45,979.01,982.0,329564,966.345255967453,969.510163571004,959.28055509389,962.210299284174,336342.115897909,0.0,1.0
2024-10-29,983.17,989.7677,979.13,985.0,269629,963.356720923851,969.821461139317,959.398136800523,965.149841950012,275174.437643181,0.0,1.0
2024-10-30,979.87,997.9999,978.96,985.52,428033,960.12322399143,977.887762183886,959.231562716126,965.659362678757,436836.319786536,0.0,1.0
2024-10-31,981.03,986.07,969.54,970.16,607916,961.259847155554,966.198278834161,950.001398745395,950.608904229669,620418.958770356,0.0,1.0
2024-11-01,985.08,991.97,980.23,984.0,792041,965.228229754434,971.979379410308,960.47596911133,964.169994394733,808330.842622059,0.0,1.0
2024-11-04,991.5,992.01,976.05,979.14,512484,971.518851059327,972.018573312519,956.380206330263,959.407935276076,523024.216612932,0.0,1.0
2024-11-05,1014.35,1017.685,992.0,992.0,425106,993.908367697457,997.176159294313,972.008774836966,972.008774836966,433849.120416358,0.0,1.0
2024-11-06,1029.82,1057.51,1000.0,1046.26,1266866,1009.06660937763,1036.19858818331,979.8475552792,1025.17530318642,1292921.52965469,0.0,1.0
2024-11-07,1036.06,1044.95,1032.4,1039.99,528690,1015.18085812257,1023.891702889,1011.59461607025,1019.03165901482,539563.524092636,0.0,1.0
2024-11-08,1039.28,1050.44,1036.67,1040.98,454488,1018.33596725057,1029.27106596748,1015.77856513129,1020.00170809454,463835.417612994,0.0,1.0
2024-11-11,1053.84,1068.34,1047.5,1048.83,681474,1032.60254765543,1046.81033720698,1026.39031415496,1027.69351140348,695489.820154545,0.0,1.0
2024-11-12,1036.35,1057.08,1033.59,1054.2,489961,1015.4650139136,1035.77725373454,1012.76063466103,1032.95529277533,500037.987909649,0.0,1.0
2024-11-13,1030.98,1043.65,1026.18,1038.37,408874,1010.20323254175,1022.61790106714,1005.49996427641,1017.44430597526,417283.278196775,0.0,1.0
2024-11-14,1047.08,1058.89,1037.2,1040.71,1048811,1025.97877818174,1037.55077780959,1016.29788433559,1019.73714925462,1070381.81026145,0.0,1.0
2024-11-15,1047.37,1052.51,1035.01,1038.49,583514,1026.26293397278,1031.29935040691,1014.15201818952,1017.5618876819,595515.084827384,0.0,1.0
2024-11-18,1049.97,1053.22,1037.4,1038.58,563277,1028.8105376165,1031.99504217116,1016.49385384664,1017.65007396187,574861.872099583,0.0,1.0
2024-11-19,1028.11,1044.31,1027.59,1042.0,673775,1007.3910700581,1023.26460045362,1006.88154932935,1021.00115260093,687632.475449726,0.0,1.0
2024-11-20,1024.67,1036.7,1018.0,1032.35,593741,1004.02039446794,1015.80796055795,997.484811274226,1011.54562369248,605952.422701934,0.0,1.0
2024-11-21,1028.0,1039.43,1024.6,1034.73,473229,1007.28328682702,1018.48294438386,1003.95180513907,1013.87766087405,482961.862230861,0.0,1.0
2024-11-22,1036.46,1041.94,1028.5001,1033.0,713063,1015.57279714468,1020.94236174761,1007.77330858941,1012.18252460341,727728.508540104,0.0,1.0
2024-11-25,1031.49,1049.0,1030.57,1048.84,1463706,1010.70295479494,1027.86008548788,1009.80149504409,1027.70330987904,1493809.92187395,0.0,1.0
2024-11-26,1026.48,1038.32,1018.2,1032.05,772882,1005.79391854299,1017.3953135975,997.680780785282,1011.2516694259,788777.8010323,0.0,1.0
2024-11-27,1019.45,1033.9999,1018.04,1029.55,481939,998.90559022938,1013.16227417394,997.524005176437,1008.8020505377,491851.000090188,0.0,1.0
2024-11-29,1022.8,1029.32,1020.82,1020.82,390048,1002.18807953957,1008.57668559999,1000.24798138011,1000.24798138011,398070.085390841,0.0,1.0
2024-12-02,1020.11,1033.65,1012.87,1026.55,719871,999.552289615865,1012.81942551435,992.458193315643,1005.86250787186,734676.52812062,0.0,1.0
2024-12-03,1039.0,1046.29,1021.0,1031.09,941990,1018.06160993509,1025.20469861307,1000.42435394006,1010.31101577283,961363.83147028,0.0,1.0
2024-12-04,1035.0,1039.38,1012.48,1038.0,1029652,1014.14221971397,1018.43395200609,992.076052769084,1017.08176237981,1050828.76867168,0.0,1.0
2024-12-05,1044.78,1057.6138,1028.53,1030.0,880600,1028.72235133653,1041.35890344566,1012.72210419434,1014.16951116658,894345.560592399,5.1,1.0
2024-12-06,1042.87,1053.2299,1038.35,1044.42,550452,1026.8417069032,1037.04238138741,1022.39117662119,1028.36788432291,559044.177287313,0.0,1.0
2024-12-09,1046.38,1055.82,1043.25,1049.97,742764,1030.29776028591,1039.59267308728,1027.21586652868,1033.83258411609,754358.035393886,0.0,1.0
2024-12-10,1057.07,1064.85,1045.91,1049.86,645055,1040.82346132899,1048.48388734537,1029.83498390703,1033.72427475082,655123.865078278,0.0,1.0
2024-12-11,1065.26,1082.45,1060.2801,1061.14,1139665,1048.88758588865,1065.81338578861,1043.98422399675,1044.83090784399,1157454.38713666,0.0,1.0
2024-12-12,1058.82,1074.05,1051.22,1068.19,687331,1042.54656486738,1057.54248880434,1035.0633723578,1051.77255352722,698059.764373764,0.0,1.0
2024-12-13,1056.54,1061.44,1052.3301,1056.86,537361,1040.30160711451,1045.126297022,1036.1564107795,1040.61668890438,545748.835777302,0.0,1.0
2024-12-16,1064.65,1071.98,1056.5,1059.38,897930,1048.2869612267,1055.50430347607,1040.26222189077,1043.09795799966,911946.069978125,0.0,1.0
2024-12-17,1049.22,1059.75,1038.27,1056.02,990433,1033.09411117107,1043.46227131921,1022.31240617372,1039.78959920596,1005892.97821283,0.0,1.0
2024-12-18,1020.3,1061.0,1018.96,1049.22,865100,1004.61859441094,1044.69305956092,1003.29918941583,1033.09411117107,878603.616248563,0.0,1.0
2024-12-19,1016.33,1040.88,1014.95,1040.52,796570,1000.70961095527,1024.8822920224,999.35082073643,1024.52782500879,809003.910062563,0.0,1.0
2024-12-20,1028.69,1036.7699,1001.975,1007.64,2079813,1012.87964508927,1020.83536182061,986.575238787511,992.153171098928,2112277.45107015,0.0,1.0
2024-12-23,1039.7,1041.36,1023.3601,1025.89,488192,1023.72042792223,1025.35491470722,1007.63166248969,1010.12267942785,495812.341490717,0.0,1.0
2024-12-24,1054.83,1054.83,1036.6701,1041.64,276623,1038.61788879985,1038.61788879985,1020.73709568739,1025.63061127336,280940.894853228,0.0,1.0
2024-12-26,1054.28,1057.49,1045.0,1045.0,292092,1038.0763419735,1041.2370061782,1028.93897006707,1028.93897006707,296651.355308376,0.0,1.0
2024-12-27,1044.18,1055.438,1040.26,1048.0,337134,1028.13157298051,1039.21654420062,1024.27182105451,1031.89286184716,342396.429962251,0.0,1.0
2024-12-30,1027.43,1036.045,1021.4801,1032.81,591923,1011.63901054163,1020.12160310348,1005.78055697417,1016.93632313394,601162.511086235,0.0,1.0
2024-12-31,1025.11,1034.13,1019.5401,1030.81,619395,1009.35466756502,1018.23603551718,1003.87037362304,1014.96706194721,629063.330119389,0.0,1.0
2025-01-02,1017.4,1032.1,1012.0,1030.0,604760,1001.76316569018,1016.23723541265,996.446160486002,1014.16951116658,614199.887830864,0.0,1.0
2025-01-03,1020.83,1024.0,1010.0,1022.17,469065,1005.14044862542,1008.26172760639,994.47689929927,1006.45985362053,476386.782170424,0.0,1.0
2025-01-06,1012.74,1029.41,1011.49,1025.65,616338,997.174787125092,1013.5885791165,995.943998883385,1009.88636808544,625958.612451056,0.0,1.0
2025-01-07,980.76,1012.0,978.25,1011.0,970495,965.68630074926,996.446160486002,963.214877959912,995.461529892636,985643.75974009,0.0,1.0
2025-01-08,986.1,990.2926,976.05,980.24,778503,970.944228117832,975.072390343577,961.048690654508,965.17429284071,790654.896613522,0.0,1.0
2025-01-10,955.64,982.05,948.16,979.79,908173,940.952380243916,966.956474214702,933.587343405541,964.731209073695,922348.956166118,0.0,1.0
2025-01-13,955.01,957.25,943.3368,946.25,794380,940.332062970095,942.537635499234,928.83827312762,931.706698972213,806779.725668173,0.0,1.0
2025-01-14,963.17,969.5999,958.04,964.32,1058107,948.366648611959,954.69772486424,943.315493667993,949.498973794329,1074623.32282733,0.0,1.0
2025-01-15,1013.18,1025.45,991.0,1019.77,1140399,997.608024586173,1009.68944196677,975.768918025324,1004.09674019645,1158199.84437204,0.0,1.0
2025-01-16,995.72,1016.54,982.175,1016.54,884195,980.416374426009,1000.91638337988,967.079553038872,1000.91638337988,897996.67607086,0.0,1.0
2025-01-17,1004.96,1012.81,997.01,1000.9,1085763,989.514361108708,997.243711266628,981.686547891451,985.516760899643,1102711.01397398,0.0,1.0
2025-01-21,1012.09,1026.95,1003.72,1014.02,671748,996.534777239405,1011.16638785682,988.293419172934,998.4351142846,682233.524456989,0.0,1.0
2025-01-22,1006.34,1013.82,998.2547,1012.48,570319,990.873151327552,998.238188165927,982.912117591013,996.918783170817,579221.287498863,0.0,1.0
2025-01-23,1017.73,1017.81,1000.825,1003.96,645453,1002.08809378599,1002.16686423346,985.442913605141,988.529730515342,655528.077584653,0.0,1.0
2025-01-24,1020.45,1026.0,1013.14,1013.14,731330,1004.76628899994,1010.23098879312,997.568639362438,997.568639362438,742745.558514697,0.0,1.0
2025-01-27,1029.94,1030.91,1004.69,1010.0,662932,1014.11043333098,1015.06552500655,989.248510848499,994.47689929927,673279.912757941,0.0,1.0
2025-01-28,1051.2,1055.72,1027.05,1029.68,1083082,1035.04367974593,1039.49421002795,1011.26485091615,1013.85442937671,1099988.16540716,0.0,1.0
2025-01-29,1052.61,1066.83,1045.31,1047.11,808647,1036.43200888258,1050.43345592024,1029.24420555101,1031.01654061907,821269.423729689,0.0,1.0
2025-01-30,1071.52,1078.25,1059.3344,1069.2,532128,1055.05137340312,1061.67793729647,1043.05305884461,1052.76703042651,540434.152244964,0.0,1.0
2025-01-31,1075.5,1084.22,1068.76,1074.09,958072,1058.97020316472,1067.55618193887,1052.33379296543,1057.58187402807,973026.845250832,0.0,1.0
2025-02-03,1013.75,1056.54,1006.63,1054.48,1502248,998.169264024392,1040.30160711451,991.158694199628,1038.27326809217,1525697.05849286,0.0,1.0
2025-02-04,1015.66,1019.5,1004.0,1011.54,931248,1000.04990845772,1003.83088993624,988.569115739077,995.993230413053,945784.141052184,0.0,1.0
2025-02-05,1014.5,1027.55,1005.91,1020.0,710406,998.907736969416,1011.75716621284,990.449760172405,1004.32320523293,721494.94925983,0.0,1.0
2025-02-06,1006.62,1023.8,1005.0,1020.35,688927,991.148847893695,1008.06480148772,989.553746332442,1004.6678259406,699680.676836522,0.0,1.0
2025-02-07,992.04,1015.91,991.15,1008.76,732027,976.792933842424,1000.29606610606,975.916612614329,993.255957363497,743453.438205513,0.0,1.0
2025-02-10,985.55,996.34,976.785,995.0,683840,970.402681291481,981.026845393896,961.772394140631,979.707440398786,694514.272263807,0.0,1.0
2025-02-11,988.2,989.46,973.6,980.0,884905,973.0119523639,974.252586911541,958.636345700762,964.937981498302,898717.758682739,0.0,1.0
2025-02-12,973.71,980.885,965.88,975.04,563118,958.744655066032,965.809379573431,951.03499751998,960.054213755208,571907.88483951,0.0,1.0
2025-02-13,980.3,982.0,970.27,979.04,480459,965.233370676312,966.907242685033,955.357525824855,963.992736128671,487958.634677112,0.0,1.0
2025-02-14,973.92,978.65,968.375,975.0,965358,958.951427490639,963.608730197258,953.491650850427,960.014828531474,980426.574701749,0.0,1.0
2025-02-18,977.86,977.87,959.07,969.14,1048863,962.8308720285,962.840718334433,944.32966317916,954.244893254351,1065235.03034253,0.0,1.0
2025-02-19,986.34,989.7,966.88,971.0,760305,971.18053946024,974.488898253948,952.019628113345,956.076306158011,772172.838344545,0.0,1.0
2025-02-20,989.38,991.32,974.02,986.5,769665,974.173816464071,976.083999815201,959.049890549976,971.338080355178,781678.941509598,0.0,1.0
2025-02-21,974.22,993.21,971.01,992.49,1253962,959.246816668649,977.944951636662,956.086152463945,977.236017609439,1273535.48472811,0.0,1.0
2025-02-24,952.8,982.2775,948.1054,975.35,1141587,938.156029358757,967.180477674692,933.533582575143,960.359449239152,1159406.38823529,0.0,1.0
2025-02-25,958.01,966.12,945.86,957.95,1004063,943.285954750192,951.271308862387,931.3226930408,943.22687691459,1019735.73314228,0.0,1.0
2025-02-26,953.77,967.11,952.28,956.5,614369,939.111121034322,952.246093149819,937.644021450207,941.79916255421,623958.877714733,0.0,1.0
2025-02-27,944.89,969.99,943.5,959.1,675324,930.367601365235,955.081829258712,928.998964840457,944.359202096961,685865.34335851,0.0,1.0
2025-02-28,977.78,980.48,942.01,943.18,1412644,962.75210158103,965.410604183117,927.531865256342,928.68388305058,1434694.40165511,0.0,1.0
2025-03-03,966.47,990.79,958.8394,979.84,767212,951.615929570065,975.562145600717,944.10260736433,964.780440603364,779187.651866021,0.0,1.0
2025-03-04,951.79,964.575,933.34,952.36,1040301,937.161552459458,949.750054595637,918.995118011862,937.722791897676,1056539.38340885,0.0,1.0
2025-03-05,968.14,969.6599,947.85,964.0,837827,953.260262660986,954.756802699842,933.282107921598,949.183892004452,850904.903468602,0.0,1.0
2025-03-06,959.64,969.005,948.7308,957.63,698204,944.890902617378,954.111968124247,934.149370548234,942.911795124713,709102.484428637,0.0,1.0
2025-03-07,946.92,953.03,918.99,953.03,1180886,937.496326861202,943.545520623212,909.844284017844,943.545520623212,1192756.21576441,5.21,1.0
2025-03-10,915.26,931.78,901.53,918.1,1066449,906.151404683589,922.506998946829,892.558044560448,908.963141227633,1077168.8999156,0.0,1.0
2025-03-11,910.37,922.97,904.95,912.13,963132,901.310069577824,913.78467537182,895.944008990248,903.052554196668,972813.361833069,0.0,1.0
2025-03-12,910.06,923.53,903.535,920.0,630156,901.003154673368,914.339102295998,894.54309095862,910.844232577521,636490.301266368,0.0,1.0
2025-03-13,900.46,913.5,898.26,913.02,656796,891.498693116038,904.408920064745,889.320587342483,903.933696986879,663398.085411462,0.0,1.0
2025-03-14,928.7,929.1,907.92,915.02,623759,919.457650863852,919.853670095408,898.884451784547,905.913793144656,630028.99889489,0.0,1.0
2025-03-17,958.0,960.94,933.365,937.13,922636,948.466059575288,951.376800927221,924.076225151867,927.803756168883,931910.297766262,0.0,1.0
2025-03-18,958.62,964.57,956.01,957.63,1086482,949.079889384199,954.970675453587,946.4958638983,948.0997417861,1097403.27077817,0.0,1.0
2025-03-19,957.23,966.0006,951.0,959.68,1086897,947.703722554544,956.387038235245,941.535723023068,950.129340347821,1097822.44234049,0.0,1.0
2025-03-20,954.17,961.625,949.5177,952.69,668049,944.674175433145,952.05498386126,940.068174755731,943.20890427639,674764.200088067,0.0,1.0
2025-03-21,951.73,956.34,938.17,948.0,5211797,942.258458120657,946.822579764333,928.833406170927,938.565578786402,5264185.76141329,0.0,1.0
2025-03-24,963.5,972.99,957.0,960.65,640165,953.911324009176,963.306880277829,947.4760114964,951.089686984343,646599.911307968,0.0,1.0
2025-03-25,973.48,977.28,961.86,970.48,566717,963.792003836484,967.554186536261,952.287645159798,960.821859599818,572413.615140968,0.0,1.0
2025-03-26,968.24,980.2,964.0,975.0,667848,958.604151903108,970.445126926615,954.40634804862,965.296876916395,674561.179644629,0.0,1.0
2025-03-27,967.94,976.8,957.5,965.51,479155,958.307137479441,967.078963458394,947.971035535844,955.901320647742,483971.445647247,0.0,1.0
2025-03-28,946.7,967.65424,945.77,966.24,569047,937.278516283847,958.024221340418,936.357771570481,956.62405574533,574767.036201707,0.0,1.0
2025-03-31,946.48,949.365,920.45,933.6,1195465,937.060705706491,939.916994414085,911.289754213021,924.308886450406,1207481.76325132,0.0,1.0
2025-04-01,944.08,957.375,931.41,945.91,668731,934.684590317159,947.847279525983,922.14068115764,936.496378301525,675453.055523012,0.0,1.0
2025-04-02,961.84,965.96,934.03,934.03,490262,952.267844198221,956.346842283242,924.734607124328,924.734607124328,495190.092738071,0.0,1.0
2025-04-03,887.65,928.2116,887.16,918.56,903345,878.816177225475,918.974111382123,878.331053666819,909.418563343922,912425.385456088,0.0,1.0
2025-04-04,822.62,860.515,811.1619,852.88,1615116,814.433350655348,851.951222604832,803.089280762635,844.392205522518,1631351.07722553,0.0,1.0
2025-04-07,817.5,846.22,773.7401,789.63,1654123,809.364304491439,837.79848531712,766.039899564081,781.771664532813,1670750.17392777,0.0,1.0
2025-04-08,815.72,856.7999,805.0,849.3,1812388,807.602018911017,848.273094986953,796.988703505331,840.847833400096,1830606.04696543,0.0,1.0
2025-04-09,897.08,904.905,799.15,800.54,1821481,888.152330609394,895.899456826698,791.196922243833,792.573089073488,1839790.44941406,0.0,1.0
2025-04-10,858.78,880.41,833.095,879.49,1235574,850.23348918796,871.648229134321,824.804104281706,870.737384901744,1247993.93721061,0.0,1.0
2025-04-11,878.78,888.55,840.5,848.17,963023,870.034450765733,879.707220496474,832.135410305877,839.729079070952,972703.266169712,0.0,1.0
2025-04-14,889.95,900.0,879.59,897.27,970305,881.093287806918,891.043270999749,870.836389709632,888.340439744383,980058.464523488,0.0,1.0
2025-04-15,888.44,900.75,886.225,888.9,516567,879.598315207797,891.785807058915,877.405358713058,880.053737324085,521759.509477437,0.0,1.0
2025-04-16,865.78,886.895,855.22,881.24,591515,857.163825740181,878.068690925914,846.708918027117,872.469969039799,597460.883580535,0.0,1.0
2025-04-17,875.78,890.1272,866.1703,871.05,1034367,867.064306529067,881.268724326497,857.550241505371,862.381379115924,1044764.41301835,0.0,1.0
2025-04-21,854.0,869.9999,845.82,867.0,644568,845.501059370873,861.341729628283,837.402466085564,858.371684396425,651047.170076394,0.0,1.0
2025-04-22,887.22,888.47,864.51,869.92,600743,878.390456551553,879.628016650163,855.906464679992,861.262624786779,606781.643043407,0.0,1.0
2025-04-23,892.54,929.0,888.76,909.17,553308,883.65751233124,919.754665287519,879.915130593041,900.122011883157,558869.828444213,0.0,1.0
2025-04-24,916.26,916.71,892.91,895.5,619870,907.141452762478,907.586974397978,884.023830120429,886.58805464475,626100.906832567,0.0,1.0
2025-04-25,907.69,918.2712,899.36,913.25,444604,898.656740726402,909.132637458738,890.40964022926,904.161408045023,449073.140467174,0.0,1.0
2025-04-28,913.74,923.52,906.23,906.23,685243,904.646531603678,914.329201815209,897.211270531225,897.211270531225,692131.033443576,0.0,1.0
2025-04-29,920.52,921.7,905.045,910.89,392420,911.359057578543,912.527314311632,896.038063557742,901.824894578846,396364.589122294,0.0,1.0
2025-04-30,914.26,915.88,893.935,905.96,1028962,905.1613566047,906.7652344925,885.038629401289,896.943957549925,1039305.08218861,0.0,1.0
2025-05-01,916.14,923.88,905.9101,912.96,451801,907.022646993011,914.685619123609,896.894554150789,903.874294102145,456342.48440457,0.0,1.0
2025-05-02,929.2,935.16,924.32,931.42,822899,919.952674903296,925.853361453472,915.12124027832,922.150581638429,831170.745691215,0.0,1.0
2025-05-05,920.53,933.695,920.19,922.94,384138,911.368958059332,924.402941017901,911.03234171251,913.754973929454,387999.33881112,0.0,1.0
2025-05-06,914.97,923.77,906.57,910.49,482927,905.864290740711,914.576713834931,897.547886878047,901.428875347291,487781.361630554,0.0,1.0
2025-05-07,920.36,924.9876,914.84,917.65,547785,911.200649885921,915.782196375786,905.735584490456,908.517619592133,553291.311483501,0.0,1.0
2025-05-08,928.64,944.9836,927.21,930.0,626759,919.398247979119,935.579197761243,917.982479226308,920.744713366407,633059.154767085,0.0,1.0
2025-05-09,923.44,932.035,922.12,930.0,684818,914.249997968898,922.759461206946,912.943134504765,920.744713366407,691701.761361681,0.0,1.0
2025-05-12,958.03,964.9394,951.1301,961.42,807999,948.495761017655,955.336399213928,941.664528278131,951.852024005087,816120.971525978,0.0,1.0
2025-05-13,959.18,968.315,957.98,959.89,604955,949.634316308377,958.678405509024,948.446258613711,950.337250444388,611035.98188797,0.0,1.0
2025-05-14,967.06,969.99,959.0,960.0,679261,957.435895170019,960.336736041163,949.456107654177,950.446155733066,686088.902634418,0.0,1.0
2025-05-15,983.08,989.435,967.11,968.68,1156696,973.296465393815,979.588220935152,957.485397573964,959.039773057819,1168323.05891494,0.0,1.0
2025-05-16,989.71,992.12,982.5155,986.75,723574,979.860484156846,982.246500026968,972.737583253282,976.929941843336,730847.335022615,0.0,1.0
2025-05-19,993.66,995.66,976.525,979.19,495005,983.771174068456,985.751270226233,966.8067002367,969.445178366938,499980.769172012,0.0,1.0
2025-05-20,997.71,999.0,987.52,987.89,537026,987.780868787955,989.058030809721,977.69227886408,978.058596653269,542424.162473852,0.0,1.0
2025-05-21,972.83,996.675,971.09,989.0,696222,963.148472585206,986.756169026305,961.42578892794,979.157550020835,703220.393883853,0.0,1.0
2025-05-22,969.9,977.79,965.675,972.0,364119,960.247631714063,968.059111056494,956.064678580758,962.326732679729,367779.10867596,0.0,1.0
2025-05-23,963.18,969.73,950.2986,956.89,517495,953.594508623931,960.079323540652,940.841303300536,947.367106207722,522696.837693903,0.0,1.0
2025-05-27,981.32,981.5,967.99,975.69,843332,971.553980774971,971.732189429171,958.356639883386,965.980010090828,851809.137336736,0.0,1.0
2025-05-28,971.28,984.5,969.74,981.99,367483,961.613898062929,974.702333665836,960.089224021441,972.217312987826,371176.923460649,0.0,1.0
2025-05-29,976.32,979.53,965.97,978.08,455568,966.603740380528,969.78179471376,956.356742764031,968.346224999372,460147.35012809,0.0,1.0
2025-05-30,979.89,979.97,967.34,973.14,1061022,970.13821202216,970.217415868471,957.713108632108,963.455387489662,1071687.3479428,0.0,1.0
2025-06-02,978.07,979.8899,965.0,975.71,425215,968.336324518583,970.138113017352,955.396396127509,965.999811052406,429489.243065175,0.0,1.0
2025-06-03,982.13,985.28,970.96,976.0,495796,972.35591971887,975.47457116737,961.297082677685,966.286924995283,500779.720270314,0.0,1.0
2025-06-04,988.97,991.0,984.99,987.0,491976,979.127848578469,981.137646178612,975.187457224492,977.177453863058,496921.321793052,0.0,1.0
2025-06-05,985.46,991.0,978.585,989.07,479426,980.810930312579,986.324794451085,973.968364256221,984.403899543627,481698.491889187,5.21,1.0
2025-06-06,989.05,1000.98,987.325,993.73,627723,984.383993896918,996.257712159079,982.667131868231,989.041915226919,630698.423581858,0.0,1.0
2025-06-09,988.84,994.42,981.52,991.29,420358,984.174984606469,989.728660038393,976.889517910826,986.613426328371,422350.508010736,0.0,1.0
2025-06-10,991.9,993.12,985.0,987.5,478699,987.220548553008,988.434793002282,980.353100438263,982.841306276939,480968.045890006,0.0,1.0
2025-06-11,993.3,1003.31,990.0,995.3,645783,988.613943822666,998.576720000724,985.329512115614,990.604508493607,648844.028458355,0.0,1.0
2025-06-12,988.25,994.5,983.74,989.91,558619,983.587768028541,989.808282625231,979.09904469557,985.239936705422,561266.868798617,0.0,1.0
2025-06-13,971.82,985.57,967.34,980.32,674354,967.235279256764,980.920411369481,962.776414393857,975.695179108262,677550.455752172,0.0,1.0
2025-06-16,982.1,989.1495,977.23,986.59,522427,977.466781665399,984.483024489297,972.619756691658,981.935599351661,524903.317763727,0.0,1.0
2025-06-17,969.18,980.425,965.63,975.85,625049,964.607733891122,975.799683753486,961.074481600203,971.246267068709,628011.748751308,0.0,1.0
2025-06-18,979.52,988.27,966.45,970.81,662709,974.898953239885,983.607673675251,961.890613115288,966.230044097939,665850.25814493,0.0,1.0
2025-06-20,974.44,986.91,973.21,982.21,859584,969.842918975696,982.254089699011,968.618721703068,977.576262722301,863658.450839285,0.0,1.0
2025-06-23,986.3,986.45,966.48,975.32,642854,981.646967474374,981.796259824695,961.920471585353,970.71876743091,645901.144921076,0.0,1.0
2025-06-24,1004.97,1005.85,993.0,995.5,699670,1000.22888867761,1001.10473713282,988.315359122025,990.803564960701,702986.454260107,0.0,1.0
2025-06-25,1018.08,1020.0,1000.0,1007.73,661804,1013.27704009562,1015.18798217972,995.282335470318,1002.9758679235,664940.968421053,0.0,1.0
2025-06-26,1030.79,1036.9999,1017.7,1020.52,631489,1025.92707857945,1032.10768235449,1012.89883280814,1015.70552899417,634482.27452122,0.0,1.0
2025-06-27,1047.82,1050.0,1034.36,1035.6,799932,1042.87673675251,1045.04645224383,1029.48023651708,1030.71438661306,803723.698785424,0.0,1.0
2025-06-30,1049.25,1054.1799,1041.31,1049.98,530472,1044.29999049223,1049.20663287787,1036.3974487486,1045.02654659712,532986.451275986,0.0,1.0
2025-07-01,1054.27,1056.9985,1041.4258,1046.58,472882,1049.29630781629,1052.01193566862,1036.51270244304,1041.64258665653,475123.473156531,0.0,1.0
2025-07-02,1070.57,1070.66,1050.0,1056.0,495097,1065.51940988446,1065.60898529465,1045.04645224383,1051.01814625666,497443.77284265,0.0,1.0
2025-07-03,1082.15,1082.48,1066.63,1071.33,342684,1077.0447793292,1077.37322249991,1061.59799748271,1066.27582445942,344308.331201384,0.0,1.0
2025-07-07,1075.97,1086.8399,1070.0201,1084.0,559672,1070.893934496,1081.71255395433,1064.97210412818,1078.88605164982,562324.860046398,0.0,1.0
2025-07-08,1075.02,1079.86,1070.0,1075.42,502472,1069.9484162773,1074.76558278098,1064.95209895324,1070.34652921149,504853.730537234,0.0,1.0
2025-07-09,1088.75,1088.77,1077.641,1080.0,340477,1083.61364274331,1083.63354839002,1072.55705127857,1074.90492230794,342090.869963153,0.0,1.0
2025-07-10,1104.05,1105.7199,1084.15,1091.78,467761,1098.841462476,1100.50348444801,1079.03534400014,1086.62934821978,469978.199481419,0.0,1.0
2025-07-11,1101.64,1103.44,1091.8228,1099.61,545553,1096.44283204752,1098.23434025137,1086.67194630374,1094.42240890652,548138.935613884,0.0,1.0
2025-07-14,1111.46,1112.13,1098.435,1101.08,661833,1106.21650458184,1106.8833437466,1093.25295216234,1095.88547393966,664970.105881817,0.0,1.0
2025-07-15,1046.16,1076.4688,1033.765,1070.85,1939352,1041.22456807563,1071.39038132493,1028.88804352747,1065.79808893839,1948544.5796479,0.0,1.0
2025-07-16,1082.24,1086.95,1053.0001,1054.59,1407409,1077.1343547394,1081.82213453946,1048.03239877848,1049.61479816364,1414080.15579311,0.0,1.0
2025-07-17,1105.38,1109.29,1077.11,1085.0,1175847,1100.16518798218,1104.05674191387,1072.02855635843,1079.88133398529,1181420.54580358,0.0,1.0
2025-07-18,1103.59,1119.19,1102.58,1111.93,991574,1098.38363260169,1113.91003703502,1097.37839744286,1106.68428727951,996274.08692171,0.0,1.0
2025-07-21,1093.02,1110.71,1093.02,1107.68,445878,1087.86349831577,1105.47004283024,1087.86349831577,1102.45433735376,447991.473484054,0.0,1.0
2025-07-22,1100.39,1103.8061,1086.18,1096.08,580871,1095.19872912818,1098.59871311438,1081.05576714115,1090.90906226231,583624.343865716,0.0,1.0
2025-07-23,1120.37,1122.734,1100.5558,1104.17,653555,1115.08447019088,1117.43731763193,1095.3637469394,1098.96089635626,656652.867943411,0.0,1.0
2025-07-24,1118.37,1125.76,1113.64,1117.0,539549,1113.09390551994,1120.44904197906,1108.38622007316,1111.73036872034,542106.476495473,0.0,1.0
2025-07-25,1123.28,1130.66,1117.755,1122.32,516333,1117.9807417871,1125.32592542287,1112.48180688363,1117.02527074505,518780.432042942,0.0,1.0
2025-07-28,1117.82,1125.69,1115.0906,1124.0,299397,1112.54650023543,1120.37937221558,1109.829976629,1118.69734506864,300816.149679298,0.0,1.0
2025-07-29,1121.53,1127.94,1114.75,1123.35,422041,1116.23899770003,1122.61875747039,1109.49098346554,1118.05041155058,424041.485475138,0.0,1.0
2025-07-30,1114.65,1126.55,1109.44,1117.3,372449,1109.39145523199,1121.23531502409,1104.20603426419,1112.02895342099,374214.418086703,0.0,1.0
2025-07-31,1106.01,1120.9513,1103.24,1108.29,498576,1100.79221585353,1115.66302781249,1098.03528378427,1103.0614595784,500939.263394439,0.0,1.0
2025-08-01,1091.8,1097.66,1077.2,1089.0,673393,1086.64925386649,1092.48160835235,1072.11813176863,1083.86246332718,676584.900586819,0.0,1.0
2025-08-04,1116.06,1116.06,1095.25,1097.98,503176,1110.794803325,1110.794803325,1090.08297792387,1092.8000986997,505561.067515809,0.0,1.0
2025-08-05,1109.64,1122.74,1099.52,1122.74,481394,1104.40509073128,1117.44328932594,1094.33283349632,1117.44328932594,483675.820261112,0.0,1.0
2025-08-06,1120.54,1122.14,1105.975,1114.02,404963,1115.25366818791,1116.84611992466,1100.75738097178,1108.76442736064,406882.535304553,0.0,1.0
2025-08-07,1112.83,1131.93,1108.16,1130.0,381537,1107.58004138143,1126.58993398892,1102.93207287479,1124.66903908146,383345.495446483,0.0,1.0
2025-08-08,1124.97,1126.17,1114.55,1119.72,427904,1119.66276893404,1120.85710773661,1109.29192699844,1114.43753667282,429932.276249831,0.0,1.0
2025-08-11,1127.93,1133.075,1121.78,1125.0,575724,1122.60880464704,1127.72953226303,1116.48781828389,1119.69262740411,578452.946949914,0.0,1.0
2025-08-12,1159.61,1161.5,1131.5712,1134.33,669217,1154.13934903474,1156.02043264877,1126.23282668695,1128.97861159405,672389.106236634,0.0,1.0
2025-08-13,1160.03,1171.89,1148.0,1166.5,570861,1154.55736761563,1166.36141611431,1142.58412111992,1160.99684432613,573566.896201612,0.0,1.0
2025-08-14,1160.16,1162.5,1144.83,1154.13,407645,1154.68675431924,1157.01571498424,1139.42907611648,1148.68520183636,409577.248055317,0.0,1.0
2025-08-15,1135.01,1163.52,1134.43,1163.52,582235,1129.65540358217,1158.03090296642,1129.07813982759,1158.03090296642,584994.8092617,0.0,1.0
2025-08-18,1136.12,1141.0,1126.82,1134.0,405860,1130.76016697454,1135.61714477163,1121.50404125466,1128.65016842334,407783.787108219,0.0,1.0
2025-08-19,1128.47,1135.0,1121.8,1126.28,611810,1123.14625710819,1129.64545075881,1116.5077239306,1120.96658879351,614709.995542009,0.0,1.0
2025-08-20,1128.46,1132.835,1114.0101,1125.86,573228,1123.13630428483,1127.49066450252,1108.75457406552,1120.54857021261,575945.115844064,0.0,1.0
2025-08-21,1124.75,1129.0,1118.8273,1124.82,275084,1119.44380682024,1123.67375674599,1113.54904813195,1119.51347658372,276387.905417823,0.0,1.0
2025-08-22,1148.17,1157.7499,1126.0001,1128.89,433703,1142.75331911695,1152.28802436253,1120.68800926781,1123.56427568909,435758.763662832,0.0,1.0
2025-08-25,1137.1,1150.0,1136.57,1143.41,415052,1131.7355436633,1144.57468579087,1131.2080440255,1138.01577520012,417019.357430741,0.0,1.0
2025-08-26,1139.8,1142.41,1125.53,1135.03,580410,1134.42280596907,1137.02049286465,1120.22012704191,1129.67530922887,583161.15871355,0.0,1.0
2025-08-27,1131.63,1144.78,1131.56,1138.39,310178,1126.29134928828,1139.37931199971,1126.22167952479,1133.01945787605,311648.251903743,0.0,1.0
2025-08-28,1130.48,1137.9999,1127.12,1133.8,475204,1125.14677460248,1132.63119823699,1121.8026259553,1128.45111195625,477456.479497796,0.0,1.0
2025-08-29,1127.14,1134.138,1118.45,1131.9,356068,1121.82253160201,1128.78751738564,1113.17352810678,1126.56007551885,357755.771714508,0.0,1.0
2025-09-02,1114.77,1119.99,1100.592,1117.84,391419,1109.51088911225,1114.7062629034,1095.39977615995,1112.56640588214,393274.336387207,0.0,1.0
2025-09-03,1099.49,1113.2,1092.66,1112.6,411759,1094.30297502626,1107.94829584556,1087.505196675,1107.35112644428,413710.748523859,0.0,1.0
2025-09-04,1108.76,1113.0,1101.58,1109.0,460044,1103.52924227607,1107.74923937846,1096.38311510739,1103.76811003658,462224.620697812,0.0,1.0
2025-09-05,1099.15,1110.1769,1088.565,1107.71,487595,1099.15,1110.1769,1088.565,1107.71,487595,5.21,1.0
2025-09-08,1104.92,1105.82,1094.0006,1098.28,671011,1104.92,1105.82,1094.0006,1098.28,671011,0.0,1.0
2025-09-09,1105.67,1113.71,1100.05,1101.56,334299,1105.67,1113.71,1100.05,1101.56,334299,0.0,1.0
2025-09-10,1102.89,1118.52,1098.81,1107.28,367412,1102.89,1118.52,1098.81,1107.28,367412,0.0,1.0
2025-09-11,1134.18,1141.8287,1102.97,1105.0,585217,1134.18,1141.8287,1102.97,1105.0,585217,0.0,1.0
2025-09-12,1123.41,1139.9999,1118.65,1132.72,544815,1123.41,1139.9999,1118.65,1132.72,544815,0.0,1.0
2025-09-15,1115.11,1125.61,1110.5,1120.58,506922,1115.11,1125.61,1110.5,1120.58,506922,0.0,1.0
2025-09-16,1118.89,1123.3899,1106.61,1120.0,547553,1118.89,1123.3899,1106.61,1120.0,547553,0.0,1.0
2025-09-17,1131.78,1133.45,1117.0001,1121.0,508134,1131.78,1133.45,1117.0001,1121.0,508134,0.0,1.0
2025-09-18,1137.13,1151.94,1134.5,1136.94,523878,1137.13,1151.94,1134.5,1136.94,523878,0.0,1.0
2025-09-19,1142.85,1145.05,1126.0,1138.77,1505458,1142.85,1145.05,1126.0,1138.77,1505458,0.0,1.0
2025-09-22,1136.21,1142.9108,1133.7,1137.19,366078,1136.21,1142.9108,1133.7,1137.19,366078,0.0,1.0
2025-09-23,1131.75,1146.26,1127.405,1138.5,427188,1131.75,1146.26,1127.405,1138.5,427188,0.0,1.0
2025-09-24,1127.98,1140.43,1125.6133,1133.5,345418,1127.98,1140.43,1125.6133,1133.5,345418,0.0,1.0
2025-09-25,1147.29,1149.12,1118.0,1122.68,680300,1147.29,1149.12,1118.0,1122.68,680300,0.0,1.0
2025-09-26,1156.45,1159.48,1150.7816,1152.0,435544,1156.45,1159.48,1150.7816,1152.0,435544,0.0,1.0
2025-09-29,1175.56,1182.14,1163.8493,1167.4,567600,1175.56,1182.14,1163.8493,1167.4,567600,0.0,1.0
2025-09-30,1165.87,1183.5,1154.5,1176.65,691662,1165.87,1183.5,1154.5,1176.65,691662,0.0,1.0
2025-10-01,1141.07,1156.92,1133.69,1154.0,604343,1141.07,1156.92,1133.69,1154.0,604343,0.0,1.0
2025-10-02,1160.54,1167.4825,1138.6,1145.54,615951,1160.54,1167.4825,1138.6,1145.54,615951,0.0,1.0
2025-10-03,1160.69,1168.005,1157.85,1166.96,377223,1160.69,1168.005,1157.85,1166.96,377223,0.0,1.0
2025-10-06,1179.27,1184.125,1158.6,1168.98,772561,1179.27,1184.125,1158.6,1168.98,772561,0.0,1.0
2025-10-07,1166.23,1183.95,1155.03,1179.27,531394,1166.23,1183.95,1155.03,1179.27,531394,0.0,1.0
2025-10-08,1165.0,1178.1899,1155.47,1171.44,393670,1165.0,1178.1899,1155.47,1171.44,393670,0.0,1.0
2025-10-09,1167.43,1177.5,1157.115,1170.63,478172,1167.43,1177.5,1157.115,1170.63,478172,0.0,1.0
2025-10-10,1132.36,1180.9325,1131.38,1172.5,643530,1132.36,1180.9325,1131.38,1172.5,643530,0.0,1.0
2025-10-13,1155.12,1163.435,1144.72,1147.62,742436,1155.12,1163.435,1144.72,1147.62,742436,0.0,1.0
2025-10-14,1194.26,1209.82,1135.0,1140.0,1146364,1194.26,1209.82,1135.0,1140.0,1146364,0.0,1.0
2025-10-15,1202.59,1219.9399,1178.0,1200.0,1003797,1202.59,1219.9399,1178.0,1200.0,1003797,0.0,1.0
2025-10-16,1171.36,1209.89,1168.13,1204.0,1250532,1171.36,1209.89,1168.13,1204.0,1250532,0.0,1.0
2025-10-17,1161.16,1176.18,1154.15,1169.06,777614,1161.16,1176.18,1154.15,1169.06,777614,0.0,1.0
2025-10-20,1160.0,1178.99,1158.6243,1178.0,678897,1160.0,1178.99,1158.6243,1178.0,678897,0.0,1.0
2025-10-21,1130.0,1159.72,1129.47,1158.16,1052402,1130.0,1159.72,1129.47,1158.16,1052402,0.0,1.0
2025-10-22,1129.68,1134.9364,1120.22,1129.5,618550,1129.68,1134.9364,1120.22,1129.5,618550,0.0,1.0
2025-10-23,1125.0,1132.515,1119.99,1131.51,371636,1125.0,1132.515,1119.99,1131.51,371636,0.0,1.0
2025-10-24,1136.63,1144.5,1133.24,1141.27,560695,1136.63,1144.5,1133.24,1141.27,560695,0.0,1.0
2025-10-27,1131.31,1146.39,1128.9475,1146.39,726209,1131.31,1146.39,1128.9475,1146.39,726209,0.0,1.0
2025-10-28,1124.95,1138.65,1124.54,1131.97,390396,1124.95,1138.65,1124.54,1131.97,390396,0.0,1.0
2025-10-29,1098.0,1121.81,1096.99,1117.62,861925,1098.0,1121.81,1096.99,1117.62,861925,0.0,1.0
2025-10-30,1098.05,1106.8926,1090.95,1097.4,632073,1098.05,1106.8926,1090.95,1097.4,632073,0.0,1.0
2025-10-31,1082.81,1092.52,1073.76,1090.0,895502,1082.81,1092.52,1073.76,1090.0,895502,0.0,1.0
2025-11-03,1068.83,1081.83,1057.2,1079.08,790926,1068.83,1081.83,1057.2,1079.08,790926,0.0,1.0
2025-11-04,1059.91,1067.38,1057.0,1061.0,935023,1059.91,1067.38,1057.0,1061.0,935023,0.0,1.0
2025-11-05,1073.57,1082.57,1053.63,1058.99,548593,1073.57,1082.57,1053.63,1058.99,548593,0.0,1.0
2025-11-06,1069.44,1079.05,1056.07,1069.64,415720,1069.44,1079.05,1056.07,1069.64,415720,0.0,1.0
2025-11-07,1082.2,1083.3899,1057.7664,1064.43,470360,1082.2,1083.3899,1057.7664,1064.43,470360,0.0,1.0
2025-11-10,1082.63,1091.9491,1071.19,1087.68,413637,1082.63,1091.9491,1071.19,1087.68,413637,0.0,1.0
2025-11-11,1085.76,1086.65,1076.7,1082.16,309754,1085.76,1086.65,1076.7,1082.16,309754,0.0,1.0
2025-11-12,1093.93,1098.6362,1086.12,1086.4,433235,1093.93,1098.6362,1086.12,1086.4,433235,0.0,1.0
2025-11-13,1069.65,1093.36,1060.6,1090.37,541755,1069.65,1093.36,1060.6,1090.37,541755,0.0,1.0
2025-11-14,1057.94,1065.84,1048.26,1060.0,459496,1057.94,1065.84,1048.26,1060.0,459496,0.0,1.0
2025-11-17,1023.8,1055.06,1014.11,1053.49,935202,1023.8,1055.06,1014.11,1053.49,935202,0.0,1.0
2025-11-18,1019.14,1026.77,1010.5,1022.0,749621,1019.14,1026.77,1010.5,1022.0,749621,0.0,1.0
2025-11-19,1014.68,1025.4384,1009.06,1020.0,838763,1014.68,1025.4384,1009.06,1020.0,838763,0.0,1.0
2025-11-20,992.52,1032.49,990.58,1029.11,677930,992.52,1032.49,990.58,1029.11,677930,0.0,1.0
2025-11-21,1014.72,1015.38,990.81,999.0,1229200,1014.72,1015.38,990.81,999.0,1229200,0.0,1.0
2025-11-24,1019.49,1024.22,1004.9351,1006.85,1010311,1019.49,1024.22,1004.9351,1006.85,1010311,0.0,1.0
2025-11-25,1029.77,1033.0,1010.92,1019.49,688749,1029.77,1033.0,1010.92,1019.49,688749,0.0,1.0
2025-11-26,1040.06,1048.32,1030.04,1031.11,560965,1040.06,1048.32,1030.04,1031.11,560965,0.0,1.0