date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-05-30,28.88,29.38,28.88,29.0,84800,10.2102607871974,10.387031230189,10.2102607871974,10.2526856935154,239859.103605935,0.0,1.0
1996-05-31,29.0,29.5,28.75,28.88,10200,10.2526856935154,10.429456136507,10.1643004720195,10.2102607871974,28850.9770846762,0.0,1.0
1996-06-03,29.0,29.38,28.5,29.0,5600,10.2526856935154,10.387031230189,10.0759152505237,10.2526856935154,15839.7521249203,0.0,1.0
1996-06-04,28.0,29.12,28.0,29.0,20100,9.89914480753206,10.2951105998333,9.89914480753206,10.2526856935154,56853.3960198033,0.0,1.0
1996-06-05,28.75,29.25,28.38,28.38,70100,10.1643004720195,10.3410709150112,10.0334903442057,10.0334903442057,198279.754278021,0.0,1.0
1996-06-06,28.75,29.12,28.62,28.75,107300,10.1643004720195,10.2951105998333,10.1183401568417,10.1643004720195,303500.964822135,0.0,1.0
1996-06-07,28.25,28.75,27.5,28.75,18100,9.98753002902789,10.1643004720195,9.72237436454042,10.1643004720195,51196.3416894746,0.0,1.0
1996-06-10,28.0,28.5,27.5,28.25,14200,9.89914480753206,10.0759152505237,9.72237436454042,9.98753002902789,40165.0857453337,0.0,1.0
1996-06-11,28.0,28.5,28.0,28.0,6700,9.89914480753206,10.0759152505237,9.89914480753206,9.89914480753206,18951.1320066011,0.0,1.0
1996-06-12,28.88,29.12,27.75,28.0,20200,10.2102607871974,10.2951105998333,9.81075958603624,9.89914480753206,57136.2487363195,0.0,1.0
1996-06-13,28.88,28.88,28.38,28.88,5300,10.2102607871974,10.2102607871974,10.0334903442057,10.2102607871974,14991.193975371,0.0,1.0
1996-06-14,28.75,29.12,28.5,28.88,8700,10.1643004720195,10.2951105998333,10.0759152505237,10.2102607871974,24608.1863369299,0.0,1.0
1996-06-17,28.75,29.12,28.5,28.75,10700,10.1643004720195,10.2951105998333,10.0759152505237,10.1643004720195,30265.2406672586,0.0,1.0
1996-06-18,28.5,29.12,28.38,28.75,8800,10.0759152505237,10.2951105998333,10.0334903442057,10.1643004720195,24891.0390534462,0.0,1.0
1996-06-19,28.5,29.0,28.0,28.5,8800,10.0759152505237,10.2526856935154,9.89914480753206,10.0759152505237,24891.0390534462,0.0,1.0
1996-06-20,28.0,28.88,28.0,28.5,19100,9.89914480753206,10.2102607871974,9.89914480753206,10.0759152505237,54024.868854639,0.0,1.0
1996-06-21,28.0,28.75,28.0,28.0,5800,9.89914480753206,10.1643004720195,9.89914480753206,9.89914480753206,16405.4575579532,0.0,1.0
1996-06-24,27.75,28.38,27.38,28.0,23600,9.81075958603624,10.0334903442057,9.67994945822243,9.89914480753206,66753.2410978785,0.0,1.0
1996-06-25,28.25,28.25,27.5,27.75,7800,9.98753002902789,9.98753002902789,9.72237436454042,9.81075958603624,22062.5118882819,0.0,1.0
1996-06-26,28.12,29.0,28.0,28.25,111300,9.94156971385006,10.2526856935154,9.89914480753206,9.98753002902789,314815.073482791,0.0,1.0
1996-06-27,28.5,28.88,28.12,28.12,111700,10.0759152505237,10.2102607871974,9.94156971385006,9.94156971385006,315946.484348857,0.0,1.0
1996-06-28,29.38,29.75,28.88,28.88,66300,10.387031230189,10.5178413580028,10.2102607871974,10.2102607871974,187531.351050396,0.0,1.0
1996-07-01,29.38,30.0,29.38,29.38,41300,10.387031230189,10.6062265794986,10.387031230189,10.387031230189,116818.171921287,0.0,1.0
1996-07-02,29.75,29.75,29.0,29.38,10700,10.5178413580028,10.5178413580028,10.2526856935154,10.387031230189,30265.2406672585,0.0,1.0
1996-07-03,29.25,29.5,28.75,29.5,54200,10.3410709150112,10.429456136507,10.1643004720195,10.429456136507,153306.172351907,0.0,1.0
1996-07-05,30.0,30.0,29.12,29.25,3000,10.6062265794986,10.6062265794986,10.2951105998333,10.3410709150112,8485.58149549306,0.0,1.0
1996-07-08,29.5,30.0,29.38,30.0,14100,10.429456136507,10.6062265794986,10.387031230189,10.6062265794986,39882.2330288172,0.0,1.0
1996-07-09,30.0,30.0,29.5,29.5,15300,10.6062265794986,10.6062265794986,10.429456136507,10.429456136507,43276.4656270146,0.0,1.0
1996-07-10,29.88,29.88,29.38,29.88,17100,10.5638016731806,10.5638016731806,10.387031230189,10.5638016731806,48367.8145243105,0.0,1.0
1996-07-11,29.25,29.88,29.12,29.88,3000,10.3410709150112,10.5638016731806,10.2951105998333,10.5638016731806,8485.58149549301,0.0,1.0
1996-07-12,29.75,29.88,28.75,29.25,3300,10.5178413580028,10.5638016731806,10.1643004720195,10.3410709150112,9334.13964504235,0.0,1.0
1996-07-15,29.12,29.75,29.0,29.75,5200,10.2951105998333,10.5178413580028,10.2526856935154,10.5178413580028,14708.3412588547,0.0,1.0
1996-07-16,29.12,29.5,28.5,29.12,12500,10.2951105998333,10.429456136507,10.0759152505237,10.2951105998333,35356.5895645545,0.0,1.0
1996-07-17,29.62,29.62,28.75,29.12,9200,10.471881042825,10.471881042825,10.1643004720195,10.2951105998333,26022.4499195119,0.0,1.0
1996-07-18,29.5,29.5,29.12,29.5,5800,10.429456136507,10.429456136507,10.2951105998333,10.429456136507,16405.4575579532,0.0,1.0
1996-07-19,29.5,29.75,29.0,29.5,7500,10.429456136507,10.5178413580028,10.2526856935154,10.429456136507,21213.9537387326,0.0,1.0
1996-07-22,29.0,29.5,28.5,29.5,5700,10.2526856935154,10.429456136507,10.0759152505237,10.429456136507,16122.6048414367,0.0,1.0
1996-07-23,29.25,29.62,28.62,29.0,2300,10.3410709150112,10.471881042825,10.1183401568417,10.2526856935154,6505.61247987797,0.0,1.0
1996-07-24,29.25,29.25,29.25,29.25,0,10.3410709150112,10.3410709150112,10.3410709150112,10.3410709150112,0,0.0,1.0
1996-07-25,29.62,29.62,29.12,29.25,15000,10.471881042825,10.471881042825,10.2951105998333,10.3410709150112,42427.9074774651,0.0,1.0
1996-07-26,29.25,29.62,28.62,29.62,7000,10.4783508410385,10.6108975012499,10.2526632844623,10.6108975012499,19540.2886490588,0.3883,1.0
1996-07-29,29.25,29.5,28.75,29.25,11600,10.4783508410385,10.5679093952354,10.2992337326447,10.4783508410385,32381.0497612974,0.0,1.0
1996-07-30,29.25,29.25,28.5,29.25,2300,10.4783508410385,10.4783508410385,10.2096751784478,10.4783508410385,6420.38055611931,0.0,1.0
1996-07-31,28.75,29.12,28.38,29.12,4100,10.2992337326447,10.4317803928561,10.1666870724332,10.4317803928561,11445.0262087344,0.0,1.0
1996-08-01,29.12,29.12,28.38,28.75,9600,10.4317803928561,10.4317803928561,10.1666870724332,10.2992337326447,26798.1101472806,0.0,1.0
1996-08-02,29.0,29.5,28.5,29.12,2700,10.3887922868416,10.5679093952354,10.2096751784478,10.4317803928561,7536.96847892266,0.0,1.0
1996-08-05,29.5,29.88,29.5,29.5,5700,10.5679093952354,10.7040383976147,10.5679093952354,10.5679093952354,15911.3778999479,0.0,1.0
1996-08-06,29.25,29.62,29.25,29.5,3700,10.4783508410385,10.6108975012499,10.4783508410385,10.5679093952354,10328.4382859311,0.0,1.0
1996-08-07,30.0,30.0,29.0,29.25,7300,10.7470265036292,10.7470265036292,10.3887922868416,10.4783508410385,20377.7295911613,0.0,1.0
1996-08-08,30.0,30.0,29.38,30.0,6600,10.7470265036292,10.7470265036292,10.5249212892209,10.7470265036292,18423.7007262555,0.0,1.0
1996-08-09,30.0,30.0,29.5,30.0,2500,10.7470265036292,10.7470265036292,10.5679093952354,10.7470265036292,6978.67451752101,0.0,1.0
1996-08-12,30.0,30.0,29.5,30.0,2100,10.7470265036292,10.7470265036292,10.5679093952354,10.7470265036292,5862.08659471765,0.0,1.0
1996-08-13,30.0,30.25,29.5,30.0,2800,10.7470265036292,10.8365850578261,10.5679093952354,10.7470265036292,7816.11545962353,0.0,1.0
1996-08-14,30.0,30.25,29.38,30.0,5000,10.7470265036292,10.8365850578261,10.5249212892209,10.7470265036292,13957.349035042,0.0,1.0
1996-08-15,30.0,30.38,30.0,30.0,4100,10.7470265036292,10.8831555060085,10.7470265036292,10.7470265036292,11445.0262087345,0.0,1.0
1996-08-16,30.38,30.38,29.5,30.0,21500,10.8831555060085,10.8831555060085,10.5679093952354,10.7470265036292,60016.6008506807,0.0,1.0
1996-08-19,29.5,30.0,29.12,30.0,3700,10.5679093952354,10.7470265036292,10.4317803928561,10.7470265036292,10328.4382859311,0.0,1.0
1996-08-20,29.62,30.38,29.5,29.5,5600,10.6108975012499,10.8831555060085,10.5679093952354,10.5679093952354,15632.2309192471,0.0,1.0
1996-08-21,30.12,30.5,29.75,29.75,5500,10.7900146096437,10.926143612023,10.6574679494323,10.6574679494323,15353.0839385462,0.0,1.0
1996-08-22,30.88,31.0,29.75,30.12,6300,11.0622726144023,11.1052607204169,10.6574679494323,10.7900146096437,17586.259784153,0.0,1.0
1996-08-23,29.88,31.0,29.75,30.88,6100,10.7040383976147,11.1052607204169,10.6574679494323,11.0622726144023,17027.9658227512,0.0,1.0
1996-08-26,30.0,30.75,30.0,30.0,1500,10.7470265036292,11.0157021662199,10.7470265036292,10.7470265036292,4187.2047105126,0.0,1.0
1996-08-27,30.38,31.12,30.0,30.0,12100,10.8831555060085,11.1482488264314,10.7470265036292,10.7470265036292,33776.7846648017,0.0,1.0
1996-08-28,30.5,31.0,30.25,30.38,7200,10.926143612023,11.1052607204169,10.8365850578261,10.8831555060085,20098.5826104605,0.0,1.0
1996-08-29,30.0,31.0,30.0,30.5,3200,10.7470265036292,11.1052607204169,10.7470265036292,10.926143612023,8932.70338242689,0.0,1.0
1996-08-30,29.88,30.62,29.5,30.0,4600,10.7040383976147,10.9691317180376,10.5679093952354,10.7470265036292,12840.7611122386,0.0,1.0
1996-09-03,30.0,30.0,29.25,29.88,8000,10.7470265036292,10.7470265036292,10.4783508410385,10.7040383976147,22331.7584560672,0.0,1.0
1996-09-04,30.38,30.38,29.12,30.0,26300,10.8831555060085,10.8831555060085,10.4317803928561,10.7470265036292,73415.655924321,0.0,1.0
1996-09-05,30.0,30.0,29.62,30.0,9000,10.7470265036292,10.7470265036292,10.6108975012499,10.7470265036292,25123.2282630756,0.0,1.0
1996-09-06,29.75,30.38,29.75,30.0,2500,10.6574679494323,10.8831555060085,10.6574679494323,10.7470265036292,6978.674517521,0.0,1.0
1996-09-09,29.88,30.38,29.62,29.75,2600,10.7040383976147,10.8831555060085,10.6108975012499,10.6574679494323,7257.82149822184,0.0,1.0
1996-09-10,29.5,30.0,29.38,29.88,21300,10.5679093952354,10.7470265036292,10.5249212892209,10.7040383976147,59458.3068892789,0.0,1.0
1996-09-11,29.62,29.62,28.75,29.5,8100,10.6108975012499,10.6108975012499,10.2992337326447,10.5679093952354,22610.9054367681,0.0,1.0
1996-09-12,29.38,29.62,29.12,29.62,5800,10.5249212892209,10.6108975012499,10.4317803928561,10.6108975012499,16190.5248806487,0.0,1.0
1996-09-13,30.0,30.0,28.75,29.38,6500,10.7470265036292,10.7470265036292,10.2992337326447,10.5249212892209,18144.5537455546,0.0,1.0
1996-09-16,29.38,29.75,29.12,29.75,3800,10.5249212892209,10.6574679494323,10.4317803928561,10.6574679494323,10607.5852666319,0.0,1.0
1996-09-17,29.62,30.0,29.62,29.62,2500,10.6108975012499,10.7470265036292,10.6108975012499,10.6108975012499,6978.67451752101,0.0,1.0
1996-09-18,29.5,29.75,29.12,29.62,126500,10.5679093952354,10.6574679494323,10.4317803928561,10.6108975012499,353120.930586562,0.0,1.0
1996-09-19,29.12,29.5,29.0,29.5,8100,10.4317803928561,10.5679093952354,10.3887922868416,10.5679093952354,22610.905436768,0.0,1.0
1996-09-20,29.12,29.5,29.0,29.12,4600,10.4317803928561,10.5679093952354,10.3887922868416,10.4317803928561,12840.7611122386,0.0,1.0
1996-09-23,28.88,29.25,28.38,29.12,15500,10.3458041808271,10.4783508410385,10.1666870724332,10.4317803928561,43267.78200863,0.0,1.0
1996-09-24,29.0,29.38,28.38,28.88,71800,10.3887922868416,10.5249212892209,10.1666870724332,10.3458041808271,200427.532143203,0.0,1.0
1996-09-25,28.62,29.0,28.5,29.0,331600,10.2526632844623,10.3887922868416,10.2096751784478,10.3887922868416,925651.388003983,0.0,1.0
1996-09-26,28.38,28.75,28.12,28.62,345500,10.1666870724332,10.2992337326447,10.0735461760685,10.2526632844623,964452.818321406,0.0,1.0
1996-09-27,29.0,29.12,28.5,28.5,13500,10.3887922868416,10.4317803928561,10.2096751784478,10.2096751784478,37684.8423946133,0.0,1.0
1996-09-30,28.88,29.38,28.38,29.0,5200,10.3458041808271,10.5249212892209,10.1666870724332,10.3887922868416,14515.6429964436,0.0,1.0
1996-10-01,29.0,29.75,29.0,29.0,21000,10.3887922868416,10.6574679494323,10.3887922868416,10.3887922868416,58620.8659471763,0.0,1.0
1996-10-02,29.38,29.38,29.0,29.0,5600,10.5249212892209,10.5249212892209,10.3887922868416,10.3887922868416,15632.230919247,0.0,1.0
1996-10-03,29.0,29.5,28.38,29.38,34600,10.3887922868416,10.5679093952354,10.1666870724332,10.5249212892209,96584.8553224904,0.0,1.0
1996-10-04,28.75,29.0,28.12,29.0,48700,10.2992337326447,10.3887922868416,10.0735461760685,10.3887922868416,135944.579601309,0.0,1.0
1996-10-07,28.5,28.5,27.75,28.5,13100,10.2096751784478,10.2096751784478,9.94099951585702,10.2096751784478,36568.2544718099,0.0,1.0
1996-10-08,28.75,28.75,28.12,28.5,23600,10.2992337326447,10.2992337326447,10.0735461760685,10.2096751784478,65878.687445398,0.0,1.0
1996-10-09,28.88,28.88,28.12,28.75,6758000,10.3458041808271,10.3458041808271,10.0735461760685,10.2992337326447,18864752.9557627,0.0,1.0
1996-10-10,28.75,28.88,28.0,28.88,1516700,10.2992337326447,10.3458041808271,10.0305580700539,10.3458041808271,4233822.25628963,0.0,1.0
1996-10-11,28.38,28.88,28.0,28.75,4200,10.1666870724332,10.3458041808271,10.0305580700539,10.2992337326447,11724.1731894353,0.0,1.0
1996-10-14,28.12,29.0,27.75,28.38,13800,10.0735461760685,10.3887922868416,9.94099951585702,10.1666870724332,38522.2833367157,0.0,1.0
1996-10-15,28.88,28.88,28.38,28.38,20200,10.3458041808271,10.3458041808271,10.1666870724332,10.1666870724332,56387.6901015694,0.0,1.0
1996-10-16,28.75,29.12,28.38,28.88,10700,10.2992337326447,10.4317803928561,10.1666870724332,10.3458041808271,29868.7269349898,0.0,1.0
1996-10-17,29.0,29.88,28.75,28.75,3200,10.3887922868416,10.7040383976147,10.2992337326447,10.2992337326447,8932.70338242686,0.0,1.0
1996-10-18,29.75,29.75,29.12,29.12,180800,10.6574679494323,10.6574679494323,10.4317803928561,10.4317803928561,504697.741107119,0.0,1.0
1996-10-21,30.0,30.38,29.5,29.75,6600,10.7470265036292,10.8831555060085,10.5679093952354,10.6574679494323,18423.7007262555,0.0,1.0
1996-10-22,30.0,30.0,29.5,30.0,7200,10.7470265036292,10.7470265036292,10.5679093952354,10.7470265036292,20098.5826104605,0.0,1.0
1996-10-23,29.5,29.75,29.0,29.75,35000,10.5679093952354,10.6574679494323,10.3887922868416,10.6574679494323,97701.4432452939,0.0,1.0
1996-10-24,28.75,29.75,28.75,29.5,19800,10.2992337326447,10.6574679494323,10.2992337326447,10.5679093952354,55271.1021787661,0.0,1.0
1996-10-25,28.5,29.25,28.38,28.75,9100,10.2096751784478,10.4783508410385,10.1666870724332,10.2992337326447,25402.3752437763,0.0,1.0
1996-10-28,29.38,29.5,29.0,29.0,51700,10.5249212892209,10.5679093952354,10.3887922868416,10.3887922868416,144318.989022334,0.0,1.0
1996-10-29,29.0,29.5,29.0,29.38,9700,10.3887922868416,10.5679093952354,10.3887922868416,10.5249212892209,27077.2571279814,0.0,1.0
1996-10-30,29.12,29.5,29.0,29.0,37100,10.4317803928561,10.5679093952354,10.3887922868416,10.3887922868416,103563.529840012,0.0,1.0
1996-10-31,29.25,29.25,28.75,29.12,27500,10.4783508410385,10.4783508410385,10.2992337326447,10.4317803928561,76765.4196927309,0.0,1.0
1996-11-01,29.38,29.5,28.5,29.25,83500,10.5249212892209,10.5679093952354,10.2096751784478,10.4783508410385,233087.728885201,0.0,1.0
1996-11-04,29.0,29.38,28.75,29.38,4700,10.3887922868416,10.5249212892209,10.2992337326447,10.5249212892209,13119.9080929394,0.0,1.0
1996-11-05,29.12,29.5,28.5,29.0,19200,10.4317803928561,10.5679093952354,10.2096751784478,10.3887922868416,53596.2202945612,0.0,1.0
1996-11-06,29.38,29.38,28.75,29.12,2000,10.5249212892209,10.5249212892209,10.2992337326447,10.4317803928561,5582.93961401679,0.0,1.0
1996-11-07,28.75,29.25,28.75,29.25,14000,10.2992337326447,10.4783508410385,10.2992337326447,10.4783508410385,39080.5772981175,0.0,1.0
1996-11-08,29.25,29.38,28.5,28.75,3500,10.4783508410385,10.5249212892209,10.2096751784478,10.2992337326447,9770.14432452938,0.0,1.0
1996-11-11,28.88,29.38,28.75,29.25,15000,10.3458041808271,10.5249212892209,10.2992337326447,10.4783508410385,41872.0471051258,0.0,1.0
1996-11-12,29.5,30.0,28.88,28.88,16700,10.5679093952354,10.7470265036292,10.3458041808271,10.3458041808271,46617.5457770402,0.0,1.0
1996-11-13,30.75,30.75,29.38,29.5,5700,11.0157021662199,11.0157021662199,10.5249212892209,10.5679093952354,15911.3778999479,0.0,1.0
1996-11-14,30.25,30.5,29.88,30.5,7800,10.8365850578261,10.926143612023,10.7040383976147,10.926143612023,21773.4644946656,0.0,1.0
1996-11-15,29.88,30.25,29.5,30.25,12100,10.7040383976147,10.8365850578261,10.5679093952354,10.8365850578261,33776.7846648016,0.0,1.0
1996-11-18,30.25,30.25,29.38,29.88,15100,10.8365850578261,10.8365850578261,10.5249212892209,10.7040383976147,42151.1940858269,0.0,1.0
1996-11-19,29.62,30.12,29.62,30.12,9200,10.6108975012499,10.7900146096437,10.6108975012499,10.7900146096437,25681.5222244773,0.0,1.0
1996-11-20,29.62,30.12,29.0,29.62,47500,10.6108975012499,10.7900146096437,10.3887922868416,10.6108975012499,132594.815832899,0.0,1.0
1996-11-21,30.0,30.5,30.0,30.0,13200,10.7470265036292,10.926143612023,10.7470265036292,10.7470265036292,36847.4014525109,0.0,1.0
1996-11-22,30.38,30.75,30.0,30.0,7800,10.8831555060085,11.0157021662199,10.7470265036292,10.7470265036292,21773.4644946656,0.0,1.0
1996-11-25,31.25,31.38,30.88,30.88,69000,11.1948192746138,11.2413897227962,11.0622726144023,11.0622726144023,192611.416683579,0.0,1.0
1996-11-26,30.5,31.25,29.38,31.25,39800,10.926143612023,11.1948192746138,10.5249212892209,11.1948192746138,111100.498318935,0.0,1.0
1996-11-27,30.88,31.12,30.0,30.5,33300,11.0622726144023,11.1482488264314,10.7470265036292,10.926143612023,92955.94457338,0.0,1.0
1996-11-29,30.5,30.75,30.12,30.75,43700,10.926143612023,11.0157021662199,10.7900146096437,11.0157021662199,121987.230566267,0.0,1.0
1996-12-02,30.0,30.62,29.5,30.5,33100,10.7470265036292,10.9691317180376,10.5679093952354,10.926143612023,92397.6506119782,0.0,1.0
1996-12-03,30.5,30.62,30.0,30.0,311600,10.926143612023,10.9691317180376,10.7470265036292,10.7470265036292,869821.99186382,0.0,1.0
1996-12-04,30.0,30.5,29.25,30.5,70200,10.7470265036292,10.926143612023,10.4783508410385,10.926143612023,195961.18045199,0.0,1.0
1996-12-05,29.0,29.5,29.0,29.5,7100,10.3887922868416,10.5679093952354,10.3887922868416,10.5679093952354,19819.4356297596,0.0,1.0
1996-12-06,29.5,29.62,29.0,29.0,12000,10.5679093952354,10.6108975012499,10.3887922868416,10.3887922868416,33497.6376841008,0.0,1.0
1996-12-09,29.5,30.0,29.0,29.5,8300,10.5679093952354,10.7470265036292,10.3887922868416,10.5679093952354,23169.1993981697,0.0,1.0
1996-12-10,29.5,29.75,29.0,29.5,8600,10.5679093952354,10.6574679494323,10.3887922868416,10.5679093952354,24006.6403402722,0.0,1.0
1996-12-11,28.62,29.25,28.5,29.25,55500,10.2526632844623,10.4783508410385,10.2096751784478,10.4783508410385,154926.574288966,0.0,1.0
1996-12-12,29.12,29.5,29.0,29.0,292000,10.4317803928561,10.5679093952354,10.3887922868416,10.3887922868416,815109.183646452,0.0,1.0
1996-12-13,29.0,29.38,28.75,29.12,184300,10.3887922868416,10.5249212892209,10.2992337326447,10.4317803928561,514467.885431647,0.0,1.0
1996-12-16,29.62,29.75,29.25,29.25,11600,10.6108975012499,10.6574679494323,10.4783508410385,10.4783508410385,32381.0497612975,0.0,1.0
1996-12-17,29.62,29.88,29.38,29.62,14100,10.6108975012499,10.7040383976147,10.5249212892209,10.6108975012499,39359.7242788185,0.0,1.0
1996-12-18,30.25,30.38,29.5,29.62,12100,10.8365850578261,10.8831555060085,10.5679093952354,10.6108975012499,33776.7846648017,0.0,1.0
1996-12-19,30.75,30.88,30.12,30.25,53100,11.0157021662199,11.0622726144023,10.7900146096437,10.8365850578261,148227.046752147,0.0,1.0
1996-12-20,30.88,30.88,30.12,30.75,11000,11.0622726144023,11.0622726144023,10.7900146096437,11.0157021662199,30706.1678770925,0.0,1.0
1996-12-23,30.5,31.0,29.88,30.88,6000,10.926143612023,11.1052607204169,10.7040383976147,11.0622726144023,16748.8188420504,0.0,1.0
1996-12-24,31.0,31.12,30.5,30.5,7600,11.1052607204169,11.1482488264314,10.926143612023,10.926143612023,21215.1705332638,0.0,1.0
1996-12-26,31.0,31.38,30.38,31.0,6200,11.1052607204169,11.2413897227962,10.8831555060085,11.1052607204169,17307.112803452,0.0,1.0
1996-12-27,30.62,31.12,30.38,31.0,6000,10.9691317180376,11.1482488264314,10.8831555060085,11.1052607204169,16748.8188420503,0.0,1.0
1996-12-30,31.25,31.5,30.75,30.75,15000,11.1948192746138,11.2843778288107,11.0157021662199,11.0157021662199,41872.0471051259,0.0,1.0
1996-12-31,31.25,31.25,31.25,31.25,0,11.1948192746138,11.1948192746138,11.1948192746138,11.1948192746138,0,0.0,1.0
1997-01-02,30.88,31.75,30.75,31.25,29500,11.0622726144023,11.3739363830076,11.0157021662199,11.1948192746138,82348.3593067481,0.0,1.0
1997-01-03,31.0,31.5,30.38,30.88,66000,11.1052607204169,11.2843778288107,10.8831555060085,11.0622726144023,184237.007262554,0.0,1.0
1997-01-06,30.5,31.5,30.38,31.0,39800,10.926143612023,11.2843778288107,10.8831555060085,11.1052607204169,111100.498318935,0.0,1.0
1997-01-07,30.12,30.5,30.12,30.5,23700,10.7900146096437,10.926143612023,10.7900146096437,10.926143612023,66157.8344260993,0.0,1.0
1997-01-08,30.12,30.12,29.38,30.12,27600,10.7900146096437,10.7900146096437,10.5249212892209,10.7900146096437,77044.5666734321,0.0,1.0
1997-01-09,30.0,31.12,29.5,30.12,26600,10.7470265036292,11.1482488264314,10.5679093952354,10.7900146096437,74253.0968664235,0.0,1.0
1997-01-10,29.75,29.75,29.0,29.75,22700,10.9053302040277,10.9053302040277,10.6304059131698,10.9053302040277,61926.1395450988,0.6919,1.0
1997-01-13,29.5,30.12,29.12,29.75,20200,10.8136887737417,11.0409595208509,10.6743937997071,10.9053302040277,55106.0801238327,0.0,1.0
1997-01-14,29.38,29.75,29.25,29.5,16100,10.7697008872045,10.9053302040277,10.7220473434558,10.8136887737417,43921.1826729555,0.0,1.0
1997-01-15,29.25,29.75,29.0,29.38,127600,10.7220473434558,10.9053302040277,10.6304059131698,10.7697008872045,348095.832861437,0.0,1.0
1997-01-16,30.0,30.0,29.38,29.38,9500,10.9969716343136,10.9969716343136,10.7697008872045,10.7697008872045,25916.2258008124,0.0,1.0
1997-01-17,29.25,29.75,28.12,29.75,154500,10.7220473434558,10.9053302040277,10.3078280785633,10.9053302040277,421479.672234263,0.0,1.0
1997-01-20,29.88,30.0,29.25,29.25,49500,10.9529837477764,10.9969716343136,10.7220473434558,10.7220473434558,135037.176541074,0.0,1.0
1997-01-21,29.5,30.0,29.5,29.88,12800,10.8136887737417,10.9969716343136,10.8136887737417,10.9529837477764,34918.7042368841,0.0,1.0
1997-01-22,29.38,30.0,29.12,29.5,48700,10.7697008872045,10.9969716343136,10.6743937997071,10.8136887737417,132854.757526269,0.0,1.0
1997-01-23,29.5,29.88,29.0,29.38,16300,10.8136887737417,10.9529837477764,10.6304059131698,10.7697008872045,44466.7874266571,0.0,1.0
1997-01-24,29.25,29.5,29.0,29.5,94100,10.7220473434558,10.8136887737417,10.6304059131698,10.8136887737417,256707.036616467,0.0,1.0
1997-01-27,29.5,29.5,29.0,29.25,12100,10.8136887737417,10.8136887737417,10.6304059131698,10.7220473434558,33009.0875989295,0.0,1.0
1997-01-28,29.0,29.5,28.75,29.5,36000,10.6304059131698,10.8136887737417,10.5387644828839,10.8136887737417,98208.8556662365,0.0,1.0
1997-01-29,28.75,29.12,28.5,29.0,31800,10.5387644828839,10.6743937997071,10.4471230525979,10.6304059131698,86751.1558385085,0.0,1.0
1997-01-30,29.0,29.0,28.88,28.88,120800,10.6304059131698,10.6304059131698,10.5864180266326,10.5864180266326,329545.271235594,0.0,1.0
1997-01-31,28.38,29.0,28.0,29.0,55000,10.4031351660607,10.6304059131698,10.263840192026,10.6304059131698,150041.307267861,0.0,1.0
1997-02-03,28.88,28.88,28.12,28.38,41200,10.5864180266326,10.5864180266326,10.3078280785633,10.4031351660607,112394.57926247,0.0,1.0
1997-02-04,28.62,28.88,28.25,28.88,31000,10.4911109391352,10.5864180266326,10.355481622312,10.5864180266326,84568.7368237034,0.0,1.0
1997-02-05,29.12,29.12,28.5,28.62,8600,10.6743937997071,10.6743937997071,10.4471230525979,10.4911109391352,23461.0044091564,0.0,1.0
1997-02-06,28.75,28.88,28.38,28.88,95500,10.5387644828839,10.5864180266326,10.4031351660607,10.5864180266326,260526.269892376,0.0,1.0
1997-02-07,29.0,29.12,28.38,28.75,13500,10.6304059131698,10.6743937997071,10.4031351660607,10.5387644828839,36828.3208748387,0.0,1.0
1997-02-10,28.62,29.12,28.25,29.0,21500,10.4911109391352,10.6743937997071,10.355481622312,10.6304059131698,58652.511022891,0.0,1.0
1997-02-11,29.25,29.38,28.5,28.62,61600,10.7220473434558,10.7697008872045,10.4471230525979,10.4911109391352,168046.264140004,0.0,1.0
1997-02-12,29.5,29.5,28.75,29.25,61700,10.8136887737417,10.8136887737417,10.5387644828839,10.7220473434558,168319.066516855,0.0,1.0
1997-02-13,29.25,29.75,28.75,29.5,108600,10.7220473434558,10.9053302040277,10.5387644828839,10.8136887737417,296263.381259812,0.0,1.0
1997-02-14,29.0,29.38,28.75,29.25,21000,10.6304059131698,10.7697008872045,10.5387644828839,10.7220473434558,57288.499138638,0.0,1.0
1997-02-18,29.0,29.25,28.5,29.0,34100,10.6304059131698,10.7220473434558,10.4471230525979,10.6304059131698,93025.610506074,0.0,1.0
1997-02-19,29.5,29.5,29.0,29.0,18700,10.8136887737417,10.8136887737417,10.6304059131698,10.6304059131698,51014.0444710728,0.0,1.0
1997-02-20,29.5,30.62,29.5,29.5,50500,10.8136887737417,11.2242423814228,10.8136887737417,10.8136887737417,137765.200309582,0.0,1.0
1997-02-21,30.0,30.0,29.5,29.5,241000,10.9969716343136,10.9969716343136,10.8136887737417,10.8136887737417,657453.728210083,0.0,1.0
1997-02-24,31.0,31.12,29.5,30.0,55500,11.3635373554574,11.4075252419947,10.8136887737417,10.9969716343136,151405.319152114,0.0,1.0
1997-02-25,31.0,31.62,31.0,31.0,28500,11.3635373554574,11.5908081025666,11.3635373554574,11.3635373554574,77748.6774024371,0.0,1.0
1997-02-26,31.0,31.38,30.5,31.0,25500,11.3635373554574,11.502832329492,11.1802544948855,11.3635373554574,69564.6060969174,0.0,1.0
1997-02-27,30.75,31.0,30.38,31.0,394500,11.2718959251715,11.3635373554574,11.1362666083483,11.3635373554574,1076205.37667583,0.0,1.0
1997-02-28,30.5,30.75,30.0,30.75,36100,11.1802544948855,11.2718959251715,10.9969716343136,11.2718959251715,98481.658043087,0.0,1.0
1997-03-03,30.25,30.38,29.75,30.38,29300,11.0886130645996,11.1362666083483,10.9053302040277,11.1362666083483,79931.096417242,0.0,1.0
1997-03-04,30.5,30.5,30.0,30.25,70300,11.1802544948855,11.1802544948855,10.9969716343136,11.0886130645996,191780.070926012,0.0,1.0
1997-03-05,30.88,31.12,28.5,30.5,64000,11.3195494689202,11.4075252419947,10.4471230525979,11.1802544948855,174593.521184419,0.0,1.0
1997-03-06,31.0,31.88,30.88,30.88,50200,11.3635373554574,11.6861151900639,11.3195494689202,11.3195494689202,136946.793179029,0.0,1.0
1997-03-07,31.38,31.75,30.88,31.0,11000,11.502832329492,11.6384616463152,11.3195494689202,11.3635373554574,30008.2614535723,0.0,1.0
1997-03-10,32.0,32.0,31.38,31.38,48000,11.7301030766012,11.7301030766012,11.502832329492,11.502832329492,130945.140888315,0.0,1.0
1997-03-11,31.38,31.5,30.75,31.5,220300,11.502832329492,11.5468202160293,11.2718959251715,11.5468202160293,600983.636201998,0.0,1.0
1997-03-12,31.0,31.38,30.5,31.38,114800,11.3635373554574,11.502832329492,11.1802544948855,11.502832329492,313177.128624553,0.0,1.0
1997-03-13,31.0,31.12,30.5,31.0,9200,11.3635373554574,11.4075252419947,11.1802544948855,11.3635373554574,25097.8186702604,0.0,1.0
1997-03-14,31.88,32.0,30.5,31.0,39300,11.6861151900639,11.7301030766012,11.1802544948855,11.3635373554574,107211.334102308,0.0,1.0
1997-03-17,31.5,31.88,31.12,31.88,51700,11.5468202160293,11.6861151900639,11.4075252419947,11.6861151900639,141038.828831789,0.0,1.0
1997-03-18,31.38,31.38,30.75,31.38,17000,11.502832329492,11.502832329492,11.2718959251715,11.502832329492,46376.4040646117,0.0,1.0
1997-03-19,32.0,32.0,31.0,31.38,45200,11.7301030766012,11.7301030766012,11.3635373554574,11.502832329492,123306.674336497,0.0,1.0
1997-03-20,32.75,32.75,31.75,32.0,13000,12.005027367459,12.005027367459,11.6384616463152,11.7301030766012,35464.3089905854,0.0,1.0
1997-03-21,33.0,33.38,32.62,32.75,41600,12.096668797745,12.2359637717796,11.9573738237103,12.005027367459,113485.788769873,0.0,1.0
1997-03-24,32.75,33.12,32.0,33.0,48800,12.005027367459,12.1406566842822,11.7301030766012,12.096668797745,133127.559903121,0.0,1.0
1997-03-25,33.0,33.38,32.62,32.75,14600,12.096668797745,12.2359637717796,11.9573738237103,12.005027367459,39829.1470201957,0.0,1.0
1997-03-26,33.62,34.25,33.62,33.62,30800,12.3239395448541,12.5548759491747,12.3239395448541,12.3239395448541,84023.1320700023,0.0,1.0
1997-03-27,33.88,34.38,33.5,33.62,196300,12.4192466323515,12.6025294929234,12.2799516583169,12.3239395448541,535511.065757839,0.0,1.0
1997-03-31,33.62,34.38,33.38,33.88,6100,12.3239395448541,12.6025294929234,12.2359637717796,12.4192466323515,16640.9449878901,0.0,1.0
1997-04-01,34.12,34.5,32.62,33.62,19200,12.507222405426,12.6465173794607,11.9573738237103,12.3239395448541,52378.0563553261,0.0,1.0
1997-04-02,34.0,34.38,33.75,34.12,14100,12.4632345188888,12.6025294929234,12.3715930886028,12.507222405426,38465.1351359424,0.0,1.0
1997-04-03,33.0,33.5,32.75,33.5,256600,12.096668797745,12.2799516583169,12.005027367459,12.2799516583169,700010.898998783,0.0,1.0
1997-04-04,33.0,33.38,32.75,33.0,275600,12.096668797745,12.2359637717796,12.005027367459,12.096668797745,751843.350600407,0.0,1.0
1997-04-07,33.0,33.5,33.0,33.0,205500,12.096668797745,12.2799516583169,12.096668797745,12.096668797745,560608.884428098,0.0,1.0
1997-04-08,32.75,33.12,32.38,33.0,33500,12.005027367459,12.1406566842822,11.8693980506358,12.096668797745,91388.7962449701,0.0,1.0
1997-04-09,32.38,33.38,32.38,32.75,25600,11.8693980506358,12.2359637717796,11.8693980506358,12.005027367459,69837.4084737682,0.0,1.0
1997-04-10,33.5,33.5,32.88,32.88,33200,12.2799516583169,12.2799516583169,12.0526809112077,12.0526809112077,90570.3891144177,0.0,1.0
1997-04-11,33.0,33.5,33.0,33.5,7300,12.096668797745,12.2799516583169,12.096668797745,12.2799516583169,19914.5735100979,0.0,1.0
1997-04-14,32.62,33.0,32.0,33.0,11700,11.9573738237103,12.096668797745,11.7301030766012,12.096668797745,31917.8780915269,0.0,1.0
1997-04-15,33.0,33.0,32.5,32.62,10000,12.096668797745,12.096668797745,11.9133859371731,11.9573738237103,27280.2376850656,0.0,1.0
1997-04-16,33.25,33.38,32.88,33.0,127300,12.1883102280309,12.2359637717796,12.0526809112077,12.096668797745,347277.425730886,0.0,1.0
1997-04-17,33.5,33.75,33.38,33.38,17100,12.2799516583169,12.3715930886028,12.2359637717796,12.2359637717796,46649.2064414621,0.0,1.0
1997-04-18,33.75,34.12,33.12,33.5,44600,12.3715930886028,12.507222405426,12.1406566842822,12.2799516583169,121669.860075393,0.0,1.0
1997-04-21,34.12,34.12,33.38,33.75,35500,12.507222405426,12.507222405426,12.2359637717796,12.3715930886028,96844.8437819831,0.0,1.0
1997-04-22,34.12,34.5,33.75,34.12,14600,12.507222405426,12.6465173794607,12.3715930886028,12.507222405426,39829.1470201959,0.0,1.0
1997-04-23,34.0,34.5,33.88,34.12,12100,12.4632345188888,12.6465173794607,12.4192466323515,12.507222405426,33009.0875989293,0.0,1.0
1997-04-24,34.25,34.25,33.5,34.0,10600,12.5548759491747,12.5548759491747,12.2799516583169,12.4632345188888,28917.0519461696,0.0,1.0
1997-04-25,33.5,34.12,33.5,34.12,17300,12.2799516583169,12.507222405426,12.2799516583169,12.507222405426,47194.8111951634,0.0,1.0
1997-04-28,33.5,34.38,33.5,33.5,3700,12.2799516583169,12.6025294929234,12.2799516583169,12.2799516583169,10093.6879434743,0.0,1.0
1997-04-29,33.88,34.5,33.12,33.5,10100,12.4192466323515,12.6465173794607,12.1406566842822,12.2799516583169,27553.0400619163,0.0,1.0
1997-04-30,33.38,33.75,33.25,33.75,16700,12.2359637717796,12.3715930886028,12.1883102280309,12.3715930886028,45557.9969340597,0.0,1.0
1997-05-01,33.0,33.38,33.0,33.38,4500,12.096668797745,12.2359637717796,12.096668797745,12.2359637717796,12276.1069582795,0.0,1.0
1997-05-02,33.75,33.75,32.88,33.0,6000,12.3715930886028,12.3715930886028,12.0526809112077,12.096668797745,16368.1426110394,0.0,1.0
1997-05-05,33.12,33.75,33.0,33.75,78800,12.1406566842822,12.3715930886028,12.096668797745,12.3715930886028,214968.272958318,0.0,1.0
1997-05-06,33.12,33.12,33.12,33.12,0,12.1406566842822,12.1406566842822,12.1406566842822,12.1406566842822,0,0.0,1.0
1997-05-07,34.38,34.5,33.75,33.75,19100,12.6025294929234,12.6465173794607,12.3715930886028,12.3715930886028,52105.2539784754,0.0,1.0
1997-05-08,34.12,34.12,33.38,34.12,4300,12.507222405426,12.507222405426,12.2359637717796,12.507222405426,11730.5022045782,0.0,1.0
1997-05-09,33.5,33.75,33.5,33.75,2600,12.2799516583169,12.3715930886028,12.2799516583169,12.3715930886028,7092.86179811705,0.0,1.0
1997-05-12,39.12,40.38,38.75,38.75,290100,14.340051011145,14.8019238197861,14.2044216943218,14.2044216943218,791399.695243751,0.0,1.0
1997-05-13,38.38,39.12,38.0,39.12,46100,14.0687923774986,14.340051011145,13.9294974034639,14.340051011145,125761.895728152,0.0,1.0
1997-05-14,37.5,38.38,37.12,38.38,102500,13.746214542892,14.0687923774986,13.6069195688574,14.0687923774986,279622.436271923,0.0,1.0
1997-05-15,37.12,38.38,36.75,37.5,120100,13.6069195688574,14.0687923774986,13.4712902520342,13.746214542892,327635.654597638,0.0,1.0
1997-05-16,37.5,37.75,37.12,37.12,2500,13.746214542892,13.837855973178,13.6069195688574,13.6069195688574,6820.05942126642,0.0,1.0
1997-05-19,37.0,37.12,37.0,37.12,2800,13.5629316823201,13.6069195688574,13.5629316823201,13.6069195688574,7638.46655181839,0.0,1.0
1997-05-20,36.75,37.38,36.38,37.0,30100,13.4712902520342,13.7022266563548,13.335660935211,13.5629316823201,82113.5154320474,0.0,1.0
1997-05-21,37.5,37.5,37.0,37.0,8800,13.746214542892,13.746214542892,13.5629316823201,13.5629316823201,24006.6091628578,0.0,1.0
1997-05-22,37.62,38.0,37.25,37.5,12500,13.7902024294293,13.9294974034639,13.6545731126061,13.746214542892,34100.297106332,0.0,1.0
1997-05-23,38.75,39.0,38.0,38.0,148800,14.2044216943218,14.2960631246077,13.9294974034639,13.9294974034639,405929.936753775,0.0,1.0
1997-05-27,38.75,39.12,38.75,38.75,16300,14.2044216943218,14.340051011145,14.2044216943218,14.2044216943218,44466.7874266568,0.0,1.0
1997-05-28,37.5,38.62,37.38,38.62,3300,13.746214542892,14.1567681505731,13.7022266563548,14.1567681505731,9002.47843607167,0.0,1.0
1997-05-29,37.75,38.25,37.5,37.5,13100,13.837855973178,14.0211388337499,13.746214542892,13.746214542892,35737.1113674359,0.0,1.0
1997-05-30,37.38,37.75,37.0,37.75,38200,13.7022266563548,13.837855973178,13.5629316823201,13.837855973178,104210.50795695,0.0,1.0
1997-06-02,38.0,38.0,37.0,37.38,76100,13.9294974034639,13.9294974034639,13.5629316823201,13.7022266563548,207602.60878335,0.0,1.0
1997-06-03,38.12,38.38,37.5,38.0,448700,13.9734852900012,14.0687923774986,13.746214542892,13.9294974034639,1224064.26492889,0.0,1.0
1997-06-04,38.0,38.0,37.38,38.0,7000,13.9294974034639,13.9294974034639,13.7022266563548,13.9294974034639,19096.166379546,0.0,1.0
1997-06-05,37.5,38.38,37.38,38.0,334200,13.746214542892,14.0687923774986,13.7022266563548,13.9294974034639,911705.543434894,0.0,1.0
1997-06-06,37.75,38.5,37.38,37.5,510200,13.837855973178,14.1127802640358,13.7022266563548,13.746214542892,1391837.72669204,0.0,1.0
1997-06-09,38.5,39.0,37.5,37.75,188100,14.1127802640358,14.2960631246077,13.746214542892,13.837855973178,513141.270856085,0.0,1.0
1997-06-10,38.75,38.75,38.12,38.5,72600,14.2044216943218,14.2044216943218,13.9734852900012,14.1127802640358,198054.525593576,0.0,1.0
1997-06-11,38.0,38.12,37.5,38.12,75500,13.9294974034639,13.9734852900012,13.746214542892,13.9734852900012,205965.794522246,0.0,1.0
1997-06-12,38.0,38.38,37.75,38.0,33100,13.9294974034639,14.0687923774986,13.837855973178,13.9294974034639,90297.5867375673,0.0,1.0
1997-06-13,38.62,39.0,38.0,38.0,68600,14.1567681505731,14.2960631246077,13.9294974034639,13.9294974034639,187142.43051955,0.0,1.0
1997-06-16,38.5,38.75,38.0,38.62,226100,14.1127802640358,14.2044216943218,13.9294974034639,14.1567681505731,616806.174059334,0.0,1.0
1997-06-17,39.0,39.38,38.5,38.5,90300,14.2960631246077,14.4353580986423,14.1127802640358,14.1127802640358,246340.546296143,0.0,1.0
1997-06-18,38.88,39.25,38.5,39.0,25100,14.2520752380705,14.3877045548937,14.1127802640358,14.2960631246077,68473.3965895145,0.0,1.0
1997-06-19,40.75,40.75,38.88,38.88,23100,14.9375531366093,14.9375531366093,14.2520752380705,14.2520752380705,63017.3490525017,0.0,1.0
1997-06-20,40.0,40.38,39.12,40.38,64100,14.6626288457515,14.8019238197861,14.340051011145,14.8019238197861,174866.32356127,0.0,1.0
1997-06-23,40.12,40.12,39.0,40.0,54600,14.7066167322887,14.7066167322887,14.2960631246077,14.6626288457515,148950.097760459,0.0,1.0
1997-06-24,39.5,40.0,39.12,40.0,39600,14.4793459851796,14.6626288457515,14.340051011145,14.6626288457515,108029.74123286,0.0,1.0
1997-06-25,39.62,40.12,39.25,39.5,30600,14.5233338717169,14.7066167322887,14.3877045548937,14.4793459851796,83477.5273163005,0.0,1.0
1997-06-26,40.0,40.12,39.38,39.62,49100,14.6626288457515,14.7066167322887,14.4353580986423,14.5233338717169,133945.967033672,0.0,1.0
1997-06-27,40.0,40.25,39.38,40.0,24300,14.6626288457515,14.7542702760374,14.4353580986423,14.6626288457515,66290.9775747094,0.0,1.0
1997-06-30,40.0,40.38,39.38,40.0,39500,14.6626288457515,14.8019238197861,14.4353580986423,14.6626288457515,107756.938856009,0.0,1.0
1997-07-01,40.5,40.75,39.62,40.0,22600,14.8459117063234,14.9375531366093,14.5233338717169,14.6626288457515,61653.3371682482,0.0,1.0
1997-07-02,41.5,42.25,40.0,40.5,64200,15.2124774274672,15.487401718325,14.6626288457515,14.8459117063234,175139.125938121,0.0,1.0
1997-07-03,41.75,42.62,40.75,41.5,20700,15.3041188577531,15.6230310351482,14.9375531366093,15.2124774274672,56470.0920080859,0.0,1.0
1997-07-07,42.0,42.0,41.0,41.75,22500,15.3957602880391,15.3957602880391,15.0291945668953,15.3041188577531,61380.5347913975,0.0,1.0
1997-07-08,42.0,42.12,40.25,42.0,14300,15.3957602880391,15.4397481745763,14.7542702760374,15.3957602880391,39010.7398896437,0.0,1.0
1997-07-09,42.0,42.38,41.75,42.0,12700,15.3957602880391,15.5350552620737,15.3041188577531,15.3957602880391,34645.9018600333,0.0,1.0
1997-07-10,42.0,42.5,41.88,42.0,242300,15.3957602880391,15.579043148611,15.3517724015018,15.3957602880391,661000.159109138,0.0,1.0
1997-07-11,42.12,42.62,41.75,42.0,183800,15.4397481745763,15.6230310351482,15.3041188577531,15.3957602880391,501410.768651507,0.0,1.0
1997-07-14,42.0,42.38,41.5,42.12,344100,15.3957602880391,15.5350552620737,15.2124774274672,15.4397481745763,938712.978743106,0.0,1.0
1997-07-15,41.0,41.75,40.5,41.75,524800,15.0291945668953,15.3041188577531,14.8459117063234,15.3041188577531,1431666.87371224,0.0,1.0
1997-07-16,41.88,42.38,41.12,41.12,452200,15.3517724015018,15.5350552620737,15.0731824534325,15.0731824534325,1233612.34811867,0.0,1.0
1997-07-17,41.38,42.0,41.12,41.88,305300,15.1684895409299,15.3957602880391,15.0731824534325,15.3517724015018,832865.656525054,0.0,1.0
1997-07-18,41.12,42.0,40.38,41.38,383100,15.0731824534325,15.3957602880391,14.8019238197861,15.1684895409299,1045105.90571487,0.0,1.0
1997-07-21,40.5,41.5,40.38,41.12,298000,14.9989528949009,15.3692974108244,14.9545115529901,15.2285664947735,804656.17063862,0.4175,1.0
1997-07-22,40.5,40.75,39.75,40.5,622300,14.9989528949009,15.0915390238818,14.7211945079583,14.9989528949009,1680327.29861884,0.0,1.0
1997-07-23,40.38,41.12,39.62,40.5,230200,14.9545115529901,15.2285664947735,14.6730497208883,14.9989528949009,621583.390875873,0.0,1.0
1997-07-24,41.12,41.12,40.12,40.38,349000,15.2285664947735,15.2285664947735,14.85822197885,14.9545115529901,942365.783734488,0.0,1.0
1997-07-25,40.25,40.88,40.0,40.88,204100,14.90636676592,15.1396838109518,14.8137806369392,15.1396838109518,551108.471232693,0.0,1.0
1997-07-28,40.12,40.38,39.5,40.25,219300,14.85822197885,14.9545115529901,14.6286083789774,14.90636676592,592151.336312245,0.0,1.0
1997-07-29,39.75,40.0,39.38,40.0,93100,14.7211945079583,14.8137806369392,14.5841670370666,14.8137806369392,251387.548612267,0.0,1.0
1997-07-30,39.5,40.0,38.88,39.75,47200,14.6286083789774,14.8137806369392,14.3989947791049,14.7211945079583,127448.896825983,0.0,1.0
1997-07-31,38.62,39.75,38.62,39.5,39100,14.3027052049648,14.7211945079583,14.3027052049648,14.6286083789774,105577.370040168,0.0,1.0
1997-08-01,38.62,39.5,38.25,38.62,129100,14.3027052049648,14.6286083789774,14.1656777340731,14.3027052049648,348594.334326998,0.0,1.0
1997-08-04,38.88,39.12,38.0,38.62,51200,14.3989947791049,14.4878774629265,14.0730916050922,14.3027052049648,138249.650794286,0.0,1.0
1997-08-05,38.75,39.38,38.25,38.88,264300,14.3508499920348,14.5841670370666,14.1656777340731,14.3989947791049,713659.818455662,0.0,1.0
1997-08-06,38.5,38.75,38.12,38.75,169300,14.258263863054,14.3508499920348,14.117532947003,14.3508499920348,457141.911708449,0.0,1.0
1997-08-07,38.75,39.0,38.0,38.5,92000,14.3508499920348,14.4434361210157,14.0730916050922,14.258263863054,248417.341270984,0.0,1.0
1997-08-08,38.0,38.38,37.38,38.38,171500,14.0730916050922,14.2138225211431,13.8434780052197,14.2138225211431,463082.326391018,0.0,1.0
1997-08-11,37.88,38.25,37.25,38.0,120700,14.0286502631814,14.1656777340731,13.7953332181496,14.0730916050922,325912.750993561,0.0,1.0
1997-08-12,38.12,38.38,37.25,37.88,57800,14.117532947003,14.2138225211431,13.7953332181496,14.0286502631814,156070.894841988,0.0,1.0
1997-08-13,37.75,38.12,37.25,38.12,137600,13.9805054761114,14.117532947003,13.7953332181496,14.117532947003,371545.936509643,0.0,1.0
1997-08-14,38.0,38.25,37.5,37.75,51000,14.0730916050922,14.1656777340731,13.8879193471305,13.9805054761114,137709.613095871,0.0,1.0
1997-08-15,38.12,38.38,37.12,38.0,124800,14.117532947003,14.2138225211431,13.7471884310796,14.0730916050922,336983.523811073,0.0,1.0
1997-08-18,38.0,38.25,37.25,38.12,31800,14.0730916050922,14.1656777340731,13.7953332181496,14.117532947003,85865.9940480138,0.0,1.0
1997-08-19,37.88,38.12,37.5,38.0,36000,14.0286502631814,14.117532947003,13.8879193471305,14.0730916050922,97206.7857147325,0.0,1.0
1997-08-20,37.88,38.0,37.12,37.88,24300,14.0286502631814,14.0730916050922,13.7471884310796,14.0286502631814,65614.5803574444,0.0,1.0
1997-08-21,37.75,37.75,37.25,37.75,26500,13.9805054761114,13.9805054761114,13.7953332181496,13.9805054761114,71554.9950400112,0.0,1.0
1997-08-22,37.5,37.5,36.38,37.5,34500,13.8879193471305,13.8879193471305,13.4731334892962,13.8879193471305,93156.5029766185,0.0,1.0
1997-08-25,37.12,37.75,36.62,37.5,42700,13.7471884310796,13.9805054761114,13.5620161731178,13.8879193471305,115298.048611641,0.0,1.0
1997-08-26,37.0,37.5,36.75,37.12,402800,13.7027470891687,13.8879193471305,13.6101609601879,13.7471884310796,1087635.92460818,0.0,1.0
1997-08-27,36.75,37.5,36.38,37.0,30200,13.6101609601879,13.8879193471305,13.4731334892962,13.7027470891687,81545.6924606921,0.0,1.0
1997-08-28,37.0,37.38,36.38,36.75,96200,13.7027470891687,13.8434780052197,13.4731334892962,13.6101609601879,259758.132937703,0.0,1.0
1997-08-29,35.88,36.5,35.12,36.5,227000,13.2879612313344,13.517574831207,13.0064993992326,13.517574831207,612942.787701232,0.0,1.0
1997-09-02,36.12,36.5,28.12,35.88,72200,13.3768439151561,13.517574831207,10.4140877877682,13.2879612313344,194953.60912788,0.0,1.0
1997-09-03,36.25,36.38,35.75,36.12,48600,13.4249887022261,13.4731334892962,13.2398164442644,13.3768439151561,131229.160714889,0.0,1.0
1997-09-04,36.12,36.5,35.75,36.25,23800,13.3768439151561,13.517574831207,13.2398164442644,13.4249887022261,64264.4861114064,0.0,1.0
1997-09-05,36.0,36.38,35.5,36.12,25100,13.3324025732453,13.4731334892962,13.1472303152835,13.3768439151561,67774.7311511049,0.0,1.0
1997-09-08,35.75,36.0,34.38,36.0,33000,13.2398164442644,13.3324025732453,12.7324444574492,13.3324025732453,89106.2202385047,0.0,1.0
1997-09-09,36.5,36.5,36.0,36.0,31200,13.517574831207,13.517574831207,13.3324025732453,13.3324025732453,84245.8809527682,0.0,1.0
1997-09-10,36.12,36.38,35.12,36.38,26000,13.3768439151561,13.4731334892962,13.0064993992326,13.4731334892962,70204.9007939733,0.0,1.0
1997-09-11,36.0,36.5,35.5,36.12,51600,13.3324025732453,13.517574831207,13.1472303152835,13.3768439151561,139329.726191116,0.0,1.0
1997-09-12,36.5,36.62,36.0,36.0,39000,13.517574831207,13.5620161731178,13.3324025732453,13.3324025732453,105307.35119096,0.0,1.0
1997-09-15,36.5,36.5,36.0,36.5,50500,13.517574831207,13.517574831207,13.3324025732453,13.517574831207,136359.518849833,0.0,1.0
1997-09-16,36.38,36.75,36.0,36.5,45200,13.4731334892962,13.6101609601879,13.3324025732453,13.517574831207,122048.519841831,0.0,1.0
1997-09-17,37.5,37.5,36.88,36.88,29600,13.8879193471305,13.8879193471305,13.6583057472579,13.6583057472579,79925.5793654466,0.0,1.0
1997-09-18,38.12,38.38,37.0,37.5,24300,14.117532947003,14.2138225211431,13.7027470891687,13.8879193471305,65614.5803574446,0.0,1.0
1997-09-19,38.0,38.12,37.5,38.12,16000,14.0730916050922,14.117532947003,13.8879193471305,14.117532947003,43203.0158732145,0.0,1.0
1997-09-22,38.38,38.5,38.0,38.0,32700,14.2138225211431,14.258263863054,14.0730916050922,14.0730916050922,88296.1636908823,0.0,1.0
1997-09-23,37.5,38.25,37.5,38.25,52000,13.8879193471305,14.1656777340731,13.8879193471305,14.1656777340731,140409.801587947,0.0,1.0
1997-09-24,37.5,37.5,36.75,37.5,106100,13.8879193471305,13.8879193471305,13.6101609601879,13.8879193471305,286489.999009253,0.0,1.0
1997-09-25,37.75,38.0,37.25,37.5,140100,13.9805054761114,14.0730916050922,13.7953332181496,13.8879193471305,378296.407739833,0.0,1.0
1997-09-26,37.75,38.25,36.75,37.75,120100,13.9805054761114,14.1656777340731,13.6101609601879,13.9805054761114,324292.637898315,0.0,1.0
1997-09-29,38.25,38.38,37.12,37.75,36500,14.1656777340731,14.2138225211431,13.7471884310796,13.9805054761114,98556.8799607704,0.0,1.0
1997-09-30,38.75,39.12,37.5,38.25,364000,14.3508499920348,14.4878774629265,13.8879193471305,14.1656777340731,982868.61111563,0.0,1.0
1997-10-01,38.5,39.25,38.38,38.75,41000,14.258263863054,14.5360222499966,14.2138225211431,14.3508499920348,110707.728175112,0.0,1.0
1997-10-02,37.38,38.75,37.38,38.5,41700,13.8434780052197,14.3508499920348,13.8434780052197,14.258263863054,112597.860119565,0.0,1.0
1997-10-03,38.12,38.25,36.5,37.38,29200,14.117532947003,14.1656777340731,13.517574831207,13.8434780052197,78845.5039686166,0.0,1.0
1997-10-06,38.5,38.75,37.62,38.12,54000,14.258263863054,14.3508499920348,13.9323606890413,14.117532947003,145810.178572098,0.0,1.0
1997-10-07,39.0,39.12,38.38,38.5,21700,14.4434361210157,14.4878774629265,14.2138225211431,14.258263863054,58594.0902780471,0.0,1.0
1997-10-08,38.25,39.38,38.0,39.0,59600,14.1656777340731,14.5841670370666,14.0730916050922,14.4434361210157,160931.234127724,0.0,1.0
1997-10-09,38.12,38.38,37.25,38.25,40500,14.117532947003,14.2138225211431,13.7953332181496,14.1656777340731,109357.633929074,0.0,1.0
1997-10-10,37.88,38.5,37.5,38.12,42500,14.0286502631814,14.258263863054,13.8879193471305,14.117532947003,114758.010913226,0.0,1.0
1997-10-13,39.88,40.38,39.75,39.75,51300,14.7693392950284,14.9545115529901,14.7211945079583,14.7211945079583,138519.669643493,0.0,1.0
1997-10-14,40.38,40.38,39.38,39.88,39300,14.9545115529901,14.9545115529901,14.5841670370666,14.7693392950284,106117.407738583,0.0,1.0
1997-10-15,41.5,41.5,40.5,40.5,56800,15.3692974108244,15.3692974108244,14.9989528949009,14.9989528949009,153370.706349911,0.0,1.0
1997-10-16,41.5,41.75,41.12,41.5,12200,15.3692974108244,15.4618835398053,15.2285664947735,15.3692974108244,32942.299603326,0.0,1.0
1997-10-17,41.75,42.0,41.38,41.5,16600,15.4618835398053,15.5544696687861,15.3248560689136,15.3692974108244,44823.1289684599,0.0,1.0
1997-10-20,42.0,42.0,41.62,41.75,15700,15.5544696687861,15.5544696687861,15.4137387527352,15.4618835398053,42392.9593255918,0.0,1.0
1997-10-21,41.0,42.0,41.0,42.0,15200,15.1841251528627,15.5544696687861,15.1841251528627,15.5544696687861,41042.8650795536,0.0,1.0
1997-10-22,40.38,41.0,40.12,41.0,53100,14.9545115529901,15.1841251528627,14.85822197885,15.1841251528627,143380.00892923,0.0,1.0
1997-10-23,39.12,39.5,38.75,39.5,51100,14.4878774629265,14.6286083789774,14.3508499920348,14.6286083789774,137979.631945079,0.0,1.0
1997-10-24,38.75,39.12,38.0,39.12,17800,14.3508499920348,14.4878774629265,14.0730916050922,14.4878774629265,48063.3551589512,0.0,1.0
1997-10-27,38.5,38.75,37.5,38.75,24000,14.258263863054,14.3508499920348,13.8879193471305,14.3508499920348,64804.5238098215,0.0,1.0
1997-10-28,37.0,43.12,35.12,38.5,59800,13.7027470891687,15.9692555266204,13.0064993992326,14.258263863054,161471.271826139,0.0,1.0
1997-10-29,37.12,37.5,36.0,37.0,55200,13.7471884310796,13.8879193471305,13.3324025732453,13.7027470891687,149050.404762589,0.0,1.0
1997-10-30,35.12,36.5,34.75,36.5,69300,13.0064993992326,13.517574831207,12.8694719283409,13.517574831207,187123.06250086,0.0,1.0
1997-10-31,36.5,36.75,35.75,35.75,50800,13.517574831207,13.6101609601879,13.2398164442644,13.2398164442644,137169.575397456,0.0,1.0
1997-11-03,36.75,38.0,36.75,36.75,58600,13.6101609601879,14.0730916050922,13.6101609601879,13.6101609601879,158231.045635648,0.0,1.0
1997-11-04,37.5,38.0,37.38,37.38,57100,13.8879193471305,14.0730916050922,13.8434780052197,13.8434780052197,154180.762897534,0.0,1.0
1997-11-05,37.62,37.75,36.75,37.5,39300,13.9323606890413,13.9805054761114,13.6101609601879,13.8879193471305,106117.407738583,0.0,1.0
1997-11-06,37.5,38.12,36.5,37.62,66200,13.8879193471305,14.117532947003,13.517574831207,13.9323606890413,178752.478175424,0.0,1.0
1997-11-07,37.12,37.62,36.0,37.5,52200,13.7471884310796,13.9323606890413,13.3324025732453,13.8879193471305,140949.839286362,0.0,1.0
1997-11-10,37.5,37.5,36.75,37.12,27200,13.8879193471305,13.8879193471305,13.6101609601879,13.7471884310796,73445.1269844644,0.0,1.0
1997-11-11,37.88,38.75,37.88,37.88,19700,14.0286502631814,14.3508499920348,14.0286502631814,14.0286502631814,53193.7132938953,0.0,1.0
1997-11-12,38.0,38.25,37.5,37.88,116700,14.0730916050922,14.1656777340731,13.8879193471305,14.0286502631814,315111.997025258,0.0,1.0
1997-11-13,38.38,38.75,38.0,38.0,19700,14.2138225211431,14.3508499920348,14.0730916050922,14.0730916050922,53193.7132938954,0.0,1.0
1997-11-14,38.38,38.75,37.38,38.38,34600,14.2138225211431,14.3508499920348,13.8434780052197,14.2138225211431,93426.5218258265,0.0,1.0
1997-11-17,39.75,39.75,38.75,38.75,53700,14.7211945079583,14.7211945079583,14.3508499920348,14.3508499920348,145000.122024476,0.0,1.0
1997-11-18,39.62,39.75,38.38,39.75,16700,14.6730497208883,14.7211945079583,14.2138225211431,14.7211945079583,45093.1478176674,0.0,1.0
1997-11-19,38.75,39.5,38.0,39.5,69600,14.3508499920348,14.6286083789774,14.0730916050922,14.6286083789774,187933.119048483,0.0,1.0
1997-11-20,38.38,39.38,38.38,38.75,18600,14.2138225211431,14.5841670370666,14.2138225211431,14.3508499920348,50223.5059526119,0.0,1.0
1997-11-21,39.62,39.62,39.12,39.12,24700,14.6730497208883,14.6730497208883,14.4878774629265,14.4878774629265,66694.6557542746,0.0,1.0
1997-11-24,38.88,38.88,38.5,38.88,14200,14.3989947791049,14.3989947791049,14.258263863054,14.3989947791049,38342.6765874778,0.0,1.0
1997-11-25,38.88,38.88,37.38,38.88,19200,14.3989947791049,14.3989947791049,13.8434780052197,14.3989947791049,51843.6190478573,0.0,1.0
1997-11-26,37.5,38.12,36.75,38.12,131200,13.8879193471305,14.117532947003,13.6101609601879,14.117532947003,354264.730160358,0.0,1.0
1997-11-28,37.12,37.5,37.0,37.5,4200,13.7471884310796,13.8879193471305,13.7027470891687,13.8879193471305,11340.7916667188,0.0,1.0
1997-12-01,37.12,37.5,36.75,37.12,20000,13.7471884310796,13.8879193471305,13.6101609601879,13.7471884310796,54003.7698415179,0.0,1.0
1997-12-02,37.25,37.5,36.88,37.12,22100,13.7953332181496,13.8879193471305,13.6583057472579,13.7471884310796,59674.1656748775,0.0,1.0
1997-12-03,37.0,37.0,36.5,37.0,69200,13.7027470891687,13.7027470891687,13.517574831207,13.7027470891687,186853.043651653,0.0,1.0
1997-12-04,36.75,37.5,36.75,37.0,30000,13.6101609601879,13.8879193471305,13.6101609601879,13.7027470891687,81005.6547622769,0.0,1.0
1997-12-05,38.5,39.0,37.0,37.0,150700,14.258263863054,14.4434361210157,13.7027470891687,13.7027470891687,406918.405755837,0.0,1.0
1997-12-08,39.5,39.5,38.88,38.88,201100,14.6286083789774,14.6286083789774,14.3989947791049,14.3989947791049,543007.905756465,0.0,1.0
1997-12-09,38.75,39.38,38.25,39.38,21000,14.3508499920348,14.5841670370666,14.1656777340731,14.5841670370666,56703.9583335941,0.0,1.0
1997-12-10,39.5,39.5,38.62,38.75,21500,14.6286083789774,14.6286083789774,14.3027052049648,14.3508499920348,58054.0525796321,0.0,1.0
1997-12-11,39.62,40.0,39.0,39.5,38200,14.6730497208883,14.8137806369392,14.4434361210157,14.6286083789774,103147.200397299,0.0,1.0
1997-12-12,39.38,39.5,38.88,39.5,16300,14.5841670370666,14.6286083789774,14.3989947791049,14.6286083789774,44013.0724208373,0.0,1.0
1997-12-15,39.38,39.38,38.5,39.38,53800,14.5841670370666,14.5841670370666,14.258263863054,14.5841670370666,145270.140873684,0.0,1.0
1997-12-16,39.12,39.5,38.38,39.38,21700,14.4878774629265,14.6286083789774,14.2138225211431,14.5841670370666,58594.0902780471,0.0,1.0
1997-12-17,39.5,39.75,39.25,39.63,88300,14.6286083789774,14.7211945079583,14.5360222499966,14.6767531660475,238426.643850303,0.0,1.0
1997-12-18,38.63,39.5,38.56,39.5,157800,14.306408650124,14.6286083789774,14.2804845340094,14.6286083789774,426089.744049578,0.0,1.0
1997-12-19,38.69,39.13,38.63,39.0,213200,14.3286293210794,14.4915809080858,14.306408650124,14.4434361210157,575680.186510583,0.0,1.0
1997-12-22,38.25,38.63,38.25,38.63,244900,14.1656777340731,14.306408650124,14.1656777340731,14.306408650124,661276.161709388,0.0,1.0
1997-12-23,38.0,38.0,37.75,38.0,279600,14.0730916050922,14.0730916050922,13.9805054761114,14.0730916050922,754972.702384423,0.0,1.0
1997-12-24,37.88,37.88,37.38,37.88,18300,14.0286502631814,14.0286502631814,13.8434780052197,14.0286502631814,49413.449404989,0.0,1.0
1997-12-26,37.94,37.94,37.38,37.5,31500,14.0508709341368,14.0508709341368,13.8434780052197,13.8879193471305,85055.937500391,0.0,1.0
1997-12-29,37.88,38.06,37.88,38.0,153000,14.0286502631814,14.0953122760476,14.0286502631814,14.0730916050922,413128.839287613,0.0,1.0
1997-12-30,38.0,38.0,37.56,37.88,192400,14.0730916050922,14.0730916050922,13.9101400180859,14.0286502631814,519516.265875404,0.0,1.0
1997-12-31,37.88,38.0,37.5,37.88,315900,14.0286502631814,14.0730916050922,13.8879193471305,14.0286502631814,852989.544646778,0.0,1.0
1998-01-02,37.06,37.56,36.5,37.38,347700,13.7249677601242,13.9101400180859,13.517574831207,13.8434780052197,938855.538694788,0.0,1.0
1998-01-05,37.5,37.63,37.0,37.38,204400,13.8879193471305,13.9360641342005,13.7027470891687,13.8434780052197,551918.527780314,0.0,1.0
1998-01-06,37.44,37.5,37.13,37.5,178800,13.8656986761751,13.8879193471305,13.7508918762388,13.8879193471305,482793.70238317,0.0,1.0
1998-01-07,38.5,38.75,37.38,37.38,158200,14.258263863054,14.3508499920348,13.8434780052197,13.8434780052197,427169.819446407,0.0,1.0
1998-01-08,37.56,37.88,37.56,37.88,39700,13.9101400180859,14.0286502631814,13.9101400180859,14.0286502631814,107197.483135413,0.0,1.0
1998-01-09,37.25,37.81,37.25,37.75,73400,13.7953332181496,14.0027261470668,13.7953332181496,13.9805054761114,198193.835318371,0.0,1.0
1998-01-12,38.06,38.06,36.75,37.0,138700,14.0953122760476,14.0953122760476,13.6101609601879,13.7027470891687,374516.143850928,0.0,1.0
1998-01-13,38.38,38.38,37.75,38.0,180100,14.2138225211431,14.2138225211431,13.9805054761114,14.0730916050922,486303.947422871,0.0,1.0
1998-01-14,37.81,37.94,37.56,37.88,403800,14.0027261470668,14.0508709341368,13.9101400180859,14.0286502631814,1090336.11310025,0.0,1.0
1998-01-15,37.5,37.69,37.44,37.69,111600,13.8879193471305,13.9582848051559,13.8656986761751,13.9582848051559,301341.03571567,0.0,1.0
1998-01-16,37.88,38.13,37.56,37.69,241600,14.0286502631814,14.1212363921623,13.9101400180859,13.9582848051559,652365.539685538,0.0,1.0
1998-01-20,37.19,37.25,36.75,36.75,213700,13.7731125471942,13.7953332181496,13.6101609601879,13.6101609601879,577030.28075662,0.0,1.0
1998-01-21,36.63,37.13,36.63,37.0,267700,13.5657196182771,13.7508918762388,13.5657196182771,13.7027470891687,722840.459328717,0.0,1.0
1998-01-22,37.06,37.13,36.94,37.06,347900,13.7249677601242,13.7508918762388,13.6805264182133,13.7249677601242,939395.576393203,0.0,1.0
1998-01-23,36.31,36.38,35.94,36.06,297600,13.4472093731815,13.4731334892962,13.3101819022899,13.3546232442007,803576.095241791,0.0,1.0
1998-01-26,36.75,36.81,36.56,36.56,240400,13.6101609601879,13.6323816311433,13.5397955021624,13.5397955021624,649125.313495046,0.0,1.0
1998-01-27,36.31,36.5,36.19,36.19,425600,13.4472093731815,13.517574831207,13.4027680312707,13.4027680312707,1149200.22222751,0.0,1.0
1998-01-28,36.69,36.75,36.38,36.44,238800,13.5879402892325,13.6101609601879,13.4731334892962,13.4953541602516,644805.011907724,0.0,1.0
1998-01-29,36.63,36.88,36.5,36.69,564500,13.5657196182771,13.6583057472579,13.517574831207,13.5879402892325,1524256.40377684,0.0,1.0
1998-01-30,36.44,36.56,36.31,36.56,212500,13.4953541602516,13.5397955021624,13.4472093731815,13.5397955021624,573790.054566129,0.0,1.0
1998-02-02,37.0,37.06,36.5,36.56,200300,13.7027470891687,13.7249677601242,13.517574831207,13.5397955021624,540847.754962805,0.0,1.0
1998-02-03,38.0,38.13,36.75,37.0,94700,14.0730916050922,14.1212363921623,13.6101609601879,13.7027470891687,255707.850199588,0.0,1.0
1998-02-04,38.5,38.81,38.13,38.63,169500,14.258263863054,14.3730706629902,14.1212363921623,14.306408650124,457681.949406864,0.0,1.0
1998-02-05,37.25,37.5,36.63,36.75,311500,13.7953332181496,13.8879193471305,13.5657196182771,13.6101609601879,841108.715281644,0.0,1.0
1998-02-06,37.88,37.94,37.38,37.44,257700,14.0286502631814,14.0508709341368,13.8434780052197,13.8656986761751,695838.57440796,0.0,1.0
1998-02-09,37.5,37.69,37.38,37.63,433100,13.8879193471305,13.9582848051559,13.8434780052197,13.9360641342005,1169451.63591807,0.0,1.0
1998-02-10,36.94,37.0,36.75,37.0,243900,13.6805264182133,13.7027470891687,13.6101609601879,13.7027470891687,658575.973217314,0.0,1.0
1998-02-11,37.0,37.13,36.88,37.0,343600,15.414035028348,15.4681924487178,15.3640435633912,15.414035028348,824780.790793528,4.6208,1.0
1998-02-12,37.06,37.06,36.63,37.0,339900,15.4390307608264,15.4390307608264,15.2598946780645,15.414035028348,815899.27471106,0.0,1.0
1998-02-13,37.25,37.31,37.0,37.31,159400,15.5181839136746,15.543179646153,15.414035028348,15.543179646153,382625.314471737,0.0,1.0
1998-02-17,39.0,39.25,38.75,39.13,145000,16.2472261109614,16.351374996288,16.1430772256347,16.3013835313312,348059.41404267,0.0,1.0
1998-02-18,39.25,39.25,38.69,39.13,114100,16.351374996288,16.351374996288,16.1180814931563,16.3013835313312,273886.752705303,0.0,1.0
1998-02-19,40.88,41.0,40.0,40.88,174800,17.030425728618,17.0804171935748,16.6638216522681,17.030425728618,419591.624652819,0.0,1.0
1998-02-20,40.25,40.25,40.06,40.13,58400,16.7679705375947,16.7679705375947,16.6888173847465,16.7179790726379,140183.929517876,0.0,1.0
1998-02-23,40.56,40.63,40.13,40.5,81500,16.8971151553998,16.9262768432913,16.7179790726379,16.8721194229214,195633.394789502,0.0,1.0
1998-02-24,41.13,41.31,40.5,40.56,52200,17.1345746139446,17.2095618113798,16.8721194229214,16.8971151553998,125301.389055362,0.0,1.0
1998-02-25,41.75,42.19,41.19,41.19,207800,17.3928638495548,17.5761658877297,17.159570346423,17.159570346423,498805.146469428,0.0,1.0
1998-02-26,42.25,42.5,41.94,42.0,574300,17.6011616202081,17.7053105055348,17.4720170024031,17.4970127348815,1378555.32058418,0.0,1.0
1998-02-27,41.56,42.25,41.38,42.25,125100,17.3137106967065,17.6011616202081,17.2387234992713,17.6011616202081,300291.259977505,0.0,1.0
1998-03-02,43.06,43.44,42.44,42.44,151700,17.9386040086666,18.0969103143631,17.6803147730564,17.6803147730564,364142.159381194,0.0,1.0
1998-03-03,43.25,43.63,43.19,43.25,247400,18.0177571615148,18.1760634672114,17.9927614290364,18.0177571615148,593861.372649359,0.0,1.0
1998-03-04,42.94,43.31,42.88,43.19,139900,17.8886125437098,18.0427528939932,17.8636168112314,17.9927614290364,335817.324307377,0.0,1.0
1998-03-05,42.38,42.63,42.06,42.25,103100,17.655319040578,17.7594679259047,17.5220084673599,17.6011616202081,247482.2454331,0.0,1.0
1998-03-06,43.13,43.75,42.88,42.88,238700,17.967765696558,18.2260549321682,17.8636168112314,17.8636168112314,572977.807806799,0.0,1.0
1998-03-09,43.63,44.0,43.25,43.25,270700,18.1760634672114,18.3302038174949,18.0177571615148,18.0177571615148,649790.919871387,0.0,1.0
1998-03-10,45.5,45.75,44.25,44.25,216100,18.9550971294549,19.0592460147816,18.4343527028215,18.4343527028215,518728.547411182,0.0,1.0
1998-03-11,46.81,47.63,45.94,45.94,205900,19.5008372885667,19.8424456324382,19.1383991676299,19.1383991676299,494244.367940593,0.0,1.0
1998-03-12,46.75,47.44,46.63,47.13,212900,19.4758415560883,19.7632924795899,19.4258500911315,19.6341478617848,511047.236204722,0.0,1.0
1998-03-13,46.31,46.31,45.63,45.75,206100,19.2925395179133,19.2925395179133,19.0092545498248,19.0592460147816,494724.449890998,0.0,1.0
1998-03-16,45.25,45.88,45.13,45.88,80500,18.8509482441282,19.1134034351515,18.8009567791714,19.1134034351515,193232.985037483,0.0,1.0
1998-03-17,46.38,46.63,45.75,46.5,82600,19.3217012058048,19.4258500911315,19.0592460147816,19.3716926707616,198273.845516722,0.0,1.0
1998-03-18,46.31,46.63,46.0,46.13,434100,19.2925395179133,19.4258500911315,19.1633949001083,19.2175523204781,1042017.8733512,0.0,1.0
1998-03-19,47.38,47.38,46.19,46.38,82800,19.7382967471115,19.7382967471115,19.2425480529565,19.3217012058048,198753.927467126,0.0,1.0
1998-03-20,47.63,48.38,47.5,48.0,139700,19.8424456324382,20.1548922884182,19.7882882120683,19.9965859827217,335337.242356974,0.0,1.0
1998-03-23,48.25,48.63,47.81,47.81,142100,20.1007348680483,20.2590411737449,19.9174328298734,19.9174328298734,341098.225761819,0.0,1.0
1998-03-24,49.0,49.75,48.0,48.0,242000,20.4131815240284,20.7256281800084,19.9965859827217,19.9965859827217,580899.159988458,0.0,1.0
1998-03-25,47.56,49.06,47.13,49.06,81100,19.8132839445467,20.4381772565068,19.6341478617848,20.4381772565068,194673.230888694,0.0,1.0
1998-03-26,47.19,47.75,47.0,47.06,70700,19.6591435942632,19.892437097395,19.579990441415,19.6049861738934,169708.969467703,0.0,1.0
1998-03-27,48.5,48.75,48.13,48.5,251700,20.204883753375,20.3090326387017,20.0507434030915,20.204883753375,604183.134583038,0.0,1.0
1998-03-30,48.06,48.13,47.5,47.75,42100,20.0215817152001,20.0507434030915,19.7882882120683,19.892437097395,101057.250559975,0.0,1.0
1998-03-31,48.56,49.0,48.0,48.25,175100,20.2298794858534,20.4131815240284,19.9965859827217,20.1007348680483,420311.747578426,0.0,1.0
1998-04-01,49.75,50.0,49.38,49.5,331300,21.0722773299297,21.1781681707836,20.9155588854659,20.9663864890758,782173.409258893,0.8321,1.0
1998-04-02,50.25,50.25,49.44,50.0,487700,21.2840590116375,21.2840590116375,20.9409726872708,21.1781681707836,1151421.58676596,0.0,1.0
1998-04-03,50.63,50.63,50.19,50.25,237900,21.4450130897355,21.4450130897355,21.2586452098326,21.2840590116375,561663.308369124,0.0,1.0
1998-04-06,50.88,51.13,50.63,51.0,231500,21.5509039305894,21.6567947714433,21.4450130897355,21.6017315341993,546553.408522288,0.0,1.0
1998-04-07,50.13,51.0,50.0,50.88,179400,21.2332314080277,21.6017315341993,21.1781681707836,21.5509039305894,423549.380081633,0.0,1.0
1998-04-08,50.0,50.5,49.88,50.5,310700,21.1781681707836,21.3899498524915,21.1273405671737,21.3899498524915,733538.419126889,0.0,1.0
1998-04-09,49.81,50.25,49.63,50.13,270800,21.0976911317346,21.2840590116375,21.0214497263198,21.2332314080277,639337.637269269,0.0,1.0
1998-04-13,49.5,50.0,49.38,50.0,64400,20.9663864890758,21.1781681707836,20.9155588854659,21.1781681707836,152043.367208792,0.0,1.0
1998-04-14,49.56,49.75,49.38,49.38,183200,20.9918002908807,21.0722773299297,20.9155588854659,20.9155588854659,432520.883115694,0.0,1.0
1998-04-15,49.56,49.88,49.19,49.81,266800,20.9918002908807,21.1273405671737,20.8350818464169,21.0976911317346,629893.949864995,0.0,1.0
1998-04-16,48.0,49.0,47.81,48.88,49800,20.3310414439523,20.754604807368,20.2505644049033,20.7037772037581,117573.908183196,0.0,1.0
1998-04-17,46.44,47.44,46.0,47.44,177100,19.6702825970238,20.0938459604395,19.4839147171209,20.0938459604395,418119.259824178,0.0,1.0
1998-04-20,46.63,46.69,46.25,46.69,48900,19.7507596360728,19.7761734378777,19.5898055579749,19.7761734378777,115449.078517235,0.0,1.0
1998-04-21,46.0,46.25,45.69,46.19,71200,19.4839147171209,19.5898055579749,19.3526100744621,19.5643917561699,168097.635796056,0.0,1.0
1998-04-22,47.38,47.38,46.25,46.63,84100,20.0684321586346,20.0684321586346,19.5898055579749,19.7507596360728,198553.527674835,0.0,1.0
1998-04-23,46.75,46.81,46.38,46.75,88100,19.8015872396827,19.8270010414876,19.6448687952189,19.8015872396827,207997.215079108,0.0,1.0
1998-04-24,47.69,48.88,46.5,46.5,148500,20.1997368012934,20.7037772037581,19.6956963988288,19.6956963988288,350596.894883627,0.0,1.0
1998-04-27,46.56,47.13,46.25,47.13,127400,19.7211102006337,19.9625413177806,19.5898055579749,19.9625413177806,300781.443826088,0.0,1.0
1998-04-28,48.0,48.63,47.88,48.44,169000,20.3310414439523,20.5978863629042,20.2802138403424,20.5174093238552,398995.792830525,0.0,1.0
1998-04-29,47.44,48.06,47.19,48.0,131400,20.0938459604395,20.3564552457572,19.9879551195856,20.3310414439523,310225.131230361,0.0,1.0
1998-04-30,48.06,48.5,47.94,48.0,56400,20.3564552457572,20.5428231256601,20.3056276421473,20.3310414439523,133155.992400246,0.0,1.0
1998-05-01,48.75,49.13,48.31,48.31,236900,20.648713966514,20.809668044612,20.4623460866111,20.4623460866111,559302.386518056,0.0,1.0
1998-05-04,49.31,49.38,48.88,49.0,74700,20.8859094500268,20.9155588854659,20.7037772037581,20.754604807368,176360.862274794,0.0,1.0
1998-05-05,48.88,49.31,48.63,49.19,211300,20.7037772037581,20.8859094500268,20.5978863629042,20.8350818464169,498862.787130709,0.0,1.0
1998-05-06,49.88,50.0,49.5,49.88,89600,21.1273405671737,21.1781681707836,20.9663864890758,21.1273405671737,211538.597855711,0.0,1.0
1998-05-07,47.88,49.25,47.88,49.25,176600,20.2802138403424,20.8604956482219,20.2802138403424,20.8604956482219,416938.798898643,0.0,1.0
1998-05-08,48.38,48.44,48.0,48.0,125500,20.4919955220502,20.5174093238552,20.3310414439523,20.3310414439523,296295.692309059,0.0,1.0
1998-05-11,49.0,49.0,48.44,48.63,148200,20.754604807368,20.754604807368,20.5174093238552,20.5978863629042,349888.618328306,0.0,1.0
1998-05-12,49.25,49.25,48.56,49.0,116100,20.8604956482219,20.8604956482219,20.5682369274651,20.754604807368,274103.026909017,0.0,1.0
1998-05-13,49.81,49.88,49.5,49.5,60600,21.0976911317346,21.1273405671737,20.9663864890758,20.9663864890758,143071.864174733,0.0,1.0
1998-05-14,48.94,49.63,48.94,49.25,122600,20.729191005563,21.0214497263198,20.729191005563,20.8604956482219,289449.018940961,0.0,1.0
1998-05-15,48.25,48.94,47.88,48.94,331700,20.4369322848062,20.729191005563,20.2802138403424,20.729191005563,783117.77799932,0.0,1.0
1998-05-18,48.0,48.13,47.5,48.0,174500,20.3310414439523,20.3861046811963,20.1192597622444,20.3310414439523,411980.8630114,0.0,1.0
1998-05-19,48.0,48.25,47.81,48.25,635600,20.3310414439523,20.4369322848062,20.2505644049033,20.4369322848062,1500601.92853894,0.0,1.0
1998-05-20,48.88,48.94,48.0,48.0,429800,20.7037772037581,20.729191005563,20.3310414439523,20.3310414439523,1014724.21158911,0.0,1.0
1998-05-21,48.0,48.5,48.0,48.5,244500,20.3310414439523,20.5428231256601,20.3310414439523,20.5428231256601,577245.392586173,0.0,1.0
1998-05-22,47.94,48.06,47.75,48.06,71100,20.3056276421473,20.3564552457572,20.2251506030984,20.3564552457572,167861.543610949,0.0,1.0
1998-05-26,49.25,49.25,48.94,49.06,298900,20.8604956482219,20.8604956482219,20.729191005563,20.7800186091729,705679.541284282,0.0,1.0
1998-05-27,48.13,48.56,47.38,48.5,67700,20.3861046811963,20.5682369274651,20.0684321586346,20.5428231256601,159834.409317317,0.0,1.0
1998-05-28,46.81,46.94,46.25,46.88,115800,19.8270010414876,19.8820642787317,19.5898055579749,19.8566504769267,273394.750353697,0.0,1.0
1998-05-29,45.25,47.0,45.13,46.81,200300,19.1662421945592,19.9074780805366,19.1154145909493,19.8270010414876,472892.646768959,0.0,1.0
1998-06-01,45.63,46.0,45.31,45.31,46600,19.3271962726571,19.4839147171209,19.1916559963641,19.1916559963641,110018.958259778,0.0,1.0
1998-06-02,46.13,46.5,46.0,46.25,229900,19.538977954365,19.6956963988288,19.4839147171209,19.5898055579749,542775.933560577,0.0,1.0
1998-06-03,46.25,47.06,46.19,46.25,107100,19.5898055579749,19.9328918823415,19.5643917561699,19.5898055579749,252854.730249403,0.0,1.0
1998-06-04,48.38,48.56,47.88,47.88,94400,20.4919955220502,20.5682369274651,20.2802138403424,20.2802138403424,222871.022740838,0.0,1.0
1998-06-05,48.13,48.13,47.13,47.38,54300,20.3861046811963,20.3861046811963,19.9625413177806,20.0684321586346,128198.056513003,0.0,1.0
1998-06-08,49.88,50.0,49.0,49.0,108500,21.1273405671737,21.1781681707836,20.754604807368,20.754604807368,256160.0208409,0.0,1.0
1998-06-09,49.5,50.31,49.31,49.94,170400,20.9663864890758,21.3094728134425,20.8859094500268,21.1527543689787,402301.08342202,0.0,1.0
1998-06-10,48.62,49.25,48.25,49.25,63100,20.59365072927,20.8604956482219,20.4369322848062,20.8604956482219,148974.168802403,0.0,1.0
1998-06-11,47.13,48.25,46.63,48.25,45500,19.9625413177806,20.4369322848062,19.7507596360728,20.4369322848062,107421.944223603,0.0,1.0
1998-06-12,46.81,47.38,46.44,47.38,29700,19.8270010414876,20.0684321586346,19.6702825970238,20.0684321586346,70119.3789767255,0.0,1.0
1998-06-15,45.31,46.25,45.13,45.88,65800,19.1916559963641,19.5898055579749,19.1154145909493,19.4330871135111,155348.657800287,0.0,1.0
1998-06-16,45.5,45.63,45.13,45.38,72000,19.2721330354131,19.3271962726571,19.1154145909493,19.2213054318032,169986.37327691,0.0,1.0
1998-06-17,48.75,49.0,47.19,47.25,195300,20.648713966514,20.754604807368,19.9879551195856,20.0133689213905,461088.037513619,0.0,1.0
1998-06-18,48.25,49.0,48.0,48.81,134700,20.4369322848062,20.754604807368,20.3310414439523,20.674127768319,318016.173338886,0.0,1.0
1998-06-19,47.31,48.0,47.0,48.0,188100,20.0387827231955,20.3310414439523,19.9074780805366,20.3310414439523,444089.400185927,0.0,1.0
1998-06-22,47.25,47.38,46.38,46.63,110800,20.0133689213905,20.0684321586346,19.6448687952189,19.7507596360728,261590.141098356,0.0,1.0
1998-06-23,47.25,47.75,46.44,47.44,126600,20.0133689213905,20.2251506030984,19.6702825970238,20.0938459604395,298892.706345234,0.0,1.0
1998-06-24,47.69,47.88,46.94,47.25,148900,20.1997368012934,20.2802138403424,19.8820642787317,20.0133689213905,351541.263624055,0.0,1.0
1998-06-25,47.13,47.69,46.0,46.75,212800,19.9625413177806,20.1997368012934,19.4839147171209,19.8015872396827,502404.169907313,0.0,1.0
1998-06-26,46.94,46.94,46.56,46.75,68900,19.8820642787317,19.8820642787317,19.7211102006337,19.8015872396827,162667.515538598,0.0,1.0
1998-06-29,48.0,48.5,46.75,47.06,64400,20.3310414439523,20.5428231256601,19.8015872396827,19.9328918823415,152043.367208792,0.0,1.0
1998-06-30,48.0,48.5,47.75,47.88,99500,20.3310414439523,20.5428231256601,20.2251506030984,20.2802138403424,234911.724181285,0.0,1.0
1998-07-01,47.88,48.5,47.81,47.81,270800,20.2802138403424,20.5428231256601,20.2505644049033,20.2505644049033,639337.637269267,0.0,1.0
1998-07-02,48.25,48.38,48.13,48.13,60400,20.4369322848062,20.4919955220502,20.3861046811963,20.3861046811963,142599.679804519,0.0,1.0
1998-07-06,46.94,47.13,46.5,46.75,198900,19.8820642787317,19.9625413177806,19.6956963988288,19.8015872396827,469587.356177463,0.0,1.0
1998-07-07,49.63,50.0,48.38,48.5,208200,21.0214497263198,21.1781681707836,20.4919955220502,20.5428231256601,491543.929392399,0.0,1.0
1998-07-08,49.38,49.63,49.13,49.5,289000,20.9155588854659,21.0214497263198,20.809668044612,20.9663864890758,682306.414958709,0.0,1.0
1998-07-09,49.63,49.94,49.38,49.38,265700,21.0214497263198,21.1527543689787,20.9155588854659,20.9155588854659,627296.93582882,0.0,1.0
1998-07-10,49.94,50.06,49.38,49.56,30000,21.1527543689787,21.2035819725886,20.9155588854659,20.9918002908807,70827.6555320458,0.0,1.0
1998-07-13,49.94,50.13,49.69,50.0,136300,21.1527543689787,21.2332314080277,21.0468635281248,21.1781681707836,321793.648300595,0.0,1.0
1998-07-14,50.63,50.81,50.0,50.06,145000,21.4450130897355,21.5212544951503,21.1781681707836,21.2035819725886,342333.668404888,0.0,1.0
1998-07-15,51.13,51.75,50.88,50.88,232000,21.6567947714433,21.919404056761,21.5509039305894,21.5509039305894,547733.869447822,0.0,1.0
1998-07-16,51.25,51.38,50.81,51.13,137000,21.7076223750532,21.7626856122973,21.5212544951503,21.6567947714433,323446.293596343,0.0,1.0
1998-07-17,50.69,51.0,50.13,50.44,63100,21.4704268915404,21.6017315341993,21.2332314080277,21.3645360506865,148974.168802403,0.0,1.0
1998-07-20,51.13,51.5,50.69,50.69,194400,21.6567947714433,21.8135132159071,21.4704268915404,21.4704268915404,458963.207847658,0.0,1.0
1998-07-21,49.81,50.88,49.69,50.88,131600,21.0976911317346,21.5509039305894,21.0468635281248,21.5509039305894,310697.315600575,0.0,1.0
1998-07-22,49.5,49.94,49.25,49.81,68900,20.9663864890758,21.1527543689787,20.8604956482219,21.0976911317346,162667.515538599,0.0,1.0
1998-07-23,49.0,49.0,48.44,48.63,115500,20.754604807368,20.754604807368,20.5174093238552,20.5978863629042,272686.473798376,0.0,1.0
1998-07-24,48.88,49.13,48.56,49.0,44400,20.7037772037581,20.809668044612,20.5682369274651,20.754604807368,104824.930187428,0.0,1.0
1998-07-27,48.38,48.94,48.0,48.69,66300,20.4919955220502,20.729191005563,20.3310414439523,20.6233001647091,156529.118725822,0.0,1.0
1998-07-28,47.88,48.31,47.88,48.25,27400,20.2802138403424,20.4623460866111,20.2802138403424,20.4369322848062,64689.2587192685,0.0,1.0
1998-07-29,47.63,48.25,47.56,47.88,83200,20.1743229994885,20.4369322848062,20.1446735640494,20.2802138403424,196428.698008874,0.0,1.0
1998-07-30,49.19,49.38,48.13,48.13,78800,20.8350818464169,20.9155588854659,20.3861046811963,20.3861046811963,186040.641864174,0.0,1.0
1998-07-31,48.38,49.31,48.25,49.06,76400,20.4919955220502,20.8859094500268,20.4369322848062,20.7800186091729,180374.42942161,0.0,1.0
1998-08-03,46.88,47.5,46.25,46.5,92800,19.8566504769267,20.1192597622444,19.5898055579749,19.6956963988288,219093.547779129,0.0,1.0
1998-08-04,46.0,46.81,46.0,46.63,162700,19.4839147171209,19.8270010414876,19.4839147171209,19.7507596360728,384121.985168796,0.0,1.0
1998-08-05,45.88,46.56,45.63,45.81,110400,19.4330871135111,19.7211102006337,19.3271962726571,19.403437678072,260645.772357928,0.0,1.0
1998-08-06,47.13,47.25,45.81,45.81,50800,19.9625413177806,20.0133689213905,19.403437678072,19.403437678072,119934.830034265,0.0,1.0
1998-08-07,47.0,47.69,46.75,47.25,44300,19.9074780805366,20.1997368012934,19.8015872396827,20.0133689213905,104588.838002321,0.0,1.0
1998-08-10,46.0,46.63,45.75,46.63,62600,19.4839147171209,19.7507596360728,19.378023876267,19.7507596360728,147793.707876869,0.0,1.0
1998-08-11,44.75,45.13,44.25,45.0,132300,18.9544605128513,19.1154145909493,18.7426788311435,19.0603513537053,312349.960896323,0.0,1.0
1998-08-12,44.06,45.13,44.06,45.0,133300,18.6622017920945,19.1154145909493,18.6622017920945,19.0603513537053,314710.882747391,0.0,1.0
1998-08-13,43.88,44.13,43.13,43.38,227600,18.5859603866797,18.6918512275336,18.268287864118,18.3741787049719,537345.813303121,0.0,1.0
1998-08-14,45.56,46.06,45.38,45.75,56100,19.297546837218,19.5093285189259,19.2213054318032,19.378023876267,132447.715844926,0.0,1.0
1998-08-17,45.5,45.63,45.0,45.0,137200,19.2721330354131,19.3271962726571,19.0603513537053,19.0603513537053,323918.477966556,0.0,1.0
1998-08-18,48.0,48.0,45.94,45.94,104100,20.3310414439523,20.3310414439523,19.458500915316,19.458500915316,245771.964696199,0.0,1.0
1998-08-19,47.31,47.75,47.25,47.75,80300,20.0387827231955,20.2251506030984,20.0133689213905,20.2251506030984,189582.024640776,0.0,1.0
1998-08-20,47.06,47.44,47.0,47.31,49900,19.9328918823415,20.0938459604395,19.9074780805366,20.0387827231955,117810.000368303,0.0,1.0
1998-08-21,43.88,45.5,43.38,45.5,66600,18.5859603866797,19.2721330354131,18.3741787049719,19.2721330354131,157237.395281142,0.0,1.0
1998-08-24,45.0,45.13,43.88,43.88,208000,19.0603513537053,19.1154145909493,18.5859603866797,18.5859603866797,491071.745022184,0.0,1.0
1998-08-25,44.31,44.81,44.06,44.63,106400,18.7680926329484,18.9798743146563,18.6622017920945,18.9036329092415,251202.084953657,0.0,1.0
1998-08-26,42.94,43.25,42.38,42.63,102200,18.187810825069,18.3191154677278,17.9506153415562,18.0565061824101,241286.213179169,0.0,1.0
1998-08-27,41.31,42.19,41.25,42.13,330800,17.4974025427014,17.8701383025072,17.4719887408965,17.8447245007023,780992.94833336,0.0,1.0
1998-08-28,40.88,41.56,40.38,41.56,179000,17.3152702964327,17.6032933835554,17.1034886147249,17.6032933835554,422605.011341207,0.0,1.0
1998-08-31,37.81,40.88,37.31,40.63,147700,16.0149307707466,17.3152702964327,15.8031490890387,17.2093794555788,348708.157402772,0.0,1.0
1998-09-01,42.25,42.5,40.5,40.5,315700,17.8955521043122,18.0014429451661,17.1543162183347,17.1543162183347,745343.028382228,0.0,1.0
1998-09-02,40.56,42.5,40.56,42.25,113400,17.1797300201397,18.0014429451661,17.1797300201397,17.8955521043122,267728.537911133,0.0,1.0
1998-09-03,39.44,39.94,39.13,39.75,79000,16.7053390531141,16.917120734822,16.5740344104553,16.836643695773,186512.826234388,0.0,1.0
1998-09-04,39.88,40.38,38.75,39.25,109000,16.891706933017,17.1034886147249,16.4130803323573,16.6248620140651,257340.481766434,0.0,1.0
1998-09-08,40.94,41.69,40.75,41.0,135400,17.3406840982376,17.6583566207994,17.2602070591887,17.3660979000426,319668.818634634,0.0,1.0
1998-09-09,41.0,41.5,40.75,41.13,40600,17.3660979000426,17.5778795817504,17.2602070591887,17.4211611372866,95853.4271533686,0.0,1.0
1998-09-10,38.94,39.5,38.38,39.5,64200,16.4935573714063,16.7307528549191,16.2563618878935,16.7307528549191,151571.182838578,0.0,1.0
1998-09-11,37.63,38.13,36.25,36.63,73600,15.9386893653318,16.1504710470396,15.3541719238181,15.5151260019161,173763.848238619,0.0,1.0
1998-09-14,39.88,40.0,39.06,39.13,50200,16.891706933017,16.9425345366269,16.5443849750162,16.5740344104553,118518.276923624,0.0,1.0
1998-09-15,40.06,40.13,38.94,39.19,95700,16.9679483384318,16.9975977738709,16.4935573714063,16.5994482122602,225940.221147227,0.0,1.0
1998-09-16,40.25,40.81,40.13,40.5,43400,17.0484253774808,17.2856208609936,16.9975977738709,17.1543162183347,102464.00833636,0.0,1.0
1998-09-17,40.44,40.69,39.13,39.38,55800,17.1289024165298,17.2347932573837,16.5740344104553,16.6799252513092,131739.439289605,0.0,1.0
1998-09-18,37.5,38.88,36.5,38.75,155900,15.8836261280877,16.4681435696013,15.460062764672,16.4130803323573,368067.716581532,0.0,1.0
1998-09-21,35.06,35.56,34.63,35.56,340500,14.8501315213535,15.0619132030613,14.6679992750847,15.0619132030613,803893.890288719,0.0,1.0
1998-09-22,36.0,36.69,35.38,35.38,135700,15.2482810829642,15.540539803721,14.9856717976465,14.9856717976465,320377.095189954,0.0,1.0
1998-09-23,36.63,36.63,34.94,35.5,136300,15.5151260019161,15.5151260019161,14.7993039177436,15.0364994012564,321793.648300595,0.0,1.0
1998-09-24,34.5,35.0,34.0,34.13,283300,14.6129360378407,14.8247177195485,14.4011543561329,14.4562175933769,668849.16040762,0.0,1.0
1998-09-25,34.0,34.38,33.0,33.0,535200,14.4011543561329,14.5621084342308,13.9775909927172,13.9775909927172,1263565.37469169,0.0,1.0
1998-09-28,34.69,34.69,34.06,34.25,240100,14.6934130768897,14.6934130768897,14.4265681579378,14.5070451969868,566857.336441473,0.0,1.0
1998-09-29,38.0,38.38,36.75,36.75,128500,16.0954078097956,16.2563618878935,15.565953605526,15.565953605526,303378.457862262,0.0,1.0
1998-09-30,36.25,37.56,35.75,37.38,115200,15.3541719238181,15.9090399298927,15.1423902421103,15.8327985244778,271978.197243056,0.0,1.0
1998-10-01,36.5,37.31,36.25,36.69,69500,15.460062764672,15.8031490890387,15.3541719238181,15.540539803721,164084.06864924,0.0,1.0
1998-10-02,36.69,36.75,36.25,36.31,123200,15.540539803721,15.565953605526,15.3541719238181,15.3795857256231,290865.572051602,0.0,1.0
1998-10-05,36.99,38.13,36.88,36.94,185600,15.6676088127457,16.1504710470396,15.62101684277,15.6464306445749,438187.095558258,0.0,1.0
1998-10-06,40.0,41.0,38.44,38.44,130100,16.9425345366269,17.3660979000426,16.2817756896984,16.2817756896984,307155.932823972,0.0,1.0
1998-10-07,39.38,40.13,38.13,38.19,120100,16.980994090025,17.3044005290174,16.4419833583711,16.4678558734905,278519.500974223,0.7108,1.0
1998-10-08,38.13,38.31,37.81,38.31,86200,16.4419833583711,16.5196009037293,16.3039966110677,16.5196009037293,199903.255486911,0.0,1.0
1998-10-09,39.0,39.13,38.38,38.75,112100,16.8171348276023,16.8731919436943,16.5497855047019,16.7093326812715,259966.994664532,0.0,1.0
1998-10-12,38.38,39.13,37.63,38.5,228000,16.5497855047019,16.8731919436943,16.2263790657096,16.6015305349407,528746.429826168,0.0,1.0
1998-10-13,38.06,38.25,37.69,38.13,227300,16.4117987573985,16.4937283886099,16.2522515808289,16.4419833583711,527123.08552407,0.0,1.0
1998-10-14,38.13,38.5,37.5,37.88,90400,16.4419833583711,16.6015305349407,16.1703219496175,16.3341812120403,209643.321299499,0.0,1.0
1998-10-15,38.94,38.94,37.56,37.75,132700,16.7912623124829,16.7912623124829,16.1961944647369,16.2781240959483,307739.698411984,0.0,1.0
1998-10-16,40.06,40.63,38.63,38.63,132800,17.2742159280448,17.520004821679,16.6575876510327,16.6575876510327,307971.604740855,0.0,1.0
1998-10-19,39.75,39.94,38.63,39.75,142100,17.1405412665946,17.222470897806,16.6575876510327,17.1405412665946,329538.893325871,0.0,1.0
1998-10-20,40.19,40.81,40.0,40.0,89200,17.3302730441368,17.5976223670371,17.2483434129254,17.2483434129254,206860.445353044,0.0,1.0
1998-10-21,40.19,40.75,39.38,40.31,137800,17.3302730441368,17.5717498519177,16.980994090025,17.3820180743756,319566.921184412,0.0,1.0
1998-10-22,40.0,40.13,39.75,39.94,75100,17.2483434129254,17.3044005290174,17.1405412665946,17.222470897806,174161.652982216,0.0,1.0
1998-10-23,39.94,40.13,39.5,39.69,94700,17.222470897806,17.3044005290174,17.0327391202638,17.1146687514752,219615.293440957,0.0,1.0
1998-10-26,39.63,40.75,39.63,40.0,85000,17.0887962363558,17.5717498519177,17.0887962363558,17.2483434129254,197120.379540458,0.0,1.0
1998-10-27,42.0,42.19,41.25,41.25,204100,18.1107605835717,18.192690214783,17.7873541445793,17.7873541445793,473320.817225968,0.0,1.0
1998-10-28,41.88,42.63,41.81,42.0,208900,18.0590155533329,18.3824219923252,18.0288309523603,18.1107605835717,484452.321011782,0.0,1.0
1998-10-29,43.25,43.25,41.75,42.13,287500,18.6497713152256,18.6497713152256,18.0029584372409,18.1668176996637,666730.695504487,0.0,1.0
1998-10-30,43.94,44.25,43.63,44.0,95400,18.9473052390985,19.0809799005487,18.8136305776484,18.9731777542179,221238.637743055,0.0,1.0
1998-11-02,45.31,45.31,44.5,44.5,122900,19.5380610009912,19.5380610009912,19.1887820468795,19.1887820468795,285012.878182615,0.0,1.0
1998-11-03,43.5,44.5,43.0,44.5,235500,18.7575734615564,19.1887820468795,18.5419691688948,19.1887820468795,546139.404491501,0.0,1.0
1998-11-04,43.69,44.38,43.0,44.13,164100,18.8395030927678,19.1370370166407,18.5419691688948,19.0292348703099,380558.285677517,0.0,1.0
1998-11-05,42.25,42.5,41.5,42.5,314200,18.2185627299024,18.3263648762332,17.8951562909101,18.3263648762332,728649.685313081,0.0,1.0
1998-11-06,42.13,43.13,41.25,41.5,139900,18.1668176996637,18.5980262849868,17.7873541445793,17.8951562909101,324436.954090705,0.0,1.0
1998-11-09,41.0,41.25,40.63,41.25,176000,17.6795519982485,17.7873541445793,17.520004821679,17.7873541445793,408155.138813183,0.0,1.0
1998-11-10,40.5,40.94,39.19,39.63,373300,17.463947705587,17.6536794831291,16.8990644588136,17.0887962363558,865706.325675912,0.0,1.0
1998-11-11,41.56,41.94,41.13,41.13,227700,17.9210288060295,18.0848880684523,17.7356091143405,17.7356091143405,528050.710839554,0.0,1.0
1998-11-12,41.94,42.25,41.63,41.75,345100,18.0848880684523,18.2185627299024,17.9512134070021,18.0029584372409,800308.740934255,0.0,1.0
1998-11-13,43.19,43.44,42.56,42.79,172300,18.6238988001062,18.731700946437,18.3522373913526,18.4514153659769,399574.60464495,0.0,1.0
1998-11-16,45.13,45.38,44.0,44.75,278500,19.4604434556331,19.5682456019639,18.9731777542179,19.2965841932103,645859.125906086,0.0,1.0
1998-11-17,44.75,45.13,44.63,44.88,38200,19.2965841932103,19.4604434556331,19.2448391629715,19.3526413093023,88588.2176287701,0.0,1.0
1998-11-18,44.56,44.88,44.38,44.56,111500,19.2146545619989,19.3526413093023,19.1370370166407,19.2146545619989,258575.556691306,0.0,1.0
1998-11-19,45.88,46.38,45.25,46.38,114600,19.7838498946254,19.999454187287,19.5121884858718,19.999454187287,265764.652886311,0.0,1.0
1998-11-20,46.44,46.63,46.06,46.13,76300,20.0253267024064,20.1072563336178,19.8614674399836,19.8916520409562,176944.528928669,0.0,1.0
1998-11-23,47.63,47.63,46.63,46.94,118900,20.5384649189409,20.5384649189409,20.1072563336178,20.2409309950679,275736.625027769,0.0,1.0
1998-11-24,46.88,47.19,46.0,46.25,235800,20.2150584799486,20.3487331413987,19.8355949248642,19.943397071195,546835.123478115,0.0,1.0
1998-11-25,45.81,47.0,45.75,46.88,261100,19.7536652936528,20.2668035101873,19.7277927785334,20.2150584799486,605507.424682511,0.0,1.0
1998-11-27,47.06,47.19,46.38,46.38,51700,20.2926760253067,20.3487331413987,19.999454187287,19.999454187287,119895.572026372,0.0,1.0
1998-11-30,45.69,46.88,45.56,46.88,56400,19.701920263414,20.2150584799486,19.645863147322,20.2150584799486,130795.169483315,0.0,1.0
1998-12-01,43.75,43.75,42.88,42.94,291300,18.8653756078871,18.8653756078871,18.490224138656,18.5160966537754,675543.136001593,0.0,1.0
1998-12-02,43.75,43.75,42.63,43.25,154700,18.8653756078871,18.8653756078871,18.3824219923252,18.6497713152256,358759.090763633,0.0,1.0
1998-12-03,41.94,42.75,41.88,42.38,180900,18.0848880684523,18.434167022564,18.0590155533329,18.2746198459944,419518.548927867,0.0,1.0
1998-12-04,43.5,44.13,41.75,41.75,337800,18.7575734615564,19.0292348703099,18.0029584372409,18.0029584372409,783379.578926663,0.0,1.0
1998-12-07,42.56,42.63,41.88,42.56,150900,18.3522373913526,18.3824219923252,18.0590155533329,18.3522373913526,349946.65026653,0.0,1.0
1998-12-08,43.56,43.81,42.69,42.75,77000,18.7834459766757,18.8912481230065,18.4082945074446,18.434167022564,178567.873230768,0.0,1.0
1998-12-09,45.13,45.63,44.5,44.5,127300,19.4604434556331,19.6760477482946,19.1887820468795,19.1887820468795,295216.756652943,0.0,1.0
1998-12-10,45.88,46.69,45.63,46.69,145800,19.7838498946254,20.1331288487372,19.6760477482946,20.1331288487372,338119.427494103,0.0,1.0
1998-12-11,44.69,44.88,44.31,44.63,275900,19.2707116780909,19.3526413093023,19.1068524156681,19.2448391629715,639829.561355437,0.0,1.0
1998-12-14,44.25,45.0,43.5,43.63,84500,19.0809799005487,19.4043863395411,18.7575734615564,18.8136305776484,195960.847896102,0.0,1.0
1998-12-15,43.06,43.38,42.38,42.44,475300,18.5678416840142,18.7058284313176,18.2746198459944,18.3004923611138,1102250.78112446,0.0,1.0
1998-12-16,44.38,44.5,44.0,44.0,92300,19.1370370166407,19.1887820468795,18.9731777542179,18.9731777542179,214049.54154805,0.0,1.0
1998-12-17,45.88,46.0,45.19,45.38,161100,19.7838498946254,19.8355949248642,19.4863159707525,19.5682456019639,373601.095811385,0.0,1.0
1998-12-18,47.63,47.69,46.88,47.0,124800,20.5384649189409,20.5643374340603,20.2150584799486,20.2668035101873,289419.098431166,0.0,1.0
1998-12-21,46.94,47.38,46.75,47.13,221200,20.2409309950679,20.4306627726101,20.1590013638565,20.3228606262793,512976.799462933,0.0,1.0
1998-12-22,46.13,47.38,46.13,47.19,83600,19.8916520409562,20.4306627726101,19.8916520409562,20.3487331413987,193873.690936262,0.0,1.0
1998-12-23,48.19,48.25,46.38,46.38,157500,20.7799417267219,20.8058142418412,19.999454187287,19.999454187287,365252.467972023,0.0,1.0
1998-12-24,48.44,48.75,47.94,47.94,45500,20.8877438730526,21.0214185345028,20.6721395803911,20.6721395803911,105517.379636363,0.0,1.0
1998-12-28,46.63,48.19,46.38,48.19,69900,20.1072563336178,20.7799417267219,19.999454187287,20.7799417267219,162102.523880917,0.0,1.0
1998-12-29,47.44,48.5,47.25,48.5,155000,20.4565352877295,20.913616388172,20.3746056565181,20.913616388172,359454.809750246,0.0,1.0
1998-12-30,45.38,47.25,44.19,47.19,122200,19.5682456019639,20.3746056565181,19.0551073854293,20.3487331413987,283389.533880516,0.0,1.0
1998-12-31,46.25,46.38,45.38,45.38,66000,19.943397071195,19.999454187287,19.5682456019639,19.5682456019639,153058.177054943,0.0,1.0
1999-01-04,45.88,46.13,44.75,44.88,278300,19.7838498946254,19.8916520409562,19.2965841932103,19.3526413093023,645395.313248345,0.0,1.0
1999-01-05,45.19,45.31,44.38,44.88,481300,19.4863159707525,19.5380610009912,19.1370370166407,19.3526413093023,1116165.16085673,0.0,1.0
1999-01-06,45.63,45.81,44.75,44.75,410100,19.6760477482946,19.7536652936528,19.2965841932103,19.2965841932103,951047.854700491,0.0,1.0
1999-01-07,45.81,45.81,44.38,44.75,234800,19.7536652936528,19.7536652936528,19.1370370166407,19.2965841932103,544516.060189405,0.0,1.0
1999-01-08,46.88,47.13,46.31,46.44,294200,20.2150584799486,20.3228606262793,19.9692695863144,20.0253267024064,682268.419538852,0.0,1.0
1999-01-11,47.0,47.13,46.5,46.63,152800,20.2668035101873,20.3228606262793,20.0511992175258,20.1072563336178,354352.870515082,0.0,1.0
1999-01-12,45.75,46.25,45.38,45.63,191900,19.7277927785334,19.943397071195,19.5682456019639,19.6760477482946,445028.245103692,0.0,1.0
1999-01-13,45.25,45.63,44.25,44.75,402400,19.5121884858718,19.6760477482946,19.0809799005487,19.2965841932103,933191.067377414,0.0,1.0
1999-01-14,44.38,45.38,44.38,45.25,212700,19.1370370166407,19.5682456019639,19.1370370166407,19.5121884858718,493264.761508886,0.0,1.0
1999-01-15,44.81,45.25,44.56,44.56,282200,19.3224567083297,19.5121884858718,19.2146545619989,19.2146545619989,654439.660074317,0.0,1.0
1999-01-19,44.88,45.38,44.88,45.13,428600,19.3526413093023,19.5682456019639,19.3526413093023,19.4604434556331,993950.525541647,0.0,1.0
1999-01-20,44.63,45.25,44.5,44.63,186400,19.2448391629715,19.5121884858718,19.1887820468795,19.2448391629715,432273.39701578,0.0,1.0
1999-01-21,44.75,44.94,44.19,44.56,89200,19.2965841932103,19.3785138244217,19.0551073854293,19.2146545619989,206860.445353044,0.0,1.0
1999-01-22,44.0,44.75,44.0,44.38,207000,18.9731777542179,19.2965841932103,18.9731777542179,19.1370370166407,480046.100763232,0.0,1.0
1999-01-25,44.44,44.56,43.94,44.0,177900,19.1629095317601,19.2146545619989,18.9473052390985,18.9731777542179,412561.359061734,0.0,1.0
1999-01-26,44.44,45.0,43.94,44.25,272200,19.1629095317601,19.4043863395411,18.9473052390985,19.0809799005487,631249.027187206,0.0,1.0
1999-01-27,42.5,43.19,42.31,43.19,372900,18.3263648762332,18.6238988001062,18.2444352450218,18.6238988001062,864778.700360431,0.0,1.0
1999-01-28,42.94,43.56,42.75,43.0,247700,18.5160966537754,18.7834459766757,18.434167022564,18.5419691688948,574431.97661378,0.0,1.0
1999-01-29,45.06,45.5,44.19,44.25,161300,19.4302588546604,19.6199906322026,19.0551073854293,19.0809799005487,374064.908469128,0.0,1.0
1999-02-01,46.0,46.88,46.0,46.13,124900,19.8355949248642,20.2150584799486,19.8355949248642,19.8916520409562,289651.004760037,0.0,1.0
1999-02-02,45.06,45.88,45.0,45.5,80600,19.4302588546604,19.7838498946254,19.4043863395411,19.6199906322026,186916.501070128,0.0,1.0
1999-02-03,45.0,45.0,43.19,43.38,175700,19.4043863395411,19.4043863395411,18.6238988001062,18.7058284313176,407459.419826568,0.0,1.0
1999-02-04,43.88,43.94,43.19,43.88,153800,18.9214327239791,18.9473052390985,18.6238988001062,18.9214327239791,356671.933803793,0.0,1.0
1999-02-05,44.06,44.63,43.75,43.81,141000,18.9990502693373,19.2448391629715,18.8653756078871,18.8912481230065,326987.923708288,0.0,1.0
1999-02-08,43.38,43.69,43.06,43.5,90800,18.7058284313176,18.8395030927678,18.5678416840142,18.7575734615564,210570.946614983,0.0,1.0
1999-02-09,43.38,43.63,43.13,43.38,125100,18.7058284313176,18.8136305776484,18.5980262849868,18.7058284313176,290114.817417779,0.0,1.0
1999-02-10,43.25,43.38,42.69,42.75,138100,18.6497713152256,18.7058284313176,18.4082945074446,18.434167022564,320262.640171025,0.0,1.0
1999-02-11,43.38,43.5,42.81,43.0,154200,18.7058284313176,18.7575734615564,18.4600395376834,18.5419691688948,357599.559119276,0.0,1.0
1999-02-12,43.0,43.56,42.63,43.06,52100,18.5419691688948,18.7834459766757,18.3824219923252,18.5678416840142,120823.197341857,0.0,1.0
1999-02-16,43.25,43.5,43.0,43.13,288500,18.6497713152256,18.7575734615564,18.5419691688948,18.5980262849868,669049.758793199,0.0,1.0
1999-02-17,42.94,43.25,42.88,43.13,177100,18.5160966537754,18.6497713152256,18.490224138656,18.5980262849868,410706.108430765,0.0,1.0
1999-02-18,43.5,44.0,43.13,43.13,201500,18.7575734615564,18.9731777542179,18.5980262849868,18.5980262849868,467291.252675318,0.0,1.0
1999-02-19,43.31,43.63,43.0,43.5,189600,18.675643830345,18.8136305776484,18.5419691688948,18.7575734615564,439694.399539655,0.0,1.0
1999-02-22,43.63,43.75,42.81,43.0,148800,18.8136305776484,18.8653756078871,18.4600395376834,18.5419691688948,345076.617360235,0.0,1.0
1999-02-23,43.69,43.88,43.13,43.88,188800,18.8395030927678,18.9214327239791,18.5980262849868,18.9214327239791,437839.148908685,0.0,1.0
1999-02-24,44.38,45.5,44.38,45.0,111000,19.1370370166407,19.6199906322026,19.1370370166407,19.4043863395411,257416.02504695,0.0,1.0
1999-02-25,44.0,44.5,43.5,43.75,276400,18.9731777542179,19.1887820468795,18.7575734615564,18.8653756078871,640989.092999794,0.0,1.0
1999-02-26,45.25,45.25,44.25,44.5,269400,19.5121884858718,19.5121884858718,19.0809799005487,19.1887820468795,624755.649978816,0.0,1.0
1999-03-01,45.31,45.63,45.13,45.44,236600,19.5380610009912,19.6760477482946,19.4604434556331,19.5941181170832,548690.374109086,0.0,1.0
1999-03-02,45.25,45.75,45.0,45.38,272900,19.5121884858718,19.7277927785334,19.4043863395411,19.5682456019639,632872.371489305,0.0,1.0
1999-03-03,47.0,47.44,46.75,46.88,214500,20.2668035101873,20.4565352877295,20.1590013638565,20.2150584799486,497439.075428567,0.0,1.0
1999-03-04,47.31,47.88,47.0,47.63,240300,20.4004781716375,20.6462670652717,20.2668035101873,20.5384649189409,557270.908277317,0.0,1.0
1999-03-05,47.0,47.81,46.13,47.63,248700,20.2668035101873,20.6160824642991,19.8916520409562,20.5384649189409,576751.039902492,0.0,1.0
1999-03-08,47.63,47.81,47.06,47.25,142900,20.5384649189409,20.6160824642991,20.2926760253067,20.3746056565181,331394.14395684,0.0,1.0
1999-03-09,47.5,47.88,46.81,47.5,166700,20.4824078028489,20.6462670652717,20.1848738789759,20.4824078028489,386587.850228167,0.0,1.0
1999-03-10,47.31,48.0,47.0,47.31,93800,20.4004781716375,20.6980120955105,20.2668035101873,20.4004781716375,217528.136481117,0.0,1.0
1999-03-11,47.56,47.63,46.88,47.19,132100,20.5082803179683,20.5384649189409,20.2150584799486,20.3487331413987,306348.260438758,0.0,1.0
1999-03-12,46.0,46.88,45.19,46.88,187100,19.8355949248642,20.2150584799486,19.4863159707525,20.2150584799486,433896.741317877,0.0,1.0
1999-03-15,45.88,45.94,45.06,45.81,234500,19.7838498946254,19.8097224097448,19.4302588546604,19.7536652936528,543820.341202792,0.0,1.0
1999-03-16,46.13,46.56,46.0,46.13,123600,19.8916520409562,20.0770717326452,19.8355949248642,19.8916520409562,286636.222484712,0.0,1.0
1999-03-17,46.75,46.81,46.13,46.13,111300,20.1590013638565,20.1848738789759,19.8916520409562,19.8916520409562,258111.744033564,0.0,1.0
1999-03-18,44.69,45.13,44.25,45.13,266700,19.2707116780909,19.4604434556331,19.0809799005487,19.4604434556331,618494.179099293,0.0,1.0
1999-03-19,44.75,45.56,44.06,45.25,267500,19.2965841932103,19.645863147322,18.9990502693373,19.5121884858718,620349.429730262,0.0,1.0
1999-03-22,44.88,45.56,44.44,45.13,90100,19.3526413093023,19.645863147322,19.1629095317601,19.4604434556331,208947.602312885,0.0,1.0
1999-03-23,44.44,45.31,44.25,44.81,138200,19.1629095317601,19.5380610009912,19.0809799005487,19.3224567083297,320494.546499897,0.0,1.0
1999-03-24,43.31,43.81,43.13,43.63,113100,18.891851815026,19.1099521592309,18.8133356911122,19.0314360353171,259284.322572549,0.5014,1.0
1999-03-25,44.56,44.94,44.31,44.63,102300,19.4371026755382,19.6028589371339,19.3280525034357,19.4676367237268,234525.076915754,0.0,1.0
1999-03-26,45.13,45.94,43.69,45.63,116100,19.6857370679317,20.0390596255436,19.0576080766217,19.9038374121366,266161.890810548,0.0,1.0
1999-03-29,45.06,45.19,44.5,44.5,107700,19.655203019743,19.7119091092363,19.4109306342336,19.4109306342336,246904.699744152,0.0,1.0
1999-03-30,45.63,45.94,44.88,44.94,143900,19.9038374121366,20.0390596255436,19.5766868958293,19.6028589371339,329894.023149335,0.0,1.0
1999-03-31,45.75,46.0,45.38,45.38,93300,19.9561814947458,20.0652316668482,19.7947872400342,19.7947872400342,213892.372201758,0.0,1.0
1999-04-01,44.75,45.25,44.19,44.63,173200,19.519980806336,19.7380811505409,19.2757084208266,19.4676367237268,397064.939607123,0.0,1.0
1999-04-05,44.63,45.0,44.25,44.5,79700,19.4676367237268,19.6290309784384,19.3018804621311,19.4109306342336,182714.062856165,0.0,1.0
1999-04-06,43.94,44.69,43.56,44.38,137100,19.1666582487241,19.4938087650314,19.0009019871284,19.3585865516244,314304.868476539,0.0,1.0
1999-04-07,44.31,44.75,44.25,44.63,163300,19.3280525034357,19.519980806336,19.3018804621311,19.4676367237268,374368.964421727,0.0,1.0
1999-04-08,45.5,45.5,44.75,44.75,105300,19.8471313226433,19.8471313226433,19.519980806336,19.519980806336,241402.645153753,0.0,1.0
1999-04-09,44.44,45.13,44.25,45.0,83000,19.384758592929,19.6857370679317,19.3018804621311,19.6290309784384,190279.387917963,0.0,1.0
1999-04-12,44.63,45.0,44.5,44.94,82300,19.4676367237268,19.6290309784384,19.4109306342336,19.6028589371339,188674.621995764,0.0,1.0
1999-04-13,44.81,45.5,43.94,44.5,82100,19.5461528476406,19.8471313226433,19.1666582487241,19.4109306342336,188216.117446563,0.0,1.0
1999-04-14,44.63,45.63,44.44,44.81,103100,19.4676367237268,19.9038374121366,19.384758592929,19.5461528476406,236359.095112554,0.0,1.0
1999-04-15,45.0,45.0,43.56,43.88,144200,19.6290309784384,19.6290309784384,19.0009019871284,19.1404862074195,330581.779973136,0.0,1.0
1999-04-16,42.44,43.5,42.0,43.5,234300,18.5123572161095,18.9747299458238,18.3204289132092,18.9747299458238,537138.079387695,0.0,1.0
1999-04-19,44.44,45.38,43.75,43.75,303100,19.384758592929,19.7947872400342,19.0837801179263,19.0837801179263,694863.644312464,0.0,1.0
1999-04-20,45.38,45.75,44.5,44.5,134900,19.7947872400342,19.9561814947458,19.4109306342336,19.4109306342336,309261.318435339,0.0,1.0
1999-04-21,45.44,45.94,45.38,45.38,268700,19.8209592813387,20.0390596255436,19.7947872400342,19.7947872400342,616000.861850081,0.0,1.0
1999-04-22,46.88,47.0,46.0,46.0,201000,20.4490882726488,20.5014323552579,20.0652316668482,20.0652316668482,460797.071945909,0.0,1.0
1999-04-23,45.56,46.31,45.0,45.88,174000,19.8733033639479,20.2004538802552,19.6290309784384,20.012887584239,398898.957803922,0.0,1.0
1999-04-26,45.44,45.69,45.06,45.63,114600,19.8209592813387,19.9300094534412,19.655203019743,19.9038374121366,262723.106691549,0.0,1.0
1999-04-27,47.0,48.25,46.5,47.0,232400,20.5014323552579,21.0466832157701,20.2833320110531,20.5014323552579,532782.286170297,0.0,1.0
1999-04-28,46.31,47.0,46.25,46.88,66000,20.2004538802552,20.5014323552579,20.1742818389506,20.4490882726488,151306.501235971,0.0,1.0
1999-04-29,46.06,46.31,45.5,46.13,100400,20.0914037081528,20.2004538802552,19.8471313226433,20.1219377563415,230169.283698355,0.0,1.0
1999-04-30,46.25,47.25,46.06,46.63,95400,20.1742818389506,20.6104825273604,20.0914037081528,20.3400381005463,218706.669968358,0.0,1.0
1999-05-03,47.0,47.0,46.06,46.06,22400,20.5014323552579,20.5014323552579,20.0914037081528,20.0914037081528,51352.5095103901,0.0,1.0
1999-05-04,47.0,47.63,47.0,47.25,71000,20.5014323552579,20.7762387889561,20.5014323552579,20.6104825273604,162769.114965969,0.0,1.0
1999-05-05,47.56,47.88,47.06,47.19,85400,20.7457047407674,20.8852889610585,20.5276043965625,20.5843104860558,195781.442508362,0.0,1.0
1999-05-06,47.94,48.5,47.75,47.75,96100,20.9114610023631,21.1557333878726,20.8285828715652,20.8285828715652,220311.435890557,0.0,1.0
1999-05-07,48.0,48.44,47.5,47.69,47500,20.9376330436677,21.129561346568,20.7195326994628,20.8024108302607,108894.830434979,0.0,1.0
1999-05-10,47.5,47.88,46.75,47.13,140600,20.7195326994628,20.8852889610585,20.3923821831555,20.5581384447512,322328.698087537,0.0,1.0
1999-05-11,47.94,48.0,47.0,47.5,180000,20.9114610023631,20.9376330436677,20.5014323552579,20.7195326994628,412654.094279919,0.0,1.0
1999-05-12,47.69,47.94,47.25,47.75,91200,20.8024108302607,20.9114610023631,20.6104825273604,20.8285828715652,209078.074435159,0.0,1.0
1999-05-13,49.19,49.56,48.31,48.38,132400,21.4567118628753,21.6181061175869,21.0728552570747,21.1033893052634,303530.01157034,0.0,1.0
1999-05-14,47.31,47.88,46.94,47.56,101300,20.636654568665,20.8852889610585,20.4752603139533,20.7457047407674,232232.554169754,0.0,1.0
1999-05-17,46.13,46.5,45.75,46.5,92700,20.1219377563415,20.2833320110531,19.9561814947458,20.2833320110531,212516.858554158,0.0,1.0
1999-05-18,46.25,46.38,45.63,46.38,99500,20.1742818389506,20.2309879284439,19.9038374121366,20.2309879284439,228106.013226956,0.0,1.0
1999-05-19,45.19,45.5,44.56,45.5,278500,19.7119091092363,19.8471313226433,19.4371026755382,19.8471313226433,638467.584760875,0.0,1.0
1999-05-20,44.0,44.25,43.75,44.13,568900,19.1928302900287,19.3018804621311,19.0837801179263,19.249536379522,1304216.19019915,0.0,1.0
1999-05-21,44.69,44.81,44.25,44.5,183100,19.4938087650314,19.5461528476406,19.3018804621311,19.4109306342336,419760.914792519,0.0,1.0
1999-05-24,43.94,44.5,43.75,44.5,386900,19.1666582487241,19.4109306342336,19.0837801179263,19.4109306342336,886977.050427228,0.0,1.0
1999-05-25,43.0,43.69,43.0,43.69,242100,18.756629601619,19.0576080766217,18.756629601619,19.0576080766217,555019.756806491,0.0,1.0
1999-05-26,42.31,43.13,42.0,43.0,255700,18.4556511266162,18.8133356911122,18.3204289132092,18.756629601619,586198.066152087,0.0,1.0
1999-05-27,42.81,43.0,42.25,42.38,116400,18.6737514708211,18.756629601619,18.4294790853117,18.4861851748049,266849.647634348,0.0,1.0
1999-05-28,43.0,43.38,42.5,42.81,132900,18.756629601619,18.9223858632147,18.5385292574141,18.6737514708211,304676.27294334,0.0,1.0
1999-06-01,44.06,44.13,43.38,43.5,153300,19.2190023313333,19.249536379522,18.9223858632147,18.9747299458238,351443.736961731,0.0,1.0
1999-06-02,45.19,45.31,44.75,44.75,276800,19.7119091092363,19.7642531918455,19.519980806336,19.519980806336,634570.296092676,0.0,1.0
1999-06-03,44.75,45.25,44.38,45.25,294700,19.519980806336,19.7380811505409,19.3585865516244,19.7380811505409,675606.453246069,0.0,1.0
1999-06-04,45.0,45.31,44.69,44.81,294700,19.6290309784384,19.7642531918455,19.4938087650314,19.5461528476406,675606.45324607,0.0,1.0
1999-06-07,44.88,45.0,44.5,45.0,57700,19.5766868958293,19.6290309784384,19.4109306342336,19.6290309784384,132278.562444174,0.0,1.0
1999-06-08,43.25,44.13,42.94,44.13,363900,18.8656797737214,19.249536379522,18.7304575603144,19.249536379522,834249.027269237,0.0,1.0
1999-06-09,43.5,43.88,43.38,43.38,151800,18.9747299458238,19.1404862074195,18.9223858632147,18.9223858632147,348004.952842733,0.0,1.0
1999-06-10,44.06,44.38,43.19,43.38,112500,19.2190023313333,19.3585865516244,18.8395077324168,18.9223858632147,257908.80892495,0.0,1.0
1999-06-11,45.56,45.75,44.88,45.19,133100,19.8733033639479,19.9561814947458,19.5766868958293,19.7119091092363,305134.777492541,0.0,1.0
1999-06-14,46.13,46.63,45.75,45.75,65500,20.1219377563415,20.3400381005463,19.9561814947458,19.9561814947458,150160.23986297,0.0,1.0
1999-06-15,46.06,46.38,45.94,46.0,271400,20.0914037081528,20.2309879284439,20.0390596255436,20.0652316668482,622190.673264278,0.0,1.0
1999-06-16,46.06,46.31,46.0,46.06,108900,20.0914037081528,20.2004538802552,20.0652316668482,20.0914037081528,249655.727039351,0.0,1.0
1999-06-17,45.13,45.63,45.0,45.63,133300,19.6857370679317,19.9038374121366,19.6290309784384,19.9038374121366,305593.282041741,0.0,1.0
1999-06-18,45.31,45.31,44.5,45.0,184200,19.7642531918455,19.7642531918455,19.4109306342336,19.6290309784384,422282.689813117,0.0,1.0
1999-06-21,45.13,45.25,44.63,45.25,86900,19.6857370679317,19.7380811505409,19.4676367237268,19.7380811505409,199220.226627361,0.0,1.0
1999-06-22,45.13,45.38,44.75,45.0,65300,19.6857370679317,19.7947872400342,19.519980806336,19.6290309784384,149701.735313771,0.0,1.0
1999-06-23,45.0,45.31,44.88,45.25,52300,19.6290309784384,19.7642531918455,19.5766868958293,19.7380811505409,119898.939615777,0.0,1.0
1999-06-24,43.81,44.5,43.56,44.5,86900,19.1099521592309,19.4109306342336,19.0009019871284,19.4109306342336,199220.226627361,0.0,1.0
1999-06-25,45.5,45.5,44.44,44.44,124400,19.8471313226433,19.8471313226433,19.384758592929,19.384758592929,285189.829602345,0.0,1.0
1999-06-28,43.5,44.25,43.5,43.94,147600,18.9747299458238,19.3018804621311,18.9747299458238,19.1666582487241,338376.357309535,0.0,1.0
1999-06-29,43.0,43.0,42.63,42.81,316900,18.756629601619,18.756629601619,18.5952353469074,18.6737514708211,726500.458207257,0.0,1.0
1999-06-30,43.0,43.25,42.31,42.94,294600,18.756629601619,18.8656797737214,18.4556511266162,18.7304575603144,675377.200971467,0.0,1.0
1999-07-01,43.88,44.38,42.88,43.0,182000,19.1404862074195,19.3585865516244,18.7042855190098,18.756629601619,417239.139771919,0.0,1.0
1999-07-02,42.94,43.13,42.75,43.06,118000,18.7304575603144,18.8133356911122,18.6475794295165,18.7828016429235,270517.684027947,0.0,1.0
1999-07-06,44.25,44.56,43.38,43.38,187700,19.3018804621311,19.4371026755382,18.9223858632147,18.9223858632147,430306.519424117,0.0,1.0
1999-07-07,44.06,44.38,43.56,44.0,137300,19.2190023313333,19.3585865516244,19.0009019871284,19.1928302900287,314763.373025738,0.0,1.0
1999-07-08,43.88,44.0,43.81,44.0,77400,19.1404862074195,19.1928302900287,19.1099521592309,19.1928302900287,177441.260540366,0.0,1.0
1999-07-09,43.0,43.13,42.63,43.13,298500,18.756629601619,18.8133356911122,18.5952353469074,18.8133356911122,684318.039680865,0.0,1.0
1999-07-12,42.0,42.5,41.5,42.5,187800,18.3204289132092,18.5385292574141,18.1023285690043,18.5385292574141,430535.771698717,0.0,1.0
1999-07-13,41.13,41.5,40.75,41.38,493600,17.9409343142927,18.1023285690043,17.775178052697,18.0499844863952,1131589.22742538,0.0,1.0
1999-07-14,41.31,41.63,41.0,41.44,181300,18.0194504382065,18.1590346584976,17.8842282247995,18.0761565276998,415634.373849719,0.0,1.0
1999-07-15,41.69,42.0,41.38,41.44,367900,18.1852066998022,18.3204289132092,18.0499844863952,18.0761565276998,843419.118253235,0.0,1.0
1999-07-16,41.75,42.0,41.25,41.5,134600,18.2113787411068,18.3204289132092,17.9932783969019,18.1023285690043,308573.56161154,0.0,1.0
1999-07-19,41.75,41.81,41.5,41.81,76500,18.2113787411068,18.2375507824114,18.1023285690043,18.2375507824114,175377.990068966,0.0,1.0
1999-07-20,40.88,41.69,40.88,41.63,118900,17.8318841421903,18.1852066998022,17.8318841421903,18.1590346584976,272580.954499347,0.0,1.0
1999-07-21,41.25,41.63,40.25,40.88,135200,17.9932783969019,18.1590346584976,17.5570777084922,17.8318841421903,309949.07525914,0.0,1.0
1999-07-22,40.69,41.19,40.56,41.19,110000,17.7490060113925,17.9671063555973,17.6922999218992,17.9671063555973,252177.50205995,0.0,1.0
1999-07-23,40.13,40.25,39.5,40.25,91600,17.504733625883,17.5570777084922,17.2299271921849,17.5570777084922,209995.083533559,0.0,1.0
1999-07-26,40.38,41.19,39.94,40.0,240600,17.6137837979854,17.9671063555973,17.4218554950851,17.4480275363897,551580.972687494,0.0,1.0
1999-07-27,41.0,41.5,41.0,41.13,190100,17.8842282247995,18.1023285690043,17.8842282247995,17.9409343142927,435808.574014514,0.0,1.0
1999-07-28,41.31,41.94,41.06,41.06,66300,18.0194504382065,18.2942568719046,17.9104002661041,17.9104002661041,151994.25805977,0.0,1.0
1999-07-29,40.88,41.5,40.69,41.06,136800,17.8318841421903,18.1023285690043,17.7490060113925,17.9104002661041,313617.111652739,0.0,1.0
1999-07-30,41.0,41.75,40.69,40.75,89300,17.8842282247995,18.2113787411068,17.7490060113925,17.775178052697,204722.28121776,0.0,1.0
1999-08-02,40.94,41.13,40.63,40.81,129600,17.8580561834949,17.9409343142927,17.7228339700879,17.8013500940016,297110.947881542,0.0,1.0
1999-08-03,42.25,42.88,41.81,42.0,179700,18.4294790853117,18.7042855190098,18.2375507824114,18.3204289132092,411966.337456119,0.0,1.0
1999-08-04,42.31,42.88,42.25,42.5,136000,18.4556511266162,18.7042855190098,18.4294790853117,18.5385292574141,311783.09345594,0.0,1.0
1999-08-05,42.25,42.44,41.81,42.44,103600,18.4294790853117,18.5123572161095,18.2375507824114,18.5123572161095,237505.356485553,0.0,1.0
1999-08-06,41.19,42.63,41.19,41.75,119200,17.9671063555973,18.5952353469074,17.9671063555973,18.2113787411068,273268.711323147,0.0,1.0
1999-08-09,39.75,40.75,39.5,40.75,167300,17.3389773642873,17.775178052697,17.2299271921849,17.775178052697,383539.055405725,0.0,1.0
1999-08-10,39.88,39.94,39.25,39.63,175400,17.3956834537806,17.4218554950851,17.1208770200824,17.2866332816781,402108.489648321,0.0,1.0
1999-08-11,40.06,40.25,39.88,39.94,133200,17.4741995776943,17.5570777084922,17.3956834537806,17.4218554950851,305364.029767141,0.0,1.0
1999-08-12,39.06,39.88,39.0,39.88,115600,17.0379988892846,17.3956834537806,17.01182684798,17.3956834537806,265015.629437548,0.0,1.0
1999-08-13,39.81,40.38,39.44,39.5,113400,17.3651494055919,17.6137837979854,17.2037551508803,17.2299271921849,259972.079396349,0.0,1.0
1999-08-16,39.81,39.88,39.31,39.69,110600,17.3651494055919,17.3956834537806,17.147049061387,17.3128053229827,253553.01570755,0.0,1.0
1999-08-17,39.44,39.63,39.0,39.63,95600,17.2037551508803,17.2866332816781,17.01182684798,17.2866332816781,219165.174517557,0.0,1.0
1999-08-18,39.13,39.44,39.0,39.38,111900,17.0685329374733,17.2037551508803,17.01182684798,17.1775831095757,256533.295277349,0.0,1.0
1999-08-19,38.5,38.75,38.19,38.75,118000,16.7937265037751,16.9027766758776,16.6585042903681,16.9027766758776,270517.684027947,0.0,1.0
1999-08-20,39.75,40.0,39.19,39.25,100000,17.3389773642873,17.4480275363897,17.0947049787778,17.1208770200824,229252.274599955,0.0,1.0
1999-08-23,40.56,40.81,40.25,40.38,171000,17.6922999218992,17.8013500940016,17.5570777084922,17.6137837979854,392021.389565923,0.0,1.0
1999-08-24,40.31,40.5,40.06,40.13,259300,17.5832497497968,17.6661278805946,17.4741995776943,17.504733625883,594451.148037683,0.0,1.0
1999-08-25,41.38,41.75,40.44,40.5,172500,18.0499844863952,18.2113787411068,17.63995583929,17.6661278805946,395460.173684922,0.0,1.0
1999-08-26,41.63,42.13,41.38,41.63,203000,18.1590346584976,18.3771350027025,18.0499844863952,18.1590346584976,465382.11743791,0.0,1.0
1999-08-27,41.38,41.56,41.0,41.25,97700,18.0499844863952,18.1285006103089,17.8842282247995,17.9932783969019,223979.472284156,0.0,1.0
1999-08-30,40.19,41.5,40.13,41.13,73100,17.5309056671876,18.1023285690043,17.504733625883,17.9409343142927,167583.412732567,0.0,1.0
1999-08-31,41.44,41.94,41.13,41.38,161800,18.0761565276998,18.2942568719046,17.9409343142927,18.0499844863952,370930.180302727,0.0,1.0
1999-09-01,41.75,41.88,41.5,41.63,139300,18.2113787411068,18.2680848306,18.1023285690043,18.1590346584976,319348.418517737,0.0,1.0
1999-09-02,41.0,41.69,41.0,41.63,236600,17.8842282247995,18.1852066998022,17.8842282247995,18.1590346584976,542410.881703493,0.0,1.0
1999-09-03,41.0,41.25,40.69,41.25,40200,17.8842282247995,17.9932783969019,17.7490060113925,17.9932783969019,92159.4143891819,0.0,1.0
1999-09-07,41.13,41.44,40.69,41.0,101000,17.9409343142927,18.0761565276998,17.7490060113925,17.8842282247995,231544.797345955,0.0,1.0
1999-09-08,41.75,41.88,41.25,41.38,73900,18.2113787411068,18.2680848306,17.9932783969019,18.0499844863952,169417.430929367,0.0,1.0
1999-09-09,42.13,42.44,42.0,42.13,151900,18.3771350027025,18.5123572161095,18.3204289132092,18.3771350027025,348234.205117332,0.0,1.0
1999-09-10,41.0,42.0,41.0,42.0,95400,17.8842282247995,18.3204289132092,17.8842282247995,18.3204289132092,218706.669968357,0.0,1.0
1999-09-13,40.0,40.38,39.63,40.19,281000,17.4480275363897,17.6137837979854,17.2866332816781,17.5309056671876,644198.891625876,0.0,1.0
1999-09-14,39.44,39.69,38.94,39.25,199200,17.2037551508803,17.3128053229827,16.9856548066754,17.1208770200824,456670.53100311,0.0,1.0
1999-09-15,39.88,40.19,39.69,39.88,86600,17.3956834537806,17.5309056671876,17.3128053229827,17.3956834537806,198532.469803561,0.0,1.0
1999-09-16,42.13,42.5,41.88,42.0,454000,18.3771350027025,18.5385292574141,18.2680848306,18.3204289132092,1040805.3266838,0.0,1.0
1999-09-17,43.0,43.56,42.75,42.75,244900,18.756629601619,19.0009019871284,18.6475794295165,18.6475794295165,561438.820495289,0.0,1.0
1999-09-20,42.81,43.25,42.69,42.75,126100,18.6737514708211,18.8656797737214,18.6214073882119,18.6475794295165,289087.118270544,0.0,1.0
1999-09-21,42.44,42.88,42.06,42.38,154700,18.5123572161095,18.7042855190098,18.3466009545138,18.4861851748049,354653.268806131,0.0,1.0
1999-09-22,42.25,42.5,41.56,41.88,226000,18.4294790853117,18.5385292574141,18.1285006103089,18.2680848306,518110.140595898,0.0,1.0
1999-09-23,41.56,41.69,41.0,41.56,226400,18.1285006103089,18.1852066998022,17.8842282247995,18.1285006103089,519027.1496943,0.0,1.0
1999-09-24,41.94,41.94,40.63,40.81,231400,18.2942568719046,18.2942568719046,17.7228339700879,17.8013500940016,530489.763424297,0.0,1.0
1999-09-27,42.06,42.25,41.63,41.88,245500,18.3466009545138,18.4294790853117,18.1590346584976,18.2680848306,562814.33414289,0.0,1.0
1999-09-28,42.19,42.19,41.56,42.0,83900,18.4033070440071,18.4033070440071,18.1285006103089,18.3204289132092,192342.658389362,0.0,1.0
1999-09-29,42.0,42.19,41.5,41.94,135100,18.3204289132092,18.4033070440071,18.1023285690043,18.2942568719046,309719.82298454,0.0,1.0
1999-09-30,41.44,42.06,41.44,42.06,140200,18.0761565276998,18.3466009545138,18.0761565276998,18.3466009545138,321411.688989137,0.0,1.0
1999-10-01,40.69,41.13,40.63,41.13,299700,17.7490060113925,17.9409343142927,17.7228339700879,17.9409343142927,687069.066976064,0.0,1.0
1999-10-04,41.5,42.25,40.88,40.94,199000,18.1023285690043,18.4294790853117,17.8318841421903,17.8580561834949,456212.026453912,0.0,1.0
1999-10-05,41.13,41.81,41.13,41.38,66600,17.9409343142927,18.2375507824114,17.9409343142927,18.0499844863952,152682.014883571,0.0,1.0
1999-10-06,40.75,41.0,40.44,40.5,60700,18.1048149129283,18.2158873970567,17.9670850326091,17.9937424287999,136622.495833067,0.7557,1.0
1999-10-07,41.63,42.0,41.44,41.75,182000,18.4957900570602,18.6601773335703,18.4113749691227,18.5491048494419,409642.409252361,0.0,1.0
1999-10-08,42.19,42.56,41.56,41.88,111100,18.7445924215078,18.9089796980179,18.4646897615043,18.6068625411886,250061.932241414,0.0,1.0
1999-10-11,41.0,42.0,40.5,42.0,133700,18.2158873970567,18.6601773335703,17.9937424287999,18.6601773335703,300929.616027695,0.0,1.0
1999-10-12,41.0,41.5,40.88,41.38,138100,18.2158873970567,18.4380323653135,18.162572604675,18.3847175729318,310833.058888741,0.0,1.0
1999-10-13,40.13,40.88,40.0,40.88,142300,17.8293551522899,18.162572604675,17.7715974605431,18.162572604675,320286.345256103,0.0,1.0
1999-10-14,40.0,40.69,39.56,40.25,106900,17.7715974605431,18.0781575167375,17.5761098884771,17.8826699446715,240608.645874051,0.0,1.0
1999-10-15,38.44,39.38,38.25,38.94,248200,17.0785051595819,17.4961376999047,16.9940900716443,17.3006501278387,558644.208661736,0.0,1.0
1999-10-18,39.31,39.38,38.38,38.44,102800,17.4650374043487,17.4961376999047,17.0518477633911,17.0785051595819,231380.437753531,0.0,1.0
1999-10-19,40.0,40.0,39.25,39.25,86600,17.7715974605431,17.7715974605431,17.4383800081579,17.4383800081579,194917.761765134,0.0,1.0
1999-10-20,39.88,40.0,39.56,39.88,67200,17.7182826681615,17.7715974605431,17.5761098884771,17.7182826681615,151252.581877794,0.0,1.0
1999-10-21,38.88,39.69,38.5,38.88,240600,17.2739927316479,17.6338675802239,17.1051625557727,17.2739927316479,541538.261901746,0.0,1.0
1999-10-22,39.13,39.75,38.25,39.5,168100,17.3850652157763,17.6605249764147,16.9940900716443,17.5494524922863,378356.532941328,0.0,1.0
1999-10-25,41.19,41.63,40.25,40.38,185100,18.3003024849943,18.4957900570602,17.8826699446715,17.9404276364183,416619.83490446,0.0,1.0
1999-10-26,40.5,41.69,40.44,41.0,155300,17.9937424287999,18.522447453251,17.9670850326091,18.2158873970567,349546.517345558,0.0,1.0
1999-10-27,40.25,40.75,39.81,40.75,161700,17.8826699446715,18.1048149129283,17.6871823726055,18.1048149129283,363951.525143443,0.0,1.0
1999-10-28,39.63,40.56,39.63,40.5,144400,17.6072101840331,18.0203998249907,17.6072101840331,17.9937424287999,325012.988439784,0.0,1.0
1999-10-29,40.63,41.0,40.31,40.31,189500,18.0515001205467,18.2158873970567,17.9093273408623,17.9093273408623,426523.277765506,0.0,1.0
1999-11-01,39.94,40.69,39.94,40.63,249000,17.7449400643523,18.0781575167375,17.7449400643523,18.0515001205467,560444.83463647,0.0,1.0
1999-11-02,39.31,40.0,39.31,39.94,129400,17.4650374043487,17.7715974605431,17.4650374043487,17.7449400643523,291251.251413492,0.0,1.0
1999-11-03,40.25,40.63,39.81,39.81,367200,17.8826699446715,18.0515001205467,17.6871823726055,17.6871823726055,826487.322403663,0.0,1.0
1999-11-04,40.38,41.5,40.38,40.5,179700,17.9404276364183,18.4380323653135,17.9404276364183,17.9937424287999,404465.609574994,0.0,1.0
1999-11-05,39.25,39.81,39.13,39.5,266000,17.4383800081579,17.6871823726055,17.3850652157763,17.5494524922863,598708.136599604,0.0,1.0
1999-11-08,38.19,38.5,38.0,38.0,296700,16.9674326754535,17.1051625557727,16.8830175875159,16.8830175875159,667807.158380085,0.0,1.0
1999-11-09,35.88,36.94,35.31,36.88,775300,15.9411229221072,16.4120702548116,15.6878776582944,16.3854128586207,1745031.64776568,0.0,1.0
1999-11-10,35.75,36.81,35.75,35.94,1216200,15.8833652303604,16.3543125630648,15.8833652303604,15.967780318298,2737401.63809187,0.0,1.0
1999-11-11,36.38,36.63,35.25,35.25,851700,16.163267890364,16.2743403744923,15.6612202621036,15.6612202621036,1916991.42835293,0.0,1.0
1999-11-12,37.25,37.5,36.88,37.13,733900,16.5498001351308,16.6608726192592,16.3854128586207,16.4964853427491,1651849.25357311,0.0,1.0
1999-11-15,37.94,38.13,36.88,37.44,497100,16.8563601913251,16.9407752792627,16.3854128586207,16.6342152230683,1118863.96505137,0.0,1.0
1999-11-16,38.31,39.0,37.5,39.0,628900,17.0207474678352,17.3273075240295,16.6608726192592,17.3273075240295,1415517.09438906,0.0,1.0
1999-11-17,38.31,38.5,38.19,38.19,659000,17.0207474678352,17.1051625557727,16.9674326754535,16.9674326754535,1483265.64668849,0.0,1.0
1999-11-18,38.25,38.44,37.75,37.81,471200,16.9940900716443,17.0785051595819,16.7719451033876,16.7986024995784,1060568.6991193,0.0,1.0
1999-11-19,36.56,36.75,35.63,36.5,308400,16.2432400789364,16.327655166874,15.8300504379788,16.2165826827456,694141.313260593,0.0,1.0
1999-11-22,36.13,36.13,35.81,36.0,380000,16.0521954062356,16.0521954062356,15.9100226265512,15.9944377144888,855297.337999431,0.0,1.0
1999-11-23,37.63,38.19,37.0,37.0,448000,16.7186303110059,16.9674326754535,16.4387276510024,16.4387276510024,1008350.54585196,0.0,1.0
1999-11-24,37.94,38.0,36.88,37.13,257200,16.8563601913251,16.8830175875159,16.3854128586207,16.4964853427491,578901.250877512,0.0,1.0
1999-11-26,38.19,38.75,38.0,38.19,120200,16.9674326754535,17.2162350399011,16.8830175875159,16.9674326754535,270544.052704032,0.0,1.0
1999-11-29,37.69,38.4,37.56,37.75,394900,16.7452877071967,17.0607335621214,16.68753001545,16.7719451033876,888833.996778887,0.0,1.0
1999-11-30,36.81,37.13,36.5,36.81,378200,16.3543125630648,16.4964853427491,16.2165826827456,16.3543125630648,851245.929556277,0.0,1.0
1999-12-01,36.88,37.19,36.44,36.75,319700,16.3854128586207,16.5231427389399,16.1899252865548,16.327655166874,719575.155153735,0.0,1.0
1999-12-02,35.88,36.44,35.75,36.25,374700,15.9411229221072,16.1899252865548,15.8833652303604,16.1055101986172,843368.190916808,0.0,1.0
1999-12-03,36.19,36.56,35.75,36.13,283700,16.0788528024264,16.2432400789364,15.8833652303604,16.0521954062356,638546.986290628,0.0,1.0
1999-12-06,36.5,36.63,35.75,36.06,276200,16.2165826827456,16.2743403744923,15.8833652303604,16.0210951106796,621666.117777482,0.0,1.0
1999-12-07,35.63,36.38,35.38,35.75,309700,15.8300504379788,16.163267890364,15.7189779538504,15.8833652303604,697067.330469537,0.0,1.0
1999-12-08,35.06,35.44,34.38,34.56,410600,15.576805174166,15.7456353500412,15.2746880173368,15.3546602059092,924171.281533073,0.0,1.0
1999-12-09,35.0,35.75,34.5,35.0,198200,15.5501477779752,15.8833652303604,15.3280028097184,15.5501477779752,446105.085240757,0.0,1.0
1999-12-10,34.38,35.0,34.25,34.63,166600,15.2746880173368,15.5501477779752,15.21693032559,15.3857605014652,374980.359238699,0.0,1.0
1999-12-13,34.56,35.0,34.31,34.75,422400,15.3546602059092,15.5501477779752,15.2435877217808,15.4390752938468,950730.514660425,0.0,1.0
1999-12-14,34.19,34.63,33.88,34.63,331000,15.1902729293992,15.3857605014652,15.05254304908,15.3857605014652,745008.997046875,0.0,1.0
1999-12-15,33.56,34.31,33.56,34.31,612300,14.9103702693957,15.2435877217808,14.9103702693957,15.2435877217808,1378154.10541329,0.0,1.0
1999-12-16,33.31,34.0,32.56,33.56,440700,14.7992977852673,15.1058578414616,14.4660803328821,14.9103702693957,991919.833832498,0.0,1.0
1999-12-17,33.69,34.06,33.25,33.25,345800,14.9681279611424,15.1325152376525,14.7726403890765,14.7726403890765,778320.577579485,0.0,1.0
1999-12-20,33.31,34.69,32.75,34.0,576400,14.7992977852673,15.412417897656,14.5504954208197,15.1058578414616,1297351.01479703,0.0,1.0
1999-12-21,33.06,34.31,32.88,34.0,378500,14.6882253011389,15.2435877217808,14.6082531125664,15.1058578414616,851921.164296802,0.0,1.0
1999-12-22,33.13,33.69,33.0,33.5,410000,14.7193255966948,14.9681279611424,14.6615679049481,14.8837128732048,922820.812052022,0.0,1.0
1999-12-23,32.0,33.88,31.88,33.88,647900,14.2172779684345,15.05254304908,14.1639631760528,15.05254304908,1458281.96128903,0.0,1.0
1999-12-27,32.31,32.88,32.0,32.06,305600,14.3550078487537,14.6082531125664,14.2172779684345,14.2439353646253,687839.122349017,0.0,1.0
1999-12-28,32.44,32.88,32.0,32.13,370100,14.4127655405005,14.6082531125664,14.2172779684345,14.2750356601812,833014.591562077,0.0,1.0
1999-12-29,32.25,33.75,32.0,32.5,350700,14.3283504525629,14.9947853573332,14.2172779684345,14.4394229366913,789349.411674739,0.0,1.0
1999-12-30,31.94,32.56,31.75,32.31,318000,14.1906205722437,14.4660803328821,14.1062054843061,14.3550078487537,715748.824957419,0.0,1.0
1999-12-31,32.0,32.5,31.56,31.75,156200,14.2172779684345,14.4394229366913,14.0217903963685,14.1062054843061,351572.221567135,0.0,1.0
2000-01-03,32.06,32.5,31.94,32.5,251700,14.2439353646253,14.4394229366913,14.1906205722437,14.4394229366913,566521.947301203,0.0,1.0
2000-01-04,32.63,33.5,32.0,32.0,425500,14.497180628438,14.8837128732048,14.2172779684345,14.2172779684345,957707.940312525,0.0,1.0
2000-01-05,33.25,33.75,33.25,33.25,464900,14.7726403890765,14.9947853573332,14.7726403890765,14.7726403890765,1046388.76956825,0.0,1.0
2000-01-06,36.88,36.94,35.38,35.38,569500,16.3854128586207,16.4120702548116,15.7189779538504,15.7189779538504,1281820.61576494,0.0,1.0
2000-01-07,37.06,37.56,36.56,37.0,308400,16.4653850471932,16.68753001545,16.2432400789364,16.4387276510024,694141.313260592,0.0,1.0
2000-01-10,36.63,37.44,35.44,37.31,239800,16.2743403744923,16.6342152230683,15.7456353500412,16.5764575313216,539737.635927012,0.0,1.0
2000-01-11,35.63,36.0,34.94,35.0,267400,15.8300504379788,15.9944377144888,15.5234903817844,15.5501477779752,601859.232055389,0.0,1.0
2000-01-12,36.06,36.13,35.69,35.94,259300,16.0210951106796,16.0521954062356,15.8567078341696,15.967780318298,583627.894061192,0.0,1.0
2000-01-13,36.25,36.31,35.63,35.88,380900,16.1055101986172,16.132167594808,15.8300504379788,15.9411229221072,857323.04222101,0.0,1.0
2000-01-14,35.5,36.31,35.0,36.13,388900,15.772292746232,16.132167594808,15.5501477779752,16.0521954062356,875329.301968367,0.0,1.0
2000-01-18,34.5,34.63,33.81,34.38,403300,15.3280028097184,15.3857605014652,15.0214427535241,15.2746880173368,907740.56951361,0.0,1.0
2000-01-19,34.63,34.81,34.13,34.25,300400,15.3857605014652,15.4657326900376,15.1636155332084,15.21693032559,676135.053513236,0.0,1.0
2000-01-20,33.94,33.94,33.06,33.63,578900,15.0792004452708,15.0792004452708,14.6882253011389,14.9414705649516,1302977.97096809,0.0,1.0
2000-01-21,34.38,34.5,33.25,33.75,523800,15.2746880173368,15.3280028097184,14.7726403890765,14.9947853573332,1178959.85695817,0.0,1.0
2000-01-24,33.0,33.44,32.75,33.38,616200,14.6615679049481,14.857055477014,14.5504954208197,14.8303980808232,1386932.15704013,0.0,1.0
2000-01-25,31.63,32.38,31.63,32.38,348700,14.0528906919245,14.3861081443096,14.0528906919245,14.3861081443096,784847.846737898,0.0,1.0
2000-01-26,31.06,31.25,30.25,30.88,545600,13.7996454281117,13.8840605160493,13.4397705795357,13.7196732395393,1228026.91476971,0.0,1.0
2000-01-27,30.44,30.75,29.63,30.31,976900,13.5241856674733,13.6619155477925,13.1643108188973,13.4664279757265,2198789.39339907,0.0,1.0
2000-01-28,30.63,31.0,29.94,30.13,860100,13.6086007554109,13.7729880319209,13.3020406992165,13.3864557871541,1935898.00108766,0.0,1.0
2000-01-31,30.19,30.63,29.88,30.13,465400,13.4131131833449,13.6086007554109,13.2753833030257,13.3864557871541,1047514.16080246,0.0,1.0
2000-02-01,29.75,30.0,29.38,29.88,383700,13.2176256112789,13.3286980954073,13.0532383347689,13.2753833030257,863625.233132588,0.0,1.0
2000-02-02,29.56,29.81,29.5,29.81,453200,13.1332105233414,13.2442830074697,13.1065531271505,13.2442830074697,1020054.61468774,0.0,1.0
2000-02-03,30.5,30.63,30.13,30.25,1091400,13.5508430636641,13.6086007554109,13.3864557871541,13.4397705795357,2456503.98603311,0.0,1.0
2000-02-04,29.0,29.13,28.56,28.94,1004200,12.8844081588937,12.9421658506405,12.6889205868278,12.8577507627029,2260235.75478693,0.0,1.0
2000-02-07,30.06,30.44,29.31,29.38,716100,13.3553554915981,13.5241856674733,13.022138039213,13.0532383347689,1611785.32563525,0.0,1.0
2000-02-08,30.56,30.94,30.31,30.31,323500,13.5775004598549,13.7463306357301,13.4664279757265,13.4664279757265,728128.12853373,0.0,1.0
2000-02-09,30.56,30.69,29.81,30.38,320600,13.5775004598549,13.6352581516017,13.2442830074697,13.4975282712825,721600.859375313,0.0,1.0
2000-02-10,30.44,31.0,30.13,30.44,555700,13.5241856674733,13.7729880319209,13.3864557871541,13.5241856674733,1250759.81770075,0.0,1.0
2000-02-11,29.25,29.75,29.0,29.25,569200,12.9954806430221,13.2176256112789,12.8844081588937,12.9954806430221,1281145.38102442,0.0,1.0
2000-02-14,29.75,30.25,29.5,29.69,206200,13.2176256112789,13.4397705795357,13.1065531271505,13.1909682150881,464111.344988115,0.0,1.0
2000-02-15,30.63,30.75,29.88,30.06,310600,13.6086007554109,13.6619155477925,13.2753833030257,13.3553554915981,699093.034691115,0.0,1.0
2000-02-16,31.94,34.0,31.13,31.13,817000,14.1906205722437,15.1058578414616,13.8307457236677,13.8307457236677,1838889.27669878,0.0,1.0
2000-02-17,32.69,33.38,32.25,33.38,713400,14.5238380246288,14.8303980808232,14.3283504525629,14.8303980808232,1605708.21297052,0.0,1.0
2000-02-18,31.44,33.69,31.38,33.38,228300,13.9684756039869,14.9681279611424,13.9418182077961,14.8303980808232,513853.637540185,0.0,1.0
2000-02-22,35.13,35.38,34.63,34.63,711300,15.607905469722,15.7189779538504,15.3857605014652,15.3857605014652,1600981.56978683,0.0,1.0
2000-02-23,33.56,35.0,33.5,34.75,346900,14.9103702693957,15.5501477779752,14.8837128732048,15.4390752938468,780796.438294744,0.0,1.0
2000-02-24,32.5,32.69,31.5,32.13,401300,14.4394229366913,14.5238380246288,13.9951330001777,14.2750356601812,903239.004576768,0.0,1.0
2000-02-25,30.94,31.25,30.63,31.25,511600,13.7463306357301,13.8840605160493,13.6086007554109,13.8840605160493,1151500.31084345,0.0,1.0
2000-02-28,31.13,31.81,30.25,30.81,490800,13.8307457236677,14.1328628804969,13.4397705795357,13.6885729439833,1104684.03550032,0.0,1.0
2000-02-29,30.81,31.44,30.0,30.13,328600,13.6885729439833,13.9684756039869,13.3286980954073,13.3864557871541,739607.119122669,0.0,1.0
2000-03-01,30.94,31.0,30.13,30.38,228300,13.7463306357301,13.7729880319209,13.3864557871541,13.4975282712825,513853.637540185,0.0,1.0
2000-03-02,30.25,30.63,30.13,30.44,508600,13.4397705795357,13.6086007554109,13.3864557871541,13.5241856674733,1144747.96343819,0.0,1.0
2000-03-03,29.94,30.0,28.88,29.06,630400,13.3020406992165,13.3286980954073,12.8310933665121,12.9110655550846,1418893.26809169,0.0,1.0
2000-03-06,29.25,29.44,28.88,29.06,518200,12.9954806430221,13.0798957309597,12.8310933665121,12.9110655550846,1166355.47513502,0.0,1.0
2000-03-07,27.31,28.44,27.13,28.38,563900,12.1335581661858,12.6356057944461,12.0535859776134,12.6089483982553,1269216.23394179,0.0,1.0
2000-03-08,26.94,27.25,26.13,26.38,671000,12.2057997098629,12.3462524904887,11.8388101862924,11.9520785577648,1480995.95517638,0.5326,1.0
2000-03-09,26.0,26.25,25.75,26.25,442500,11.7799106331268,11.8931790045992,11.6666422616544,11.8931790045992,976662.757325704,0.0,1.0
2000-03-10,24.81,24.94,24.56,24.75,807800,11.2407531849183,11.2996527380839,11.1274848134459,11.2135687757649,1782933.72964453,0.0,1.0
2000-03-13,25.25,25.69,24.38,24.88,542200,11.4401055187097,11.639457852501,11.0459315859858,11.2724683289306,1196715.36050169,0.0,1.0
2000-03-14,24.75,25.38,24.63,25.31,1164300,11.2135687757649,11.4990050718753,11.1591999574582,11.467289927863,2569781.80419056,0.0,1.0
2000-03-15,25.69,26.31,25.25,25.63,483000,11.639457852501,11.9203634137525,11.4401055187097,11.6122734433477,1066052.2300301,0.0,1.0
2000-03-16,28.0,28.63,27.63,28.63,759600,12.6860576049058,12.9714939010161,12.5184204151267,12.9714939010161,1676549.22138894,0.0,1.0
2000-03-17,27.25,28.13,27.25,28.13,382600,12.3462524904887,12.7449571580714,12.3462524904887,12.7449571580714,844454.623622177,0.0,1.0
2000-03-20,27.63,27.81,26.81,27.0,491800,12.5184204151267,12.5999736425868,12.1469001566973,12.2329841190163,1085475.12780289,0.0,1.0
2000-03-21,27.63,28.94,27.0,28.38,1452500,12.5184204151267,13.1119466816419,12.2329841190163,12.8582255295438,3205881.7062499,0.0,1.0
2000-03-22,28.13,28.5,27.81,27.81,882600,12.7449571580714,12.9125943478505,12.5999736425868,12.5999736425868,1948028.36071337,0.0,1.0
2000-03-23,28.0,28.13,27.88,27.94,919400,12.6860576049058,12.7449571580714,12.631688786599,12.6588731957524,2029251.38776328,0.0,1.0
2000-03-24,27.88,28.63,27.81,28.13,997500,12.631688786599,12.9714939010161,12.5999736425868,12.7449571580714,2201629.60549693,0.0,1.0
2000-03-27,28.25,28.75,28.13,28.13,285100,12.7993259763781,13.0258627193229,12.7449571580714,12.7449571580714,629257.7448894,0.0,1.0
2000-03-28,28.38,28.69,28.19,28.5,682100,12.8582255295438,12.9986783101695,12.7721415672248,12.9125943478505,1505495.2921398,0.0,1.0
2000-03-29,28.5,28.63,28.06,28.63,427400,12.9125943478505,12.9714939010161,12.7132420140591,12.9714939010161,943334.830465552,0.0,1.0
2000-03-30,29.63,30.13,29.44,29.75,708500,13.4245673869056,13.6511041298504,13.3384834245866,13.4789362052124,1563763.98545822,0.0,1.0
2000-03-31,30.13,30.31,29.81,30.25,510000,13.6511041298504,13.7326573573105,13.5061206143658,13.7054729481571,1125645.21183301,0.0,1.0
2000-04-03,32.0,32.94,31.69,32.63,780200,14.4983515484637,14.9242406251999,14.357898767838,14.7837878445741,1722016.4593571,0.0,1.0
2000-04-04,33.75,34.63,33.25,34.63,842600,15.2912301487703,15.6899348163531,15.0646934058256,15.6899348163531,1859742.46174608,0.0,1.0
2000-04-05,33.06,33.69,32.5,33.5,1048400,14.9786094435066,15.264045739617,14.7248882914085,15.177961777298,2313973.41193281,0.0,1.0
2000-04-06,32.56,32.94,32.38,32.5,411000,14.7520727005619,14.9242406251999,14.6705194731017,14.7248882914085,907137.611888957,0.0,1.0
2000-04-07,31.56,31.88,31.5,31.5,236500,14.2989992146724,14.443982730157,14.271814805519,14.271814805519,521990.377644132,0.0,1.0
2000-04-10,33.06,33.31,31.5,31.5,416300,14.9786094435066,15.091877814979,14.271814805519,14.271814805519,918835.493502127,0.0,1.0
2000-04-11,35.19,35.25,33.94,34.0,528300,15.9436559684512,15.9708403776046,15.3773141110893,15.4044985202427,1166036.01061055,0.0,1.0
2000-04-12,33.75,34.5,33.0,33.13,454000,15.2912301487703,15.6310352631875,14.9514250343532,15.0103245875189,1002044.95327881,0.0,1.0
2000-04-13,34.94,35.5,34.63,34.81,308500,15.8303875969788,16.084108749077,15.6899348163531,15.7714880438132,680904.995785267,0.0,1.0
2000-04-14,32.5,35.13,32.13,34.69,971700,14.7248882914085,15.9164715592978,14.5572511016294,15.7171192255065,2144685.20066302,0.0,1.0
2000-04-17,34.44,34.44,33.25,33.25,249600,15.6038508540341,15.6038508540341,15.0646934058256,15.0646934058256,550904.009555923,0.0,1.0
2000-04-18,35.75,35.75,34.94,35.25,299700,16.1973771205493,16.1973771205493,15.8303875969788,15.9708403776046,661482.098012462,0.0,1.0
2000-04-19,34.88,35.38,34.44,35.0,508100,15.8032031878255,16.0297399307702,15.6038508540341,15.8575720061322,1121451.63163207,0.0,1.0
2000-04-20,34.44,34.5,33.69,34.25,228100,15.6038508540341,15.6310352631875,15.264045739617,15.5177668917151,503450.338861002,0.0,1.0
2000-04-24,34.5,34.69,34.13,34.63,138700,15.6310352631875,15.7171192255065,15.4633980734084,15.6899348163531,306131.354669096,0.0,1.0
2000-04-25,34.63,34.69,33.75,34.5,473900,15.6899348163531,15.7171192255065,15.2912301487703,15.6310352631875,1045967.18801503,0.0,1.0
2000-04-26,35.0,35.31,34.56,35.0,976100,15.8575720061322,15.998024786758,15.6582196723408,15.8575720061322,2154396.64954943,0.0,1.0
2000-04-27,34.38,34.44,33.75,34.38,447000,15.5766664448807,15.6038508540341,15.2912301487703,15.5766664448807,986594.920959528,0.0,1.0
2000-04-28,34.0,34.0,32.38,33.13,201700,15.4044985202427,15.4044985202427,14.6705194731017,15.0103245875189,445181.645542588,0.0,1.0
2000-05-01,32.81,33.88,32.63,33.81,281100,14.8653410720342,15.350129701936,14.7837878445741,15.3184145579237,620429.154992669,0.0,1.0
2000-05-02,32.25,32.69,32.13,32.69,326200,14.6116199199361,14.8109722537275,14.5572511016294,14.8109722537275,719971.506078294,0.0,1.0
2000-05-03,33.5,33.5,31.88,32.0,972500,15.177961777298,15.177961777298,14.443982730157,14.4983515484637,2146450.91864237,0.0,1.0
2000-05-04,33.63,33.81,32.63,33.25,360800,15.2368613304636,15.3184145579237,14.7837878445741,15.0646934058256,796338.808685005,0.0,1.0
2000-05-05,32.94,33.94,32.75,33.88,231600,14.9242406251999,15.3773141110893,14.8381566628809,15.350129701936,511175.355020639,0.0,1.0
2000-05-08,33.31,33.44,33.06,33.06,504500,15.091877814979,15.1507773681446,14.9786094435066,14.9786094435066,1113505.90072501,0.0,1.0
2000-05-09,35.75,35.75,34.5,34.5,540800,16.1973771205493,16.1973771205493,15.6310352631875,15.6310352631875,1193625.35403784,0.0,1.0
2000-05-10,35.69,36.5,35.25,35.5,395400,16.170192711396,16.5371822349665,15.9708403776046,16.084108749077,872706.111291713,0.0,1.0
2000-05-11,36.0,36.31,35.75,36.06,242700,16.3106454920217,16.4510982726474,16.1973771205493,16.3378299011751,535674.691984065,0.0,1.0
2000-05-12,35.88,36.44,35.75,36.25,115600,16.256276673715,16.5099978258131,16.1973771205493,16.4239138634941,255146.248015483,0.0,1.0
2000-05-15,35.31,35.88,35.19,35.81,129500,15.998024786758,16.256276673715,15.9436559684512,16.2245615297027,285825.597906618,0.0,1.0
2000-05-16,33.5,33.63,33.25,33.63,507600,15.177961777298,15.2368613304636,15.0646934058256,15.2368613304636,1120348.05789498,0.0,1.0
2000-05-17,32.69,32.75,32.06,32.5,440700,14.8109722537275,14.8381566628809,14.5255359576171,14.7248882914085,972689.891872176,0.0,1.0
2000-05-18,32.06,32.19,31.31,31.75,405900,14.5255359576171,14.5844355107827,14.1857308432,14.3850831769914,895881.15977063,0.0,1.0
2000-05-19,32.5,32.94,32.19,32.31,253300,14.7248882914085,14.9242406251999,14.5844355107827,14.6388043290895,559070.455210397,0.0,1.0
2000-05-22,33.0,33.31,32.5,33.0,383100,14.9514250343532,15.091877814979,14.7248882914085,14.9514250343532,845558.197359273,0.0,1.0
2000-05-23,32.94,33.13,32.25,32.63,205000,14.9242406251999,15.0103245875189,14.6116199199361,14.7837878445741,452465.232207388,0.0,1.0
2000-05-24,34.31,34.69,33.19,33.19,349100,15.5449513008685,15.7171192255065,15.0375089966722,15.0375089966722,770515.183237069,0.0,1.0
2000-05-25,33.63,33.94,33.25,33.5,136100,15.2368613304636,15.3773141110893,15.0646934058256,15.177961777298,300392.771236223,0.0,1.0
2000-05-26,34.19,34.31,33.81,34.0,209500,15.4905824825617,15.5449513008685,15.3184145579237,15.4044985202427,462397.39584121,0.0,1.0
2000-05-30,34.94,35.0,34.38,34.75,169800,15.8303875969788,15.8575720061322,15.5766664448807,15.7443036346598,374773.64111617,0.0,1.0
2000-05-31,34.19,34.44,33.88,34.06,338600,15.4905824825617,15.6038508540341,15.350129701936,15.4316829293961,747340.134758156,0.0,1.0
2000-06-01,34.19,34.5,34.0,34.5,464500,15.4905824825617,15.6310352631875,15.4044985202427,15.6310352631875,1025220.00175772,0.0,1.0
2000-06-02,33.31,34.25,33.13,34.25,171500,15.091877814979,15.5177668917151,15.0103245875189,15.5177668917151,378525.791822278,0.0,1.0
2000-06-05,33.75,33.75,33.19,33.25,130300,15.2912301487703,15.2912301487703,15.0375089966722,15.0646934058256,287591.315885966,0.0,1.0
2000-06-06,33.88,34.44,33.75,34.13,86800,15.350129701936,15.6038508540341,15.2912301487703,15.4633980734084,191580.400759031,0.0,1.0
2000-06-07,34.56,34.69,33.94,33.94,146300,15.6582196723408,15.7171192255065,15.3773141110893,15.3773141110893,322905.675472884,0.0,1.0
2000-06-08,34.69,35.0,34.44,34.69,483800,15.7171192255065,15.8575720061322,15.6038508540341,15.7171192255065,1067817.94800944,0.0,1.0
2000-06-09,34.75,35.25,34.56,34.81,393000,15.7443036346598,15.9708403776046,15.6582196723408,15.7714880438132,867408.957353679,0.0,1.0
2000-06-12,35.38,36.0,35.25,36.0,485500,16.0297399307702,16.3106454920217,15.9708403776046,16.3106454920217,1071570.09871555,0.0,1.0
2000-06-13,36.0,37.38,35.75,35.75,430100,16.3106454920217,16.9358869025492,16.1973771205493,16.1973771205493,949294.128645844,0.0,1.0
2000-06-14,35.56,36.63,35.38,36.0,431300,16.1112931582303,16.5960817881321,16.0297399307702,16.3106454920217,951942.705614864,0.0,1.0
2000-06-15,36.25,36.75,35.75,36.0,570300,16.4239138634941,16.6504506064388,16.1973771205493,16.3106454920217,1258736.20452621,0.0,1.0
2000-06-16,35.94,36.38,35.56,36.13,266100,16.2834610828683,16.4828134166597,16.1112931582303,16.3695450451873,587321.942879934,0.0,1.0
2000-06-19,35.75,36.19,35.5,35.75,212200,16.1973771205493,16.3967294543407,16.084108749077,16.1973771205493,468356.694021503,0.0,1.0
2000-06-20,35.75,35.94,35.5,35.5,270700,16.1973771205493,16.2834610828683,16.084108749077,16.084108749077,597474.821261173,0.0,1.0
2000-06-21,36.0,36.69,35.56,36.25,521300,16.3106454920217,16.6232661972855,16.1112931582303,16.4239138634941,1150585.97829128,0.0,1.0
2000-06-22,35.44,36.31,35.31,36.13,503700,16.0569243399236,16.4510982726474,15.998024786758,16.3695450451873,1111740.18274567,0.0,1.0
2000-06-23,35.44,35.5,34.44,35.31,335000,16.0569243399236,16.084108749077,15.6038508540341,15.998024786758,739394.403851098,0.0,1.0
2000-06-26,35.38,35.44,35.19,35.19,132800,16.0297399307702,16.0569243399236,15.9436559684512,15.9436559684512,293109.184571421,0.0,1.0
2000-06-27,34.63,34.75,34.38,34.38,517200,15.6899348163531,15.7443036346598,15.5766664448807,15.5766664448807,1141536.67364713,0.0,1.0
2000-06-28,34.75,34.88,34.56,34.63,279500,15.7443036346598,15.8032031878255,15.6582196723408,15.6899348163531,616897.719033978,0.0,1.0
2000-06-29,35.0,35.5,34.88,35.5,360700,15.8575720061322,16.084108749077,15.8032031878255,16.084108749077,796118.093937587,0.0,1.0
2000-06-30,35.56,35.69,35.19,35.25,611000,16.1112931582303,16.170192711396,15.9436559684512,15.9708403776046,1348567.10672544,0.0,1.0
2000-07-03,36.38,36.44,35.63,35.63,391500,16.4828134166597,16.5099978258131,16.1430083022426,16.1430083022426,864098.236142404,0.0,1.0
2000-07-05,37.0,37.13,36.75,37.13,270100,16.7637189779112,16.8226185310768,16.6504506064388,16.8226185310768,596150.532776662,0.0,1.0
2000-07-06,37.31,37.94,37.25,37.63,276900,16.9041717585369,17.1896080546473,16.8769873493836,17.0491552740216,611159.135601104,0.0,1.0
2000-07-07,36.69,37.25,36.13,36.19,169400,16.6232661972855,16.8769873493836,16.3695450451873,16.3967294543407,373890.782126495,0.0,1.0
2000-07-10,36.75,37.06,36.38,36.5,340800,16.6504506064388,16.7909033870646,16.4828134166597,16.5371822349665,752195.859201358,0.0,1.0
2000-07-11,36.94,37.0,36.19,36.19,473400,16.7365345687578,16.7637189779112,16.3967294543407,16.3967294543407,1044863.61427794,0.0,1.0
2000-07-12,36.88,37.06,36.69,37.0,627300,16.7093501596045,16.7909033870646,16.6232661972855,16.7637189779112,1384543.61055461,0.0,1.0
2000-07-13,36.31,36.44,35.63,36.0,581700,16.4510982726474,16.5099978258131,16.1430083022426,16.3106454920217,1283897.6857319,0.0,1.0
2000-07-14,35.81,36.06,35.38,35.81,305300,16.2245615297027,16.3378299011751,16.0297399307702,16.2245615297027,673842.123867882,0.0,1.0
2000-07-17,36.44,36.69,36.31,36.69,364400,16.5099978258131,16.6232661972855,16.4510982726474,16.6232661972855,804284.53959206,0.0,1.0
2000-07-18,35.31,36.38,35.25,36.38,715400,15.998024786758,16.4828134166597,15.9708403776046,16.4828134166597,1578993.30303007,0.0,1.0
2000-07-19,35.44,35.88,35.31,35.44,596300,16.0569243399236,16.256276673715,15.998024786758,16.0569243399236,1316122.03885495,0.0,1.0
2000-07-20,35.94,36.0,35.56,35.56,143500,16.2834610828683,16.3106454920217,16.1112931582303,16.1112931582303,316725.662545173,0.0,1.0
2000-07-21,35.19,35.63,35.0,35.38,154900,15.9436559684512,16.1430083022426,15.8575720061322,16.0297399307702,341887.143750852,0.0,1.0
2000-07-24,35.69,36.13,35.69,35.88,256600,16.170192711396,16.3695450451873,16.170192711396,16.256276673715,566354.041875199,0.0,1.0
2000-07-25,35.56,35.75,35.44,35.69,172600,16.1112931582303,16.1973771205493,16.0569243399236,16.170192711396,380953.65404388,0.0,1.0
2000-07-26,35.5,35.94,35.38,35.88,144700,16.084108749077,16.2834610828683,16.0297399307702,16.256276673715,319374.23951419,0.0,1.0
2000-07-27,34.88,35.13,34.75,35.0,156500,15.8032031878255,15.9164715592978,15.7443036346598,15.8575720061322,345418.579709543,0.0,1.0
2000-07-28,34.63,34.75,34.38,34.63,106100,15.6899348163531,15.7443036346598,15.5766664448807,15.6899348163531,234178.347010751,0.0,1.0
2000-07-31,34.81,35.25,34.31,34.44,129900,15.7714880438132,15.9708403776046,15.5449513008685,15.6038508540341,286708.456896292,0.0,1.0
2000-08-01,34.94,35.31,34.81,35.0,97200,15.8303875969788,15.998024786758,15.7714880438132,15.8575720061322,214534.734490528,0.0,1.0
2000-08-02,35.5,35.88,34.94,34.94,199500,16.084108749077,16.256276673715,15.8303875969788,15.8303875969788,440325.921099385,0.0,1.0
2000-08-03,35.81,36.0,35.19,35.38,262800,16.2245615297027,16.3106454920217,15.9436559684512,16.0297399307702,580038.356215131,0.0,1.0
2000-08-04,36.5,36.69,36.25,36.5,218300,16.5371822349665,16.6232661972855,16.4239138634941,16.5371822349665,481820.293614013,0.0,1.0
2000-08-07,36.38,36.63,36.31,36.56,68300,16.4828134166597,16.5960817881321,16.4510982726474,16.5643666441198,150748.172486657,0.0,1.0
2000-08-08,36.13,36.56,35.88,36.38,179200,16.3695450451873,16.5643666441198,16.256276673715,16.4828134166597,395520.827373484,0.0,1.0
2000-08-09,36.38,36.5,36.0,36.25,151000,16.4828134166597,16.5371822349665,16.3106454920217,16.4239138634941,333279.26860154,0.0,1.0
2000-08-10,36.0,36.38,35.94,36.31,217900,16.3106454920217,16.4828134166597,16.2834610828683,16.4510982726474,480937.434624342,0.0,1.0
2000-08-11,36.75,36.94,36.38,36.38,257800,16.6504506064388,16.7365345687578,16.4828134166597,16.4828134166597,569002.618844219,0.0,1.0
2000-08-14,37.44,37.63,37.13,37.38,279800,16.9630713117026,17.0491552740216,16.8226185310768,16.9358869025492,617559.86327623,0.0,1.0
2000-08-15,37.31,38.0,37.25,37.75,162800,16.9041717585369,17.2167924638007,16.8769873493836,17.1035240923283,359323.608796893,0.0,1.0
2000-08-16,37.0,37.06,36.69,36.88,179400,16.7637189779112,16.7909033870646,16.6232661972855,16.7093501596045,395962.25686832,0.0,1.0
2000-08-17,36.25,36.56,36.25,36.44,148600,16.4239138634941,16.5643666441198,16.4239138634941,16.5099978258131,327982.114663502,0.0,1.0
2000-08-18,35.75,35.75,35.25,35.5,491900,16.1973771205493,16.1973771205493,15.9708403776046,16.084108749077,1085695.84255032,0.0,1.0
2000-08-21,36.19,36.25,35.94,36.19,110100,16.3967294543407,16.4239138634941,16.2834610828683,16.3967294543407,243006.936907481,0.0,1.0
2000-08-22,35.81,36.19,35.63,36.19,344600,16.2245615297027,16.3967294543407,16.1430083022426,16.3967294543407,760583.01960325,0.0,1.0
2000-08-23,35.38,35.88,35.25,35.44,558500,16.0297399307702,16.256276673715,15.9708403776046,16.0569243399236,1232691.86433086,0.0,1.0
2000-08-24,34.75,35.13,34.56,35.13,221300,15.7443036346598,15.9164715592978,15.6582196723408,15.9164715592978,488441.736036563,0.0,1.0
2000-08-25,34.63,34.75,34.13,34.13,120500,15.6899348163531,15.7443036346598,15.4633980734084,15.4633980734084,265961.270638977,0.0,1.0
2000-08-28,34.56,34.88,34.44,34.5,95800,15.6582196723408,15.8032031878255,15.6038508540341,15.6310352631875,211444.728026673,0.0,1.0
2000-08-29,34.38,34.5,33.81,33.81,212900,15.5766664448807,15.6310352631875,15.3184145579237,15.3184145579237,469901.69725343,0.0,1.0
2000-08-30,34.63,34.81,34.31,34.31,484000,15.6899348163531,15.7714880438132,15.5449513008685,15.5449513008685,1068259.37750427,0.0,1.0
2000-08-31,34.44,34.63,34.06,34.31,159600,15.6038508540341,15.6899348163531,15.4316829293961,15.5449513008685,352260.736879508,0.0,1.0
2000-09-01,33.75,33.88,33.5,33.81,177900,15.2912301487703,15.350129701936,15.177961777298,15.3184145579237,392651.535657047,0.0,1.0
2000-09-05,32.75,32.75,32.38,32.44,601200,14.8381566628809,14.8381566628809,14.6705194731017,14.6977038822551,1326937.06147845,0.0,1.0
2000-09-06,32.94,33.25,32.69,33.25,401500,14.9242406251999,15.0646934058256,14.8109722537275,15.0646934058256,886169.710884225,0.0,1.0
2000-09-07,33.56,33.75,33.25,33.31,277000,15.2051461864513,15.2912301487703,15.0646934058256,15.091877814979,611379.850348522,0.0,1.0
2000-09-08,33.44,33.81,33.38,33.69,210200,15.1507773681446,15.3184145579237,15.1235929589912,15.264045739617,463942.399073137,0.0,1.0
2000-09-11,33.06,33.5,33.06,33.5,103400,14.9786094435066,15.177961777298,14.9786094435066,15.177961777298,228219.048830459,0.0,1.0
2000-09-12,33.0,33.19,32.69,33.19,112800,14.9514250343532,15.0375089966722,14.8109722537275,15.0375089966722,248966.235087773,0.0,1.0
2000-09-13,33.13,33.25,32.81,32.88,299500,15.0103245875189,15.0646934058256,14.8653410720342,14.8970562160465,661040.668517623,0.0,1.0
2000-09-14,32.81,33.25,32.63,33.19,106900,14.8653410720342,15.0646934058256,14.7837878445741,15.0375089966722,235944.064990097,0.0,1.0
2000-09-15,32.56,32.75,32.38,32.63,112700,14.7520727005619,14.8381566628809,14.6705194731017,14.7837878445741,248745.520340354,0.0,1.0
2000-09-18,32.56,32.75,32.44,32.63,84100,14.7520727005619,14.8381566628809,14.6977038822551,14.7837878445741,185621.102578738,0.0,1.0
2000-09-19,32.56,32.63,32.13,32.38,101300,14.7520727005619,14.7837878445741,14.5572511016294,14.6705194731017,223584.039134675,0.0,1.0
2000-09-20,32.75,33.19,32.75,33.06,316200,14.8381566628809,15.0375089966722,14.8381566628809,14.9786094435066,697900.031336468,0.0,1.0
2000-09-21,33.81,34.0,33.38,33.38,209200,15.3184145579237,15.4044985202427,15.1235929589912,15.1235929589912,461735.251598955,0.0,1.0
2000-09-22,34.56,34.75,34.38,34.38,216500,15.6582196723408,15.7443036346598,15.5766664448807,15.5766664448807,477847.428160487,0.0,1.0
2000-09-25,34.44,34.69,34.25,34.31,134700,15.6038508540341,15.7171192255065,15.5177668917151,15.5449513008685,297302.764772367,0.0,1.0
2000-09-26,34.5,34.81,34.38,34.44,156400,15.6310352631875,15.7714880438132,15.5766664448807,15.6038508540341,345197.864962124,0.0,1.0
2000-09-27,34.94,35.25,34.81,34.88,359100,15.8303875969788,15.9708403776046,15.7714880438132,15.8032031878255,792586.657978896,0.0,1.0
2000-09-28,35.19,35.44,35.06,35.13,428800,15.9436559684512,16.0569243399236,15.8847564152856,15.9164715592978,946424.836929407,0.0,1.0
2000-09-29,35.31,35.75,35.31,35.44,367500,15.998024786758,16.1973771205493,15.998024786758,16.0569243399236,811126.696762024,0.0,1.0
2000-10-02,35.56,35.63,35.44,35.44,688700,16.1112931582303,16.1430083022426,16.0569243399236,16.0569243399236,1520062.46546941,0.0,1.0
2000-10-03,35.44,35.63,35.38,35.56,230300,16.0569243399236,16.1430083022426,16.0297399307702,16.1112931582303,508306.063304203,0.0,1.0
2000-10-04,35.13,35.44,35.0,35.44,485800,15.9164715592978,16.0569243399236,15.8575720061322,16.0569243399236,1072232.24295781,0.0,1.0
2000-10-05,35.19,35.5,35.13,35.31,517500,15.9436559684512,16.084108749077,15.9164715592978,15.998024786758,1142198.81788939,0.0,1.0
2000-10-06,36.06,36.19,35.88,35.88,184400,16.3378299011751,16.3967294543407,16.256276673715,16.256276673715,406997.994239231,0.0,1.0
2000-10-09,36.31,36.31,35.94,36.19,168100,16.4510982726474,16.4510982726474,16.2834610828683,16.3967294543407,371021.49041006,0.0,1.0
2000-10-10,36.63,36.88,36.44,36.56,601400,16.5960817881321,16.7093501596045,16.5099978258131,16.5643666441198,1327378.49097328,0.0,1.0
2000-10-11,37.06,37.63,36.75,37.5,398200,17.1549932403254,17.4188449982041,17.011494915865,17.3586682814949,860233.040798335,0.8036,1.0
2000-10-12,37.13,37.44,36.94,37.25,203600,17.1873960877842,17.3308944122445,17.0994455018246,17.2429438262849,439837.888263538,0.0,1.0
2000-10-13,36.5,36.88,36.38,36.44,161000,16.895770460655,17.0716716325742,16.8402227221543,16.8679965914046,347808.939147495,0.0,1.0
2000-10-16,36.75,36.81,36.38,36.44,187500,17.011494915865,17.0392687851154,16.8402227221543,16.8679965914046,405056.99434879,0.0,1.0
2000-10-17,37.0,37.19,36.81,36.81,149700,17.127219371075,17.2151699570345,17.0392687851154,17.0392687851154,323397.504288073,0.0,1.0
2000-10-18,37.94,38.75,37.94,38.31,549200,17.5623433226644,17.9372905575447,17.5623433226644,17.7336155163752,1186438.94024723,0.0,1.0
2000-10-19,37.44,37.63,37.19,37.63,207500,17.3308944122445,17.4188449982041,17.2151699570345,17.4188449982041,448263.073745994,0.0,1.0
2000-10-20,36.5,36.81,36.44,36.56,103800,16.895770460655,17.0392687851154,16.8679965914046,16.9235443299054,224239.552071491,0.0,1.0
2000-10-23,36.88,37.44,36.69,36.75,125400,17.0716716325742,17.3308944122445,16.9837210466146,17.011494915865,270902.117820471,0.0,1.0
2000-10-24,36.0,36.13,35.81,36.0,197400,16.6643215502351,16.7244982669443,16.5763709642755,16.6643215502351,426444.003650406,0.0,1.0
2000-10-25,36.38,36.81,36.19,36.19,131000,16.8402227221543,17.0392687851154,16.7522721361947,16.7522721361947,282999.820051687,0.0,1.0
2000-10-26,37.06,37.25,36.44,36.56,125600,17.1549932403254,17.2429438262849,16.8679965914046,16.9235443299054,271334.178614442,0.0,1.0
2000-10-27,36.63,36.75,36.38,36.38,198400,16.9559471773642,17.011494915865,16.8402227221543,16.8402227221543,428604.307620267,0.0,1.0
2000-10-30,37.56,37.81,36.94,37.0,294100,17.3864421507453,17.5021666059553,17.0994455018246,17.127219371075,635345.397535888,0.0,1.0
2000-10-31,37.63,37.75,37.44,37.56,336300,17.4188449982041,17.4743927367049,17.3308944122445,17.3864421507453,726510.225063989,0.0,1.0
2000-11-01,38.25,38.38,37.75,38.31,141900,17.7058416471248,17.766018363834,17.4743927367049,17.7336155163752,306547.133323164,0.0,1.0
2000-11-02,38.69,38.94,38.56,38.63,143800,17.9095166882943,18.0252411435043,17.8493399715852,17.881742819044,310651.710865899,0.0,1.0
2000-11-03,39.31,39.31,39.0,39.0,927400,18.1965133372151,18.1965133372151,18.0530150127547,18.0530150127547,2003465.90164836,0.0,1.0
2000-11-06,39.06,39.38,38.5,39.25,214500,18.0807888820051,18.2289161846738,17.8215661023348,18.1687394679647,463385.201535015,0.0,1.0
2000-11-07,38.81,38.94,38.19,38.31,114600,17.9650644267951,18.0252411435043,17.6780677778744,17.7336155163752,247570.834945981,0.0,1.0
2000-11-08,37.94,38.19,37.5,37.81,176400,17.5623433226644,17.6780677778744,17.3586682814949,17.5021666059553,381077.620283342,0.0,1.0
2000-11-09,38.38,38.44,37.56,37.94,128100,17.766018363834,17.7937922330844,17.3864421507453,17.5623433226644,276734.938539093,0.0,1.0
2000-11-10,38.5,38.75,38.13,38.38,99300,17.8215661023348,17.9372905575447,17.650293908624,17.766018363834,214518.184207119,0.0,1.0
2000-11-13,38.75,39.25,38.75,38.88,87800,17.9372905575447,18.1687394679647,17.9372905575447,17.9974672742539,189674.688553727,0.0,1.0
2000-11-14,39.5,39.81,39.25,39.38,112300,18.2844639231746,18.427962247635,18.1687394679647,18.2289161846738,242602.135815302,0.0,1.0
2000-11-15,39.63,40.0,39.44,39.56,85100,18.3446406398838,18.5159128335946,18.2566900539242,18.312237792425,183841.867835104,0.0,1.0
2000-11-16,39.94,40.31,39.5,39.56,276200,18.4881389643442,18.6594111580549,18.2844639231746,18.312237792425,596675.95647539,0.0,1.0
2000-11-17,40.56,40.63,40.06,40.19,66800,18.7751356132649,18.8075384607237,18.543686702845,18.6038634195541,144308.305186662,0.0,1.0
2000-11-20,40.44,40.75,40.31,40.31,102800,18.7195878747641,18.8630861992245,18.6594111580549,18.6594111580549,222079.24810163,0.0,1.0
2000-11-21,40.31,40.56,39.94,40.5,239500,18.6594111580549,18.7751356132649,18.4881389643442,18.7473617440145,517392.800781522,0.0,1.0
2000-11-22,39.13,40.0,39.13,39.94,84400,18.1131917294639,18.5159128335946,18.1131917294639,18.4881389643442,182329.655056202,0.0,1.0
2000-11-24,38.31,38.69,38.19,38.5,85200,17.7336155163752,17.9095166882943,17.6780677778744,17.8215661023348,184057.89823209,0.0,1.0
2000-11-27,39.0,39.25,38.75,39.0,198900,18.0530150127547,18.1687394679647,17.9372905575447,18.0530150127547,429684.459605196,0.0,1.0
2000-11-28,39.56,40.06,39.31,39.38,147300,18.312237792425,18.543686702845,18.1965133372151,18.2289161846738,318212.77476041,0.0,1.0
2000-11-29,40.25,40.38,39.88,39.88,138000,18.6316372888045,18.6918140055137,18.4603650950938,18.4603650950938,298121.94784071,0.0,1.0
2000-11-30,41.75,41.94,41.31,41.38,227300,19.3259840200643,19.4139346060239,19.1223089788948,19.1547118263536,491037.092349227,0.0,1.0
2000-12-01,41.13,41.88,40.88,41.56,172900,19.0389873711436,19.3861607367735,18.9232629159336,19.2380334341048,373516.556388831,0.0,1.0
2000-12-04,42.31,42.38,41.94,41.94,290100,19.5852067997346,19.6176096471934,19.4139346060239,19.4139346060239,626704.181656449,0.0,1.0
2000-12-05,40.75,41.88,40.44,41.75,172300,18.8630861992245,19.3861607367735,18.7195878747641,19.3259840200643,372220.374006914,0.0,1.0
2000-12-06,38.31,38.63,37.38,37.69,434300,17.7336155163752,17.881742819044,17.3031205429941,17.4466188674545,938220.01411029,0.0,1.0
2000-12-07,38.19,38.38,37.44,37.5,298200,17.6780677778744,17.766018363834,17.3308944122445,17.3586682814949,644202.643812316,0.0,1.0
2000-12-08,37.81,38.44,37.5,38.31,141400,17.5021666059553,17.7937922330844,17.3586682814949,17.7336155163752,305466.981338233,0.0,1.0
2000-12-11,39.19,39.25,38.19,38.19,542600,18.1409655987143,18.1687394679647,17.6780677778744,17.6780677778744,1172180.93404615,0.0,1.0
2000-12-12,39.44,39.56,39.06,39.19,522500,18.2566900539242,18.312237792425,18.0807888820051,18.1409655987143,1128758.82425196,0.0,1.0
2000-12-13,39.0,39.31,38.81,39.31,293500,18.0530150127547,18.1965133372151,17.9650644267951,18.1965133372151,634049.215153973,0.0,1.0
2000-12-14,40.06,40.75,40.06,40.13,232800,18.543686702845,18.8630861992245,18.543686702845,18.5760895503037,502918.764183456,0.0,1.0
2000-12-15,41.0,41.75,40.75,40.88,199800,18.9788106544344,19.3259840200643,18.8630861992245,18.9232629159336,431628.733178071,0.0,1.0
2000-12-18,42.0,42.25,41.75,42.25,257000,19.4417084752743,19.5574329304843,19.3259840200643,19.5574329304843,555198.120254074,0.0,1.0
2000-12-19,41.94,42.5,41.38,42.0,173000,19.4139346060239,19.6731573856942,19.1547118263536,19.4417084752743,373732.586785817,0.0,1.0
2000-12-20,40.19,40.94,39.44,40.44,216400,18.6038634195541,18.951036785184,18.2566900539242,18.7195878747641,467489.779077751,0.0,1.0
2000-12-21,42.31,42.81,41.88,41.94,185100,19.5852067997346,19.8166557101546,19.3861607367735,19.4139346060239,399872.264821126,0.0,1.0
2000-12-22,42.13,42.38,41.31,42.06,155100,19.5018851919835,19.6176096471934,19.1223089788948,19.4694823445247,335063.145725319,0.0,1.0
2000-12-26,42.75,42.88,42.19,42.19,62500,19.7888818409042,19.8490585576134,19.5296590612339,19.5296590612339,135018.998116263,0.0,1.0
2000-12-27,43.63,44.0,43.31,43.38,136500,20.1962319232433,20.367504116954,20.0481046205745,20.0805074680333,294881.491885919,0.0,1.0
2000-12-28,44.13,44.25,43.75,43.88,168400,20.4276808336632,20.483228572164,20.2517796617441,20.3119563784532,363795.18852446,0.0,1.0
2000-12-29,44.38,44.94,44.13,44.13,109000,20.5434052888732,20.8026280685435,20.4276808336632,20.4276808336632,235473.132714763,0.0,1.0
2001-01-02,44.69,44.81,44.25,44.56,139800,20.6869036133335,20.7424513518343,20.483228572164,20.6267268966243,302010.494986458,0.0,1.0
2001-01-03,42.31,44.0,42.25,43.75,244300,19.5852067997346,20.367504116954,19.5574329304843,20.2517796617441,527762.259836851,0.0,1.0
2001-01-04,40.13,40.38,39.38,40.38,213300,18.5760895503037,18.6918140055137,18.2289161846738,18.6918140055137,460792.836771185,0.0,1.0
2001-01-05,40.13,40.31,39.19,39.38,197100,18.5760895503037,18.6594111580549,18.1409655987143,18.2289161846738,425795.912459449,0.0,1.0
2001-01-08,40.0,40.69,39.13,39.13,177800,18.5159128335946,18.8353123299741,18.1131917294639,18.1131917294639,384102.045841145,0.0,1.0
2001-01-09,38.75,38.94,38.25,38.25,280000,17.9372905575447,18.0252411435043,17.7058416471248,17.7058416471248,604885.111560861,0.0,1.0
2001-01-10,38.81,39.38,38.44,38.69,240500,17.9650644267951,18.2289161846738,17.7937922330844,17.9095166882943,519553.104751382,0.0,1.0
2001-01-11,39.13,39.25,38.63,39.13,138900,18.1131917294639,18.1687394679647,17.881742819044,18.1131917294639,300066.221413583,0.0,1.0
2001-01-12,39.5,39.88,39.25,39.44,126100,18.2844639231746,18.4603650950938,18.1687394679647,18.2566900539242,272414.330599373,0.0,1.0
2001-01-16,40.13,40.31,39.5,39.63,131500,18.5760895503037,18.6594111580549,18.2844639231746,18.3446406398838,284079.972036619,0.0,1.0
2001-01-17,39.94,40.31,39.5,40.31,164100,18.4881389643442,18.6594111580549,18.2844639231746,18.6594111580549,354505.88145406,0.0,1.0
2001-01-18,39.63,39.63,39.25,39.38,144000,18.3446406398838,18.3446406398838,18.1687394679647,18.2289161846738,311083.771659871,0.0,1.0
2001-01-19,38.31,38.94,38.13,38.88,199400,17.7336155163752,18.0252411435043,17.650293908624,17.9974672742539,430764.611590126,0.0,1.0
2001-01-22,39.63,39.75,38.13,38.19,205600,18.3446406398838,18.4001883783846,17.650293908624,17.6780677778744,444158.49620326,0.0,1.0
2001-01-23,39.13,39.69,38.94,39.5,383700,18.1131917294639,18.3724145091342,18.0252411435043,18.2844639231746,828908.633235363,0.0,1.0
2001-01-24,38.06,38.38,37.5,38.31,374600,17.6178910611652,17.766018363834,17.3586682814949,17.7336155163752,809249.867109637,0.0,1.0
2001-01-25,37.88,38.19,36.63,36.63,665200,17.5345694534141,17.6780677778744,16.9559471773642,16.9559471773642,1437034.20075101,0.0,1.0
2001-01-26,38.19,38.69,37.81,38.25,135900,17.6780677778744,17.9095166882943,17.5021666059553,17.7058416471248,293585.309504003,0.0,1.0
2001-01-29,38.4,38.43,37.4,37.5,387400,17.7752763202508,17.789163254876,17.3123784994109,17.3586682814949,836901.757923846,0.0,1.0
2001-01-30,38.45,38.49,38.1,38.2,328300,17.7984212112928,17.8169371241264,17.6364069739988,17.6826967560828,709227.793305107,0.0,1.0
2001-01-31,38.5,38.75,38.25,38.45,326500,17.8215661023348,17.9372905575447,17.7058416471248,17.7984212112928,705339.246159358,0.0,1.0
2001-02-01,38.6,39.0,38.55,38.7,259200,17.8678558844188,18.0530150127547,17.8447109933768,17.9141456665027,559950.788987766,0.0,1.0
2001-02-02,38.58,39.51,38.5,39.25,152800,17.858597928002,18.289092901383,17.8215661023348,18.1687394679647,330094.44659464,0.0,1.0
2001-02-05,39.55,39.82,39.47,39.6,183900,18.3076088142166,18.4325912258434,18.2705769885494,18.3307537052586,397279.900057294,0.0,1.0
2001-02-06,39.69,39.74,39.25,39.35,110400,18.3724145091342,18.3955594001762,18.1687394679647,18.2150292500487,238497.558272568,0.0,1.0
2001-02-07,39.75,40.1,39.46,39.49,678700,18.4001883783846,18.5622026156786,18.265948010341,18.2798349449662,1466198.30434413,0.0,1.0
2001-02-08,40.01,40.19,39.75,40.0,316100,18.520541811803,18.6038634195541,18.4001883783846,18.5159128335946,682872.084872812,0.0,1.0
2001-02-09,40.62,40.8,40.02,40.1,281700,18.8029094825153,18.8862310902665,18.5251707900114,18.5622026156786,608557.628309621,0.0,1.0
2001-02-12,40.91,40.91,40.6,40.68,275000,18.9371498505588,18.9371498505588,18.7936515260985,18.8306833517657,594083.59171156,0.0,1.0
2001-02-13,40.65,40.95,40.55,40.7,159700,18.8167964171405,18.9556657633924,18.7705066350565,18.8399413081825,345000.543986676,0.0,1.0
2001-02-14,41.3,42.0,41.2,41.6,132300,19.1176800006864,19.4417084752743,19.0713902186024,19.2565493469383,285808.215212506,0.0,1.0
2001-02-15,39.48,39.99,39.3,39.99,305400,18.2752059667578,18.5112838553862,18.1918843590067,18.5112838553862,659756.83239531,0.0,1.0
2001-02-16,39.95,40.2,39.9,40.06,207600,18.4927679425526,18.6084923977625,18.4696230515106,18.543686702845,448479.10414298,0.0,1.0
2001-02-20,39.81,39.85,39.3,39.6,306700,18.427962247635,18.4464781604686,18.1918843590067,18.3307537052586,662565.227556127,0.0,1.0
2001-02-21,39.57,39.7,39.21,39.45,130500,18.3168667706334,18.3770434873426,18.1502235551311,18.2613190321326,281919.668066758,0.0,1.0
2001-02-22,39.6,40.09,39.0,39.0,259200,18.3307537052586,18.5575736374702,18.0530150127547,18.0530150127547,559950.788987768,0.0,1.0
2001-02-23,40.6,40.89,40.3,40.3,218000,18.7936515260985,18.927891894142,18.6547821798465,18.6547821798465,470946.265429526,0.0,1.0
2001-02-26,40.71,40.99,40.45,40.61,93800,18.8445702863909,18.974181676226,18.7242168529725,18.7982805043069,202636.512372888,0.0,1.0
2001-02-27,40.55,40.75,40.2,40.4,137200,18.7705066350565,18.8630861992245,18.6084923977625,18.7010719619305,296393.704664821,0.0,1.0
2001-02-28,40.48,41.25,40.29,41.25,241800,18.7381037875977,19.0945351096444,18.6501532016381,19.0945351096444,522361.499912199,0.0,1.0
2001-03-01,41.45,41.8,40.8,40.8,162700,19.1871146738124,19.3491289111063,18.8862310902665,18.8862310902665,351481.455896256,0.0,1.0
2001-03-02,42.25,42.82,42.1,42.45,242800,19.5574329304843,19.821284688363,19.4879982573583,19.6500124946522,524521.803882059,0.0,1.0
2001-03-05,42.6,42.65,41.6,42.0,160800,19.7194471677782,19.7425920588202,19.2565493469383,19.4417084752743,347376.878353522,0.0,1.0
2001-03-06,41.26,41.29,40.83,41.1,128500,19.0991640878528,19.113051022478,18.9001180248917,19.0251004365184,277599.060127037,0.0,1.0
2001-03-07,40.83,41.3,40.78,40.95,113200,19.1369828398154,19.357271400548,19.113547886546,19.193226727662,241519.576972385,0.5117,1.0
2001-03-08,41.9,42.0,40.64,40.85,304800,19.6384908397812,19.68536074632,19.0479300173916,19.1463568211232,650310.663084653,0.0,1.0
2001-03-09,42.38,42.54,41.91,42.12,130400,19.8634663911677,19.9384582416299,19.6431778304351,19.7416046341667,278216.897855114,0.0,1.0
2001-03-12,42.3,42.57,42.02,42.25,165500,19.8259704659366,19.9525192135915,19.6947347276278,19.8025355126672,353105.035237895,0.0,1.0
2001-03-13,41.27,41.5,40.87,41.35,243300,19.3432104285864,19.4510112136258,19.155730802431,19.3807063538175,519096.405277218,0.0,1.0
2001-03-14,40.17,40.56,39.44,39.44,306500,18.827641456659,19.0104340921605,18.4854911389253,18.4854911389253,653937.723869573,0.0,1.0
2001-03-15,40.3,40.75,39.9,40.29,170700,18.8885723351595,19.0994869145843,18.701092709004,18.8838853445056,364199.574109417,0.0,1.0
2001-03-16,39.96,40.18,39.5,40.05,428800,18.7292146529274,18.8323284473128,18.5136130828486,18.7713975688123,914872.743867122,0.0,1.0
2001-03-19,39.56,39.61,39.15,39.4,336800,18.5417350267719,18.5651699800414,18.3495684099626,18.4667431763097,718584.748447873,0.0,1.0
2001-03-20,39.46,39.92,39.45,39.75,111600,18.4948651202331,18.7104666903118,18.4901781295792,18.6307878491958,238105.872704223,0.0,1.0
2001-03-21,39.46,39.99,39.16,39.25,173400,18.4948651202331,18.743275624889,18.3542554006165,18.3964383165015,369960.200061938,0.0,1.0
2001-03-22,38.8,39.3,37.84,38.9,316900,18.1855237370766,18.4198732697709,17.7355726343036,18.2323936436155,676126.801612621,0.0,1.0
2001-03-23,38.3,38.5,37.91,38.45,190400,17.9511742043823,18.04491401746,17.7683815688808,18.0214790641906,406230.807911149,0.0,1.0
2001-03-26,38.7,38.92,38.32,38.7,217000,18.1386538305378,18.2417676249232,17.9605481856901,18.1386538305378,462983.641369323,0.0,1.0
2001-03-27,40.0,40.0,39.23,39.25,176400,18.7479626155429,18.7479626155429,18.3870643351937,18.3964383165015,376360.895564741,0.0,1.0
2001-03-28,39.86,39.99,39.0,39.55,145000,18.6823447463885,18.743275624889,18.2792635501543,18.537048036118,309366.949302083,0.0,1.0
2001-03-29,39.81,40.3,39.75,39.8,111700,18.6589097931191,18.8885723351595,18.6307878491958,18.6542228024652,238319.229220983,0.0,1.0
2001-03-30,40.45,40.78,40.0,40.3,90800,18.9588771949678,19.113547886546,18.7479626155429,18.8885723351595,193727.717218131,0.0,1.0
2001-04-02,40.65,40.95,40.15,40.25,192100,19.0526170080455,19.193226727662,18.8182674753512,18.86513738189,409857.868696069,0.0,1.0
2001-04-03,40.64,41.0,40.55,40.9,200400,19.0479300173916,19.2166616809315,19.0057471015066,19.1697917743926,427566.459587154,0.0,1.0
2001-04-04,41.65,41.65,40.92,40.95,181300,19.521316073434,19.521316073434,19.1791657557004,19.193226727662,386815.364885984,0.0,1.0
2001-04-05,41.18,41.55,41.01,41.32,142500,19.3010275127014,19.4744461668952,19.2213486715853,19.3666453818558,304033.036383081,0.0,1.0
2001-04-06,41.41,41.99,41.41,41.5,215900,19.4088282977408,19.6806737556662,19.4088282977408,19.4510112136258,460636.719684963,0.0,1.0
2001-04-09,41.92,42.17,41.7,41.75,157600,19.647864821089,19.7650395874361,19.5447510267035,19.5681859799729,336249.870413849,0.0,1.0
2001-04-10,41.61,41.98,41.42,41.8,148000,19.5025681108185,19.6759867650123,19.4135152883947,19.5916209332423,315767.644804884,0.0,1.0
2001-04-11,40.93,41.3,40.8,40.95,200700,19.1838527463543,19.357271400548,19.1229218678538,19.193226727662,428206.529137434,0.0,1.0
2001-04-12,40.6,40.99,40.47,40.69,131500,19.029182054776,19.2119746902776,18.9682511762755,19.071364970661,280563.819539475,0.0,1.0
2001-04-16,40.8,41.15,40.69,40.82,81800,19.1229218678538,19.2869665407398,19.071364970661,19.1322958491615,174525.630709726,0.0,1.0
2001-04-17,41.3,41.45,41.2,41.39,114800,19.357271400548,19.4275762603563,19.3104014940092,19.399454316433,244933.281240546,0.0,1.0
2001-04-18,40.9,41.2,40.5,40.75,190300,19.1697917743926,19.3104014940092,18.9823121482372,19.0994869145843,406017.451394389,0.0,1.0
2001-04-19,40.36,40.75,39.3,39.35,341700,18.9166942790828,19.0994869145843,18.4198732697709,18.4433082230403,729039.217769114,0.0,1.0
2001-04-20,39.85,40.15,39.33,39.65,423700,18.6776577557346,18.8182674753512,18.4339342417326,18.5839179426569,903991.561512362,0.0,1.0
2001-04-23,41.2,41.28,40.89,40.9,172700,19.3104014940092,19.3478974192403,19.1651047837387,19.1697917743926,368466.704444618,0.0,1.0
2001-04-24,41.1,41.5,41.1,41.2,129300,19.2635315874703,19.4510112136258,19.2635315874703,19.3104014940092,275869.976170754,0.0,1.0
2001-04-25,41.0,41.19,40.45,40.6,115500,19.2166616809315,19.3057145033553,18.9588771949678,19.029182054776,246426.776857865,0.0,1.0
2001-04-26,42.07,42.35,41.9,41.9,202800,19.7181696808972,19.849405419206,19.6384908397812,19.6384908397812,432687.015989396,0.0,1.0
2001-04-27,42.44,42.65,42.05,42.08,107800,19.891588335091,19.9900151388226,19.7087956995895,19.7228566715511,229998.325067342,0.0,1.0
2001-04-30,41.9,42.3,41.81,41.9,85100,19.6384908397812,19.8259704659366,19.5963079238962,19.6384908397812,181566.395762808,0.0,1.0
2001-05-01,41.75,41.85,41.4,41.45,110700,19.5681859799729,19.6150558865118,19.4041413070869,19.4275762603563,236185.664053383,0.0,1.0
2001-05-02,42.07,42.23,41.83,41.95,96300,19.7181696808972,19.7931615313594,19.605681905204,19.6619257930506,205462.325639935,0.0,1.0
2001-05-03,42.25,42.45,42.0,42.2,117300,19.8025355126672,19.8962753257449,19.68536074632,19.7791005593978,250267.194159547,0.0,1.0
2001-05-04,43.0,43.1,42.45,42.55,135300,20.1540598117086,20.2009297182475,19.8962753257449,19.9431452322838,288671.367176357,0.0,1.0
2001-05-07,42.75,43.05,42.75,43.0,80700,20.0368850453615,20.177494764978,20.0368850453615,20.1540598117086,172178.709025366,0.0,1.0
2001-05-08,42.46,42.85,42.45,42.5,104600,19.9009623163988,20.0837549519003,19.8962753257449,19.9197102790143,223170.916531019,0.0,1.0
2001-05-09,42.28,42.55,42.2,42.28,157400,19.8165964846288,19.9431452322838,19.7791005593978,19.8165964846288,335823.15738033,0.0,1.0
2001-05-10,43.0,43.07,42.38,42.5,167500,20.1540598117086,20.1868687462858,19.8634663911677,19.9197102790143,357372.165573096,0.0,1.0
2001-05-11,42.85,42.99,42.5,42.7,70300,20.0837549519003,20.1493728210547,19.9197102790143,20.013450092092,149989.63128232,0.0,1.0
2001-05-14,43.1,43.58,43.0,43.15,183100,20.2009297182475,20.425905269634,20.1540598117086,20.2243646715169,390655.782187664,0.0,1.0
2001-05-15,44.1,44.1,43.1,43.3,262800,20.669628783636,20.669628783636,20.2009297182475,20.2946695313252,560700.926045431,0.0,1.0
2001-05-16,45.38,45.49,44.3,44.3,377800,21.2695635873334,21.3211204845262,20.7633685967138,20.7633685967138,806060.920319496,0.0,1.0
2001-05-17,44.35,44.65,43.7,44.65,227300,20.7868035499832,20.9274132695998,20.4821491574806,20.9274132695998,484959.362595609,0.0,1.0
2001-05-18,44.07,44.3,43.32,43.65,144000,20.6555678116744,20.7633685967138,20.304043512633,20.4587142042112,307233.384134482,0.0,1.0
2001-05-21,43.4,43.49,43.0,43.15,185800,20.341539437864,20.383722353749,20.1540598117086,20.2243646715169,396416.408140187,0.0,1.0
2001-05-22,42.36,42.6,41.65,41.8,176900,19.8540924098599,19.9665801855532,19.521316073434,19.5916209332423,377427.678148541,0.0,1.0
2001-05-23,42.7,43.36,42.1,42.61,223300,20.013450092092,20.3227914752485,19.7322306528589,19.9712671762071,476425.101925208,0.0,1.0
2001-05-24,42.93,43.05,42.25,42.25,177400,20.1212508771314,20.177494764978,19.8025355126672,19.8025355126672,378494.460732341,0.0,1.0
2001-05-25,42.76,43.01,42.56,42.85,122400,20.0415720360154,20.1587468023625,19.9478322229376,20.0837549519003,261148.376514309,0.0,1.0
2001-05-29,43.53,43.58,42.92,43.06,92500,20.4024703163646,20.425905269634,20.1165638864775,20.1821817556319,197354.778003052,0.0,1.0
2001-05-30,43.97,44.3,43.76,44.1,171500,20.6086979051355,20.7633685967138,20.5102711014039,20.669628783636,365906.426243498,0.0,1.0
2001-05-31,43.84,43.85,43.29,43.6,91800,20.547767026635,20.5524540172889,20.2899825406713,20.4352792509418,195861.282385732,0.0,1.0
2001-06-01,43.85,44.0,43.25,43.5,93900,20.5524540172889,20.6227588770972,20.2712345780558,20.3884093444029,200341.769237694,0.0,1.0
2001-06-04,44.09,44.4,43.65,43.85,103000,20.6649417929822,20.8102385032526,20.4587142042112,20.5524540172889,219757.212262858,0.0,1.0
2001-06-05,43.19,43.5,42.95,43.0,164700,20.2431126341324,20.3884093444029,20.1306248584392,20.1540598117086,351398.183103815,0.0,1.0
2001-06-06,42.68,42.8,42.16,42.7,155300,20.0040761107843,20.0603199986309,19.7603525967822,20.013450092092,331342.670528368,0.0,1.0
2001-06-07,42.75,42.8,42.4,42.45,437900,20.0368850453615,20.0603199986309,19.8728403724755,19.8962753257449,934288.186892288,0.0,1.0
2001-06-08,42.68,43.35,42.5,42.8,92000,20.0040761107843,20.3181044845946,19.9197102790143,20.0603199986309,196287.995419252,0.0,1.0
2001-06-11,41.99,42.54,41.75,42.48,94300,19.6806737556662,19.9384582416299,19.5681859799729,19.9103362977066,201195.195304733,0.0,1.0
2001-06-12,42.29,42.43,42.0,42.01,78700,19.8212834752827,19.8869013444371,19.68536074632,19.6900477369739,167911.578690165,0.0,1.0
2001-06-13,42.36,42.95,42.34,42.62,101400,19.8540924098599,20.1306248584392,19.8447184285522,19.975954166861,216343.507994698,0.0,1.0
2001-06-14,42.79,43.3,42.72,42.72,123900,20.055633007977,20.2946695313252,20.0228240733998,20.0228240733998,264348.724265711,0.0,1.0
2001-06-15,42.41,42.95,42.0,42.52,170800,19.8775273631294,20.1306248584392,19.68536074632,19.9290842603221,364412.930626177,0.0,1.0
2001-06-18,42.66,43.06,42.5,42.8,106400,19.9947021294765,20.1821817556319,19.9197102790143,20.0603199986309,227011.333832701,0.0,1.0
2001-06-19,42.58,43.47,42.5,43.3,174800,19.9572062042454,20.3743483724412,19.9197102790143,20.2946695313252,372947.19129658,0.0,1.0
2001-06-20,43.4,43.5,42.58,42.58,90200,20.341539437864,20.3884093444029,19.9572062042454,19.9572062042454,192447.578117572,0.0,1.0
2001-06-21,44.24,44.59,44.16,44.2,190800,20.7352466527904,20.8992913256764,20.6977507275594,20.7164986901749,407084.23397819,0.0,1.0
2001-06-22,43.85,44.05,43.57,43.96,228400,20.5524540172889,20.6461938303666,20.4212182789801,20.6040109144816,487306.28427997,0.0,1.0
2001-06-25,44.0,44.2,43.79,43.85,207500,20.6227588770972,20.7164986901749,20.5243320733656,20.5524540172889,442714.772277118,0.0,1.0
2001-06-26,43.73,43.8,43.35,43.68,312600,20.4962101294423,20.5290190640195,20.3181044845946,20.4727751761728,666952.471391937,0.0,1.0
2001-06-27,44.12,44.4,43.5,43.5,357400,20.6790027649438,20.8102385032526,20.3884093444029,20.3884093444029,762536.190900444,0.0,1.0
2001-06-28,43.75,44.02,43.65,43.88,88800,20.50558411075,20.632132858405,20.4587142042112,20.5665149892506,189460.586882931,0.0,1.0
2001-06-29,43.95,44.15,43.8,44.0,113300,20.5993239238278,20.6930637369055,20.5290190640195,20.6227588770972,241732.933489144,0.0,1.0
2001-07-02,44.8,45.05,44.35,44.45,389900,20.997718129408,21.1148928957552,20.7868035499832,20.833673456522,831877.058847464,0.0,1.0
2001-07-03,44.76,44.88,44.6,44.7,92600,20.9789701667925,21.0352140546391,20.9039783163303,20.9508482228692,197568.134519813,0.0,1.0
2001-07-05,43.9,44.45,43.8,44.35,111900,20.5758889705583,20.833673456522,20.5290190640195,20.7868035499832,238745.942254504,0.0,1.0
2001-07-06,43.9,44.25,43.68,43.7,196200,20.5758889705583,20.7399336434443,20.4727751761728,20.4821491574806,418605.485883232,0.0,1.0
2001-07-09,43.8,43.9,43.01,43.32,158100,20.5290190640195,20.5758889705583,20.1587468023625,20.304043512633,337316.65299765,0.0,1.0
2001-07-10,42.36,42.75,42.15,42.72,204300,19.8540924098599,20.0368850453615,19.7556656061283,20.0228240733998,435887.363740797,0.0,1.0
2001-07-11,42.77,43.44,42.4,43.17,220500,20.0462590266692,20.3602874004796,19.8728403724755,20.2337386528247,470451.119455927,0.0,1.0
2001-07-12,42.25,42.5,41.83,41.93,255700,19.8025355126672,19.9197102790143,19.605681905204,19.6525518117428,545552.613355465,0.0,1.0
2001-07-13,42.2,42.35,41.13,41.35,315200,19.7791005593978,19.849405419206,19.277592559432,19.3807063538175,672499.740827698,0.0,1.0
2001-07-16,42.2,42.55,41.82,41.94,142700,19.7791005593978,19.9431452322838,19.6009949145501,19.6572388023967,304459.749416601,0.0,1.0
2001-07-17,41.91,41.91,41.33,41.64,277600,19.6431778304351,19.6431778304351,19.3713323725097,19.5166290827802,592277.690525917,0.0,1.0
2001-07-18,42.15,42.15,41.75,41.88,222700,19.7556656061283,19.7556656061283,19.5681859799729,19.6291168584734,475144.962824648,0.0,1.0
2001-07-19,42.3,42.4,41.79,42.0,281200,19.8259704659366,19.8728403724755,19.5869339425884,19.68536074632,599958.525129281,0.0,1.0
2001-07-20,42.09,42.24,41.87,42.2,161200,19.727543662205,19.7978485220133,19.6244298678195,19.7791005593978,343930.705017212,0.0,1.0
2001-07-23,41.66,41.9,41.45,41.8,120900,19.5260030640879,19.6384908397812,19.4275762603563,19.5916209332423,257948.028762909,0.0,1.0
2001-07-24,41.3,41.64,41.22,41.6,140700,19.357271400548,19.5166290827802,19.319775475317,19.4978811201646,300192.619081401,0.0,1.0
2001-07-25,41.0,41.35,40.55,41.29,218400,19.2166616809315,19.3807063538175,19.0057471015066,19.3525844098942,465970.632603964,0.0,1.0
2001-07-26,41.0,41.1,40.7,41.1,323500,19.2166616809315,19.2635315874703,19.0760519613149,19.2635315874703,690208.331718783,0.0,1.0
2001-07-27,40.15,40.44,39.6,39.65,521800,18.8182674753512,18.9541902043139,18.5604829893875,18.5839179426569,1113294.30445398,0.0,1.0
2001-07-30,40.25,40.39,39.9,39.9,436200,18.86513738189,18.9307552510444,18.701092709004,18.701092709004,930661.12610737,0.0,1.0
2001-07-31,40.84,41.19,40.71,40.77,173900,19.1416698304693,19.3057145033553,19.0807389519688,19.1088608958921,371026.982645739,0.0,1.0
2001-08-01,42.17,42.24,41.9,41.9,206600,19.7650395874361,19.7978485220133,19.6384908397812,19.6384908397812,440794.563626278,0.0,1.0
2001-08-02,41.6,42.0,41.5,41.65,124600,19.4978811201646,19.68536074632,19.4510112136258,19.521316073434,265842.219883031,0.0,1.0
2001-08-03,41.65,41.87,41.25,41.65,72400,19.521316073434,19.6244298678195,19.3338364472786,19.521316073434,154470.118134282,0.0,1.0
2001-08-06,41.4,41.45,41.2,41.2,107400,19.4041413070869,19.4275762603563,19.3104014940092,19.3104014940092,229144.899000301,0.0,1.0
2001-08-07,41.18,41.8,41.08,41.25,131600,19.3010275127014,19.5916209332423,19.2541576061626,19.3338364472786,280777.176056235,0.0,1.0
2001-08-08,41.17,41.54,41.06,41.4,129000,19.2963405220475,19.4697591762413,19.2447836248548,19.4041413070869,275229.906620474,0.0,1.0
2001-08-09,41.88,42.0,41.3,41.35,185400,19.6291168584734,19.68536074632,19.357271400548,19.3807063538175,395562.982073146,0.0,1.0
2001-08-10,42.0,42.2,41.85,41.89,78200,19.68536074632,19.7791005593978,19.6150558865118,19.6338038491273,166844.796106365,0.0,1.0
2001-08-13,41.94,42.14,41.86,42.14,59300,19.6572388023967,19.7509786154744,19.6197428771656,19.7509786154744,126520.414438714,0.0,1.0
2001-08-14,42.27,42.29,41.6,41.64,186100,19.811909493975,19.8212834752827,19.4978811201646,19.5166290827802,397056.477690465,0.0,1.0
2001-08-15,42.02,42.7,41.79,42.7,103600,19.6947347276278,20.013450092092,19.5869339425884,20.013450092092,221037.351363419,0.0,1.0
2001-08-16,41.27,41.72,40.9,41.64,147600,19.3432104285864,19.5541250080112,19.1697917743926,19.5166290827802,314914.218737844,0.0,1.0
2001-08-17,40.85,40.9,40.25,40.5,128700,19.1463568211232,19.1697917743926,18.86513738189,18.9823121482372,274589.837070193,0.0,1.0
2001-08-20,41.33,41.36,40.99,41.35,142500,19.3713323725097,19.3853933444714,19.2119746902776,19.3807063538175,304033.036383081,0.0,1.0
2001-08-21,41.09,41.3,40.85,41.1,201600,19.2588445968164,19.357271400548,19.1463568211232,19.2635315874703,430126.737788276,0.0,1.0
2001-08-22,41.3,41.76,41.3,41.55,109200,19.357271400548,19.5728729706268,19.357271400548,19.4744461668952,232985.316301983,0.0,1.0
2001-08-23,41.89,42.1,41.3,41.38,398900,19.6338038491273,19.7322306528589,19.357271400548,19.3947673257791,851079.145355867,0.0,1.0
2001-08-24,42.0,42.2,41.97,42.2,188100,19.68536074632,19.7791005593978,19.6712997743584,19.7791005593978,401323.608025668,0.0,1.0
2001-08-27,42.26,42.68,41.78,41.78,138300,19.8072225033211,20.0040761107843,19.5822469519346,19.5822469519346,295072.062679158,0.0,1.0
2001-08-28,41.55,41.84,40.87,41.22,260700,19.4744461668952,19.6103688958579,19.155730802431,19.319775475317,556220.439193468,0.0,1.0
2001-08-29,41.05,41.32,40.82,41.3,189500,19.2400966342009,19.3666453818558,19.1322958491615,19.357271400548,404310.599260308,0.0,1.0
2001-08-30,40.8,40.9,39.86,40.9,499400,19.1229218678538,19.1697917743926,18.6823447463885,19.1697917743926,1065502.44469972,0.0,1.0
2001-08-31,40.59,41.1,40.43,40.5,227100,19.0244950641222,19.2635315874703,18.94950321366,18.9823121482372,484532.649562088,0.0,1.0
2001-09-04,40.46,40.63,40.26,40.35,152500,18.9635641856216,19.0432430267377,18.8698243725439,18.9120072884289,325368.688059088,0.0,1.0
2001-09-05,40.95,41.55,40.66,40.75,255100,19.193226727662,19.4744461668952,19.0573039986993,19.0994869145843,544272.474254907,0.0,1.0
2001-09-06,41.25,41.45,40.85,41.0,462300,19.3338364472786,19.4275762603563,19.1463568211232,19.2166616809315,986347.176981744,0.0,1.0
2001-09-07,41.48,41.83,41.1,41.1,214700,19.441637232318,19.605681905204,19.2635315874703,19.2635315874703,458076.441483842,0.0,1.0
2001-09-10,41.08,41.11,40.82,40.9,315000,19.2541576061626,19.2682185781242,19.1322958491615,19.1697917743926,672073.027794178,0.0,1.0
2001-09-17,40.15,40.49,39.25,39.25,183400,18.8182674753512,18.9776251575833,18.3964383165015,18.3964383165015,391295.851737944,0.0,1.0
2001-09-18,40.88,41.09,40.26,40.75,187400,19.1604177930848,19.2588445968164,18.8698243725439,19.0994869145843,399830.112408348,0.0,1.0
2001-09-19,41.21,41.45,40.87,41.45,329800,19.6797832274419,19.7943949230155,19.5174166587127,19.7943949230155,690610.147628473,0.7781,1.0
2001-09-20,39.41,39.94,39.2,39.94,525400,18.8201955106403,19.0732963383652,18.7199102770134,19.0732963383652,1100201.85434809,0.0,1.0
2001-09-21,38.5,38.88,36.63,38.88,493100,18.3856261649239,18.5670946829154,17.4926100369133,18.5670946829154,1032564.77803396,0.0,1.0
2001-09-24,39.5,39.77,38.48,39.77,363700,18.8631748964804,18.9921130540006,18.3760751902928,18.9921130540006,761597.667351349,0.0,1.0
2001-09-25,41.14,41.18,39.7,39.7,264700,19.646354816233,19.6654567654952,18.9586846427917,18.9586846427917,554288.98143498,0.0,1.0
2001-09-26,41.53,41.69,40.55,41.69,187300,19.83259882154,19.909006618589,19.3646010646146,19.909006618589,392211.281536728,0.0,1.0
2001-09-27,41.5,41.87,41.41,41.66,1445200,19.8182723595933,19.9949653902692,19.7752929737532,19.8946801566423,3026288.0089529,0.0,1.0
2001-09-28,41.5,42.15,41.4,41.61,605900,19.8182723595933,20.128679035105,19.7705174864376,19.8708027200645,1268771.03835079,0.0,1.0
2001-10-01,41.37,41.94,41.3,41.55,237800,19.7561910244909,20.0283938014781,19.722762613282,19.8421497961711,497959.651625383,0.0,1.0
2001-10-02,40.89,41.1,40.45,41.0,384500,19.5269676333438,19.6272528669707,19.316846191459,19.5794979938151,805153.431665095,0.0,1.0
2001-10-03,40.75,40.79,40.1,40.79,548000,19.4601108109259,19.4792127601882,19.1497041354142,19.4792127601882,1147526.86749668,0.0,1.0
2001-10-04,40.88,40.99,40.55,40.99,155800,19.5221921460283,19.5747225064995,19.3646010646146,19.5747225064995,326249.426926974,0.0,1.0
2001-10-05,40.93,41.15,40.7,41.15,416000,19.5460695826061,19.6511303035485,19.4362333743481,19.6511303035485,871115.286274847,0.0,1.0
2001-10-08,40.5,40.65,39.73,40.65,324300,19.3407236280368,19.4123559377703,18.9730111047383,19.4123559377703,679092.998410897,0.0,1.0
2001-10-09,39.65,39.66,38.87,39.66,480900,18.9348072062138,18.9395826935294,18.5623191955998,18.9395826935294,1007017.64704225,0.0,1.0
2001-10-10,38.66,38.75,37.96,38.0,1242000,18.4620339619729,18.505013347813,18.1277498498834,18.1468517991457,2600781.69604174,0.0,1.0
2001-10-11,38.59,38.63,37.99,38.4,958500,18.428605550764,18.4477075000262,18.1420763118301,18.3378712917682,2007125.00455394,0.0,1.0
2001-10-12,39.74,39.97,39.11,39.15,274000,18.9777865920539,19.0876228003119,18.6769308911733,18.6960328404356,573763.433748337,0.0,1.0
2001-10-15,39.55,39.55,39.03,39.24,262800,18.8870523330582,18.8870523330582,18.6387269926488,18.7390122262757,550310.32988709,0.0,1.0
2001-10-16,39.71,39.72,39.24,39.5,934000,18.9634601301072,18.9682356174228,18.7390122262757,18.8631748964804,1955821.33985747,0.0,1.0
2001-10-17,40.56,40.74,40.28,40.4,574000,19.3693765519302,19.4553353236104,19.2356629070944,19.2929687548812,1201971.57288885,0.0,1.0
2001-10-18,40.3,40.44,40.1,40.15,601900,19.2452138817255,19.3120707041434,19.1497041354142,19.1735815719921,1260394.92982892,0.0,1.0
2001-10-19,40.62,40.65,39.6,39.7,279600,19.3980294758236,19.4123559377703,18.910929769636,18.9586846427917,585489.98567896,0.0,1.0
2001-10-22,40.2,40.29,39.48,40.09,716900,19.1974590085699,19.24043839441,18.8536239218492,19.1449286480987,1501208.04983278,0.0,1.0
2001-10-23,39.2,39.6,38.72,38.75,603500,18.7199102770134,18.910929769636,18.4906868858663,18.505013347813,1263745.37323767,0.0,1.0
2001-10-24,39.93,39.95,39.14,39.95,834900,19.0685208510496,19.0780718256808,18.69125735312,19.0780718256808,1748303.25122806,0.0,1.0
2001-10-25,40.13,40.18,39.4,39.4,704500,19.1640305973609,19.1879080339388,18.8154200233247,18.8154200233247,1475242.11341498,0.0,1.0
2001-10-26,40.65,40.7,40.25,40.25,327900,19.4123559377703,19.4362333743481,19.2213364451477,19.2213364451477,686631.496080582,0.0,1.0
2001-10-29,40.55,40.9,40.45,40.75,315200,19.3646010646146,19.5317431206594,19.316846191459,19.4601108109259,660037.351523636,0.0,1.0
2001-10-30,40.75,40.97,40.41,40.97,324200,19.4601108109259,19.5651715318684,19.2977442421967,19.5651715318684,678883.595697851,0.0,1.0
2001-10-31,40.85,41.19,40.65,41.0,416000,19.5078656840816,19.6702322528108,19.4123559377703,19.5794979938151,871115.286274847,0.0,1.0
2001-11-01,41.65,41.89,41.0,41.89,294400,19.8899046693268,20.0045163649003,19.5794979938151,20.0045163649003,616481.587209891,0.0,1.0
2001-11-02,41.82,42.4,41.73,42.35,240500,19.9710879536914,20.2480662179941,19.9281085678513,20.2241887814163,503613.524877645,0.0,1.0
2001-11-05,42.05,42.1,41.84,41.85,164000,20.0809241619493,20.1048015985272,19.9806389283225,19.9854144156381,343420.449396816,0.0,1.0
2001-11-06,41.97,42.2,41.73,42.1,167400,20.0427202634248,20.1525564716828,19.9281085678513,20.1048015985272,350540.141640408,0.0,1.0
2001-11-07,41.99,42.45,41.56,42.45,450100,20.052271238056,20.2719436545719,19.8469252834867,20.2719436545719,942521.611423817,0.0,1.0
2001-11-08,42.0,42.1,41.86,41.99,333700,20.0570467253715,20.1048015985272,19.9901899029536,20.052271238056,698776.8534373,0.0,1.0
2001-11-09,42.31,42.48,42.0,42.0,163100,20.205086832154,20.2862701165186,20.0570467253715,20.0570467253715,341535.824979394,0.0,1.0
2001-11-12,42.53,42.6,42.32,42.35,127300,20.3101475530964,20.3435759643054,20.2098623194696,20.2241887814163,266569.653708626,0.0,1.0
2001-11-13,42.8,43.22,42.55,43.1,294200,20.4390857106167,20.6396561778704,20.3196985277276,20.5823503300836,616062.781783798,0.0,1.0
2001-11-14,42.8,43.09,42.43,42.75,253900,20.4390857106167,20.5775748427681,20.2623926799408,20.4152082740389,531673.488425922,0.0,1.0
2001-11-15,43.57,43.63,42.99,43.01,371600,20.8067982339152,20.8354511578086,20.5298199696124,20.5393709442435,778140.48168205,0.0,1.0
2001-11-16,44.3,44.46,43.61,43.75,228600,21.1554088079514,21.2318166050004,20.8259001831774,20.8927570055953,478694.602025072,0.0,1.0
2001-11-19,43.58,43.64,43.05,43.2,335600,20.8115737212307,20.8402266451241,20.5584728935058,20.6301052032393,702755.50498519,0.0,1.0
2001-11-20,43.38,43.45,43.05,43.05,442800,20.7160639749194,20.7494923861284,20.5584728935058,20.5584728935058,927235.213371402,0.0,1.0
2001-11-21,43.3,43.52,43.16,43.52,148000,20.6778600763949,20.7829207973373,20.611003253977,20.7829207973373,309916.015309321,0.0,1.0
2001-11-23,43.14,43.4,42.25,43.4,215500,20.6014522793459,20.7256149495506,20.1764339082606,20.7256149495506,451262.846615936,0.0,1.0
2001-11-26,43.45,43.75,43.25,43.7,133200,20.7494923861284,20.8927570055953,20.6539826398171,20.8688795690175,278924.413778389,0.0,1.0
2001-11-27,42.91,43.19,42.73,43.05,412700,20.4916160710879,20.6253297159237,20.4056572994077,20.5584728935058,864204.996744302,0.0,1.0
2001-11-28,43.36,43.55,42.91,43.55,162800,20.7065130002883,20.797247259284,20.4916160710879,20.797247259284,340907.616840253,0.0,1.0
2001-11-29,43.4,43.55,43.07,43.3,152900,20.7256149495506,20.797247259284,20.5680238681369,20.6778600763949,320176.748248615,0.0,1.0
2001-11-30,43.42,43.5,42.17,42.32,300600,20.7351659241817,20.7733698227062,20.1382300097361,20.2098623194696,629464.555418796,0.0,1.0
2001-12-03,43.49,43.63,42.85,43.63,159100,20.7685943353907,20.8354511578086,20.4629631471945,20.8354511578086,333159.716457519,0.0,1.0
2001-12-04,43.6,43.85,43.29,43.5,217400,20.8211246958619,20.940511878751,20.6730845890794,20.7733698227062,455241.498163826,0.0,1.0
2001-12-05,43.7,43.7,43.22,43.65,258700,20.8688795690175,20.8688795690175,20.6396561778704,20.8450021324397,541724.818652171,0.0,1.0
2001-12-06,44.44,45.13,44.15,45.13,255900,21.2222656303693,21.5517742551433,21.0837764982179,21.5517742551433,535861.542686859,0.0,1.0
2001-12-07,43.29,43.6,42.5,43.6,327900,20.6730845890794,20.8211246958619,20.2958210911498,20.8211246958619,686631.496080581,0.0,1.0
2001-12-10,42.67,43.15,42.46,42.5,390400,20.3770043755144,20.6062277666615,20.2767191418875,20.2958210911498,817508.191734855,0.0,1.0
2001-12-11,42.66,42.77,42.44,42.67,132000,20.3722288881988,20.42475924867,20.2671681672564,20.3770043755144,276411.581221826,0.0,1.0
2001-12-12,42.76,42.9,42.53,42.9,178900,20.4199837613544,20.4868405837723,20.3101475530964,20.4868405837723,374621.453640794,0.0,1.0
2001-12-13,42.78,43.13,42.25,42.4,158900,20.4295347359856,20.5966767920303,20.1764339082606,20.2480662179941,332740.911031425,0.0,1.0
2001-12-14,42.58,42.73,42.2,42.4,174400,20.3340249896743,20.4056572994077,20.1525564716828,20.2480662179941,365198.331553685,0.0,1.0
2001-12-17,43.39,43.9,43.33,43.41,289600,20.720839462235,20.9643893153288,20.6921865383416,20.7303904368661,606430.256983644,0.0,1.0
2001-12-18,43.81,44.42,43.8,44.33,233000,20.9214099294887,21.2127146557382,20.9166344421732,21.1697352698981,487908.321399134,0.0,1.0
2001-12-19,43.75,44.2,43.31,44.0,163700,20.8927570055953,21.1076539347957,20.6826355637105,21.0121441884844,342792.241257675,0.0,1.0
2001-12-20,44.45,44.91,44.3,44.58,172100,21.2270411176849,21.4467135342008,21.1554088079514,21.2891224527872,360382.069153608,0.0,1.0
2001-12-21,45.9,46.19,45.4,45.55,327900,21.9194867784417,22.0579759105931,21.6807124126635,21.752344722397,686631.496080584,0.0,1.0
2001-12-24,45.2,46.1,45.1,46.1,61500,21.5852026663522,22.014996524753,21.5374477931966,22.014996524753,128782.668523806,0.0,1.0
2001-12-26,45.31,45.9,45.2,45.21,186400,21.6377330268234,21.9194867784417,21.5852026663522,21.5899781536678,390326.657119307,0.0,1.0
2001-12-27,46.0,46.33,45.4,45.4,166600,21.9672416515974,22.124832733011,21.6807124126635,21.6807124126635,348864.919936032,0.0,1.0
2001-12-28,45.72,46.35,45.7,46.04,222900,21.8335280067616,22.1343837076421,21.8239770321304,21.9863436008596,466758.647381402,0.0,1.0
2001-12-31,46.27,46.27,45.36,45.7,110400,22.0961798091176,22.0961798091176,21.6616104634012,21.8239770321304,231180.59520371,0.0,1.0
2002-01-02,46.0,46.0,45.54,45.99,168600,21.9672416515974,21.9672416515974,21.7475692350814,21.9624661642818,353052.974196969,0.0,1.0
2002-01-03,45.37,45.69,45.21,45.69,213700,21.6663859507168,21.8192015448149,21.5899781536678,21.8192015448149,447493.597781094,0.0,1.0
2002-01-04,45.03,45.12,44.45,45.12,259500,21.5040193819876,21.5469987678277,21.2270411176849,21.5469987678277,543400.040356546,0.0,1.0
2002-01-07,44.75,44.99,44.56,44.88,150200,21.3703057371518,21.4849174327254,21.2795714781561,21.4323870722541,314522.874996351,0.0,1.0
2002-01-08,45.13,45.16,44.6,44.6,252600,21.5517742551433,21.5661007170899,21.2986734274183,21.2986734274183,528951.253156312,0.0,1.0
2002-01-09,44.97,45.04,44.72,44.94,166200,21.4753664580942,21.5087948693032,21.3559792752051,21.4610399961475,348027.309083846,0.0,1.0
2002-01-10,45.39,45.45,45.01,45.05,206100,21.6759369253479,21.7045898492413,21.4944684073565,21.5135703566187,431578.991589534,0.0,1.0
2002-01-11,45.6,46.07,44.98,45.22,226900,21.7762221589748,22.0006700628063,21.4801419454098,21.5947536409833,475134.755903276,0.0,1.0
2002-01-14,45.6,45.72,45.28,45.65,288900,21.7762221589748,21.8335280067616,21.6234065648767,21.8000995955526,604964.437992316,0.0,1.0
2002-01-15,46.1,46.14,45.7,45.9,249800,22.014996524753,22.0340984740153,21.8239770321304,21.9194867784417,523087.977191003,0.0,1.0
2002-01-16,45.02,45.84,45.02,45.63,168000,21.499243894672,21.8908338545483,21.499243894672,21.7905486209215,351796.557918689,0.0,1.0
2002-01-17,45.2,45.75,44.86,45.53,272600,21.5852026663522,21.8478544687083,21.422836097623,21.7427937477658,570831.795765681,0.0,1.0
2002-01-18,45.5,45.56,45.2,45.36,289500,21.7284672858191,21.7571202097125,21.5852026663522,21.6616104634012,606220.854270598,0.0,1.0
2002-01-22,45.85,46.23,45.75,46.16,172100,21.8956093418639,22.0770778598554,21.8478544687083,22.0436494486464,360382.069153609,0.0,1.0
2002-01-23,45.86,46.1,45.78,46.1,225000,21.9003848291795,22.014996524753,21.862180930655,22.014996524753,471156.104355386,0.0,1.0
2002-01-24,45.75,46.05,45.71,45.85,275300,21.8478544687083,21.9911190881752,21.828752519446,21.8956093418639,576485.669017945,0.0,1.0
2002-01-25,44.94,45.07,44.9,45.05,313300,21.4610399961475,21.5231213312499,21.4419380468853,21.5135703566187,656058.699975745,0.0,1.0
2002-01-28,45.31,45.4,45.0,45.4,115900,21.6377330268234,21.6807124126635,21.4896929200409,21.6807124126635,242697.744421286,0.0,1.0
2002-01-29,45.01,45.19,44.8,45.19,156600,21.4944684073565,21.5804271790366,21.3941831737296,21.5804271790366,327924.648631348,0.0,1.0
2002-01-30,45.31,45.67,45.02,45.02,137700,21.6377330268234,21.8096505701837,21.499243894672,21.499243894672,288347.535865497,0.0,1.0
2002-01-31,46.86,47.27,46.6,46.76,349400,22.3779335607359,22.5737285406741,22.2537708905313,22.3301786875803,731653.079385654,0.0,1.0
2002-02-01,48.0,48.4,47.32,48.4,623700,22.9223391147103,23.1133586073329,22.5976059772519,23.1133586073329,1306044.72127313,0.0,1.0
2002-02-04,46.25,47.05,46.0,47.05,376000,22.0866288344865,22.4686678197317,21.9672416515974,22.4686678197317,787354.201056112,0.0,1.0
2002-02-05,46.0,46.67,45.57,46.2,491900,21.9672416515974,22.2871993017402,21.7618956970281,22.0627513979087,1030051.9454774,0.0,1.0
2002-02-06,46.57,46.87,46.35,46.75,421900,22.2394444285846,22.3827090480515,22.1343837076421,22.3254032002647,883470.046344609,0.0,1.0
2002-02-07,46.76,47.19,46.25,46.35,174500,22.3301786875803,22.5355246421496,22.0866288344865,22.1343837076421,365407.734266733,0.0,1.0
2002-02-08,46.3,46.55,45.95,46.51,164700,22.1105062710643,22.2298934539534,21.9433642150196,22.2107915046912,344886.268388143,0.0,1.0
2002-02-11,46.58,47.15,46.31,46.31,124400,22.2442199159001,22.5164226928873,22.1152817583799,22.1152817583799,260496.975030267,0.0,1.0
2002-02-12,47.55,47.7,47.4,47.55,163800,22.7074421855099,22.7790744952434,22.6358098757764,22.7074421855099,343001.643970721,0.0,1.0
2002-02-13,47.55,47.9,47.26,47.7,465700,22.7074421855099,22.8745842415547,22.5689530533585,22.7790744952434,975188.434659126,0.0,1.0
2002-02-14,47.51,47.69,47.29,47.65,658400,22.6883402362476,22.7742990079278,22.5832795153052,22.7551970586655,1378707.46270039,0.0,1.0
2002-02-15,47.53,47.9,46.94,47.9,270600,22.6978912108788,22.8745842415547,22.4161374592605,22.8745842415547,566643.741504744,0.0,1.0
2002-02-19,47.1,47.55,46.86,47.53,199000,22.4925452563095,22.7074421855099,22.3779335607359,22.6978912108788,416711.398963208,0.0,1.0
2002-02-20,46.48,47.2,46.39,47.2,289700,22.1964650427445,22.5403001294651,22.1534856569044,22.5403001294651,606639.65969669,0.0,1.0
2002-02-21,46.72,47.04,46.5,46.5,816900,22.311076738318,22.4638923324161,22.2060160173756,22.2060160173756,1710610.76287962,0.0,1.0
2002-02-22,47.15,47.18,46.59,46.9,741400,22.5164226928873,22.530749154834,22.2489954032157,22.3970355099982,1552511.71452926,0.0,1.0
2002-02-25,46.61,46.95,46.31,46.9,656200,22.2585463778468,22.420912946576,22.1152817583799,22.3970355099982,1374100.60301335,0.0,1.0
2002-02-26,46.2,46.59,46.02,46.59,361900,22.0627513979087,22.2489954032157,21.9767926262285,22.2489954032157,757828.418516507,0.0,1.0
2002-02-27,46.58,46.6,46.15,46.4,855000,22.2442199159001,22.2537708905313,22.0388739613309,22.15826114422,1790393.19655047,0.0,1.0
2002-02-28,48.29,48.29,47.5,47.56,1193400,23.0608282468617,23.0608282468617,22.6835647489321,22.7122176728255,2499011.97750097,0.0,1.0
2002-03-01,49.4,50.0,48.27,48.27,1638100,23.5909073388894,23.8774365778232,23.0512772722306,23.0512772722306,3430225.84242025,0.0,1.0
2002-03-04,48.75,49.15,48.41,48.69,800200,23.2805006633777,23.4715201560002,23.1181340946485,23.2518477394843,1675640.5098008,0.0,1.0
2002-03-05,48.58,48.85,48.4,48.7,786600,23.1993173790131,23.3282555365333,23.1133586073329,23.2566232267998,1647161.74082643,0.0,1.0
2002-03-06,48.54,48.58,48.19,48.34,392900,23.4371366473282,23.4564503157644,23.2681420485114,23.3405683051472,813724.23120527,0.538,1.0
2002-03-07,49.44,49.45,48.79,48.95,408200,23.8716941871427,23.8765226042517,23.5578470750544,23.6351017487992,845411.634456582,0.0,1.0
2002-03-08,49.82,51.3,49.36,49.39,467000,24.0551740372866,24.7697797694259,23.8330668502703,23.8475521015974,967190.674402802,0.0,1.0
2002-03-11,49.9,49.92,49.51,49.82,295500,24.093801374159,24.1034582083771,23.905493106906,24.0551740372866,612001.807892994,0.0,1.0
2002-03-12,49.6,49.8,49.3,49.8,504000,23.9489488608875,24.0455172030685,23.804096347616,24.0455172030685,1043820.34239617,0.0,1.0
2002-03-13,50.2,50.49,49.6,50.18,809700,24.2386538874305,24.3786779835929,23.9489488608875,24.2289970532124,1676947.08579004,0.0,1.0
2002-03-14,50.48,50.48,49.8,50.48,178500,24.3738495664839,24.3738495664839,24.0455172030685,24.3738495664839,369686.371265311,0.0,1.0
2002-03-15,50.84,50.99,50.3,50.3,167900,24.5476725824096,24.6200988390454,24.286938058521,24.286938058521,347733.006921266,0.0,1.0
2002-03-18,50.39,50.86,50.25,50.49,235800,24.3303938125024,24.5573294166277,24.2627959729757,24.3786779835929,488358.803049638,0.0,1.0
2002-03-19,50.32,50.39,50.21,50.39,130900,24.2965948927391,24.3303938125024,24.2434823045395,24.3303938125024,271103.338927895,0.0,1.0
2002-03-20,50.63,50.88,50.29,50.32,107700,24.4462758231196,24.5669862508459,24.2821096414119,24.2965948927391,223054.466023944,0.0,1.0
2002-03-21,50.73,50.83,50.3,50.83,86600,24.4945599942101,24.5428441653006,24.286938058521,24.5428441653006,179354.844546644,0.0,1.0
2002-03-22,50.4,50.57,50.22,50.44,141700,24.3352222296115,24.4173053204653,24.2483107216486,24.3545358980477,293470.917693527,0.0,1.0
2002-03-25,50.3,50.33,49.97,50.25,205900,24.286938058521,24.3014233098481,24.1276002939223,24.2627959729757,426433.747022563,0.0,1.0
2002-03-26,50.55,50.75,50.21,50.55,173900,24.4076484862472,24.5042168284282,24.2434823045395,24.4076484862472,360159.439568838,0.0,1.0
2002-03-27,50.95,51.0,50.7,51.0,134200,24.6007851706092,24.6249272561544,24.480074742883,24.6249272561544,277937.87688406,0.0,1.0
2002-03-28,52.47,53.0,52.2,52.35,227700,25.3347045711848,25.5906106779644,25.2043373092404,25.2767635658762,471583.118975414,0.0,1.0
2002-04-01,53.0,53.0,52.45,53.0,130300,25.5906106779644,25.5906106779644,25.3250477369667,25.5906106779644,269860.695663138,0.0,1.0
2002-04-02,51.93,52.04,51.84,51.95,241400,25.0739700472961,25.1270826354956,25.0305142933146,25.0836268815142,499956.80685404,0.0,1.0
2002-04-03,51.8,52.04,51.75,51.95,181100,25.0112006248784,25.1270826354956,24.9870585393332,25.0836268815142,375071.158745927,0.0,1.0
2002-04-04,51.83,51.98,51.75,51.9,175600,25.0256858762056,25.0981121328413,24.9870585393332,25.0594847959689,363680.262152317,0.0,1.0
2002-04-05,51.8,52.09,51.75,51.85,104300,25.0112006248784,25.1512247210409,24.9870585393332,25.0353427104237,216012.820856986,0.0,1.0
2002-04-08,52.24,52.36,51.76,51.83,165400,25.2236509776766,25.2815919829852,24.9918869564422,25.0256858762056,342555.326651443,0.0,1.0
2002-04-09,52.2,52.5,52.01,52.19,114400,25.2043373092404,25.3491898225119,25.1125973841685,25.1995088921314,236930.649147068,0.0,1.0
2002-04-10,52.4,52.4,51.85,52.26,131200,25.3009056514214,25.3009056514214,25.0353427104237,25.2333078118947,271724.660560274,0.0,1.0
2002-04-11,52.45,52.7,52.19,52.4,205700,25.3250477369667,25.4457581646929,25.1995088921314,25.3009056514214,426019.532600978,0.0,1.0
2002-04-12,52.2,52.75,52.1,52.47,79600,25.2043373092404,25.4699002502382,25.1560531381499,25.3347045711848,164857.339791142,0.0,1.0
2002-04-15,52.21,52.4,52.05,52.25,117200,25.2091657263495,25.3009056514214,25.1319110526047,25.2284793947857,242729.651049269,0.0,1.0
2002-04-16,52.34,52.57,52.15,52.36,126300,25.2719351487671,25.3829887422753,25.1801952236952,25.2815919829852,261576.407231422,0.0,1.0
2002-04-17,52.15,52.65,51.84,52.59,109900,25.1801952236952,25.4216160791477,25.0305142933146,25.3926455764934,227610.824661388,0.0,1.0
2002-04-18,52.38,52.45,52.14,52.36,234800,25.2912488172033,25.3250477369667,25.1753668065861,25.2815919829852,486287.73094171,0.0,1.0
2002-04-19,52.94,53.0,52.32,52.44,109000,25.5616401753101,25.5906106779644,25.262278314549,25.3202193198576,225746.859764252,0.0,1.0
2002-04-22,54.6,54.88,53.9,53.9,270000,26.3631574154124,26.4983530944658,26.0251682177789,26.0251682177789,559189.469140807,0.0,1.0
2002-04-23,54.18,54.21,53.95,54.1,274900,26.1603638968323,26.1748491481595,26.0493103033242,26.1217365599599,569337.722469659,0.0,1.0
2002-04-24,54.26,54.94,54.2,54.7,116000,26.1989912337047,26.5273235971201,26.1700207310504,26.4114415865029,240244.364519754,0.0,1.0
2002-04-25,54.34,54.66,53.85,54.46,127700,26.2376185705771,26.3921279180667,26.0010261322337,26.2955595758857,264475.908182523,0.0,1.0
2002-04-26,54.0,54.32,53.68,53.7,214600,26.0734523888694,26.227961736359,25.9189430413798,25.9285998755979,444452.074361546,0.0,1.0
2002-04-29,53.24,53.6,53.18,53.5,196900,25.7064926885816,25.8803157045074,25.6775221859273,25.8320315334169,407794.098051204,0.0,1.0
2002-04-30,52.85,53.25,52.85,53.14,225000,25.5181844213287,25.7113211056907,25.5181844213287,25.6582085174911,465991.224284006,0.0,1.0
2002-05-01,53.15,53.15,52.79,52.95,800900,25.6630369346002,25.6630369346002,25.4892139186744,25.5664685924192,1658721.65124027,0.0,1.0
2002-05-02,53.2,53.39,52.8,52.9,151500,25.6871790201454,25.7789189452174,25.4940423357834,25.5423265068739,313767.424351231,0.0,1.0
2002-05-03,54.41,55.4,54.4,54.6,623200,26.2714174903405,26.7494307841364,26.2665890732314,26.3631574154124,1290692.1376613,0.0,1.0
2002-05-06,55.01,55.15,54.85,54.85,147500,26.5611225168835,26.6287203564102,26.4838678431387,26.4838678431387,305483.135919515,0.0,1.0
2002-05-07,54.32,54.7,54.15,54.7,224900,26.227961736359,26.4114415865029,26.1458786455052,26.4114415865029,465784.117073213,0.0,1.0
2002-05-08,53.5,53.55,53.14,53.5,309300,25.8320315334169,25.8561736189622,25.6582085174911,25.8320315334169,640582.602982414,0.0,1.0
2002-05-09,52.86,52.89,52.53,52.88,179200,25.5230128384377,25.5374980897649,25.3636750738391,25.5326696726558,371136.121740862,0.0,1.0
2002-05-10,51.35,52.3,51.08,51.8,626800,24.7939218549712,25.2526214803309,24.6635545930268,25.0112006248784,1298147.99724984,0.0,1.0
2002-05-13,51.42,51.74,51.1,51.5,539500,24.8277207747345,24.9822301222241,24.6732114272449,24.8663481116069,1117343.40222765,0.0,1.0
2002-05-14,51.11,51.21,50.89,51.19,223500,24.678039844354,24.7263240154445,24.5718146679549,24.7166671812264,462884.616122113,0.0,1.0
2002-05-15,51.49,51.99,51.38,51.7,186900,24.8615196944979,25.1029405499504,24.8084071062983,24.9629164537879,387083.376971914,0.0,1.0
2002-05-16,51.04,51.2,50.8,51.08,200200,24.6442409245906,24.7214955983354,24.5283589139734,24.6635545930268,414628.63600737,0.0,1.0
2002-05-17,51.4,51.4,50.65,50.93,291800,24.8180639405164,24.8180639405164,24.4559326573377,24.5911283363911,604338.841093659,0.0,1.0
2002-05-20,50.2,50.83,50.11,50.6,347000,24.2386538874305,24.5428441653006,24.195198133449,24.4317905717925,718662.021451332,0.0,1.0
2002-05-21,49.46,50.28,49.32,50.2,389500,23.8813510213608,24.2772812243029,23.8137531818341,24.2386538874305,806682.586038311,0.0,1.0
2002-05-22,49.2,49.56,49.12,49.51,416400,23.7558121765255,23.9296351924513,23.7171848396531,23.905493106906,862394.425741599,0.0,1.0
2002-05-23,48.91,49.3,48.71,49.3,401500,23.615788080363,23.804096347616,23.519219738182,23.804096347616,831535.45133346,0.0,1.0
2002-05-24,50.72,51.03,50.31,50.56,409600,24.4897315771011,24.6394125074816,24.29176647563,24.4124769033563,848311.135407682,0.0,1.0
2002-05-28,50.16,50.75,50.15,50.5,193400,24.2193402189943,24.5042168284282,24.2145118018852,24.383506400702,400545.345673451,0.0,1.0
2002-05-29,50.1,50.4,50.1,50.3,290400,24.19036971634,24.3352222296115,24.19036971634,24.286938058521,601439.340142556,0.0,1.0
2002-05-30,50.6,51.33,50.37,51.25,327500,24.4317905717925,24.7842650207531,24.3207369782843,24.7456376838807,678276.115346719,0.0,1.0
2002-05-31,50.83,51.41,50.4,51.2,190900,24.5428441653006,24.8228923576255,24.3352222296115,24.7214955983354,395367.66540363,0.0,1.0
2002-06-03,50.43,51.0,50.43,50.95,80800,24.3497074809386,24.6249272561544,24.3497074809386,24.6007851706092,167342.626320656,0.0,1.0
2002-06-04,50.0,50.45,49.95,50.45,135900,24.1420855452495,24.3593643151567,24.1179434597042,24.3593643151567,281458.699467539,0.0,1.0
2002-06-05,50.04,50.05,49.6,49.67,104500,24.1613992136857,24.1662276307947,23.9489488608875,23.9827477806508,216427.035278571,0.0,1.0
2002-06-06,49.95,50.94,49.91,50.61,119600,24.1179434597042,24.5959567535001,24.098629791268,24.4366189889015,247700.224108298,0.0,1.0
2002-06-07,50.34,50.45,49.69,49.91,147500,24.3062517269572,24.3593643151567,23.9924046148689,24.098629791268,305483.135919515,0.0,1.0
2002-06-10,50.5,50.56,50.15,50.25,139900,24.383506400702,24.4124769033563,24.2145118018852,24.2627959729757,289742.987899255,0.0,1.0
2002-06-11,50.63,50.9,50.54,50.6,115000,24.4462758231196,24.5766430850639,24.4028200691382,24.4317905717925,238173.292411825,0.0,1.0
2002-06-12,50.25,50.6,50.0,50.4,163400,24.2627959729757,24.4317905717925,24.1420855452495,24.3352222296115,338413.182435585,0.0,1.0
2002-06-13,49.75,50.22,49.75,50.2,126600,24.0213751175232,24.2483107216486,24.0213751175232,24.2386538874305,262197.728863801,0.0,1.0
2002-06-14,48.85,49.26,48.63,49.25,240600,23.5868175777087,23.7847826791798,23.4805924013096,23.7799542620707,498299.949167698,0.0,1.0
2002-06-17,49.47,49.53,49.14,49.45,202100,23.8861794384698,23.9151499411241,23.7268416738712,23.8765226042517,418563.673012434,0.0,1.0
2002-06-18,49.66,49.9,49.26,49.35,128100,23.9779193635418,24.093801374159,23.7847826791798,23.8282384331612,265304.337025694,0.0,1.0
2002-06-19,48.63,49.2,48.58,48.8,179500,23.4805924013096,23.7558121765255,23.4564503157644,23.5626754921635,371757.443373241,0.0,1.0
2002-06-20,49.43,49.62,48.79,48.82,123200,23.8668657700336,23.9586056951056,23.5578470750544,23.5723323263816,255156.083696843,0.0,1.0
2002-06-21,49.57,49.79,49.23,49.35,211500,23.9344636095603,24.0406887859594,23.7702974278526,23.8282384331612,438031.750826966,0.0,1.0
2002-06-24,49.24,49.83,49.0,49.7,160200,23.7751258449617,24.0600024543956,23.6592438343445,23.997233031978,331785.751690212,0.0,1.0
2002-06-25,49.6,50.24,49.56,50.07,162000,23.9489488608875,24.2579675558667,23.9296351924513,24.1758844650128,335513.681484484,0.0,1.0
2002-06-26,49.74,50.0,49.62,49.68,458900,24.0165467004142,24.1420855452495,23.9586056951056,23.9875761977599,950414.990328578,0.0,1.0
2002-06-27,50.65,50.78,50.19,50.61,164400,24.4559326573377,24.5187020797554,24.2338254703214,24.4366189889015,340484.254543514,0.0,1.0
2002-06-28,51.65,51.85,51.2,51.2,298800,24.9387743682427,25.0353427104237,24.7214955983354,24.7214955983354,618836.34584916,0.0,1.0
2002-07-01,51.74,52.44,51.74,52.3,170200,24.9822301222241,25.3202193198576,24.9822301222241,25.2526214803309,352496.472769502,0.0,1.0
2002-07-02,51.12,51.6,50.88,51.3,355800,24.682868261463,24.9146322826974,24.5669862508459,24.7697797694259,736887.45600111,0.0,1.0
2002-07-03,49.88,50.65,49.58,50.55,224500,24.0841445399409,24.4559326573377,23.9392920266694,24.4076484862472,464955.688230041,0.0,1.0
2002-07-05,48.95,49.05,48.29,48.33,215100,23.6351017487992,23.6833859198897,23.3164262196019,23.3357398880381,445487.61041551,0.0,1.0
2002-07-08,48.32,48.51,47.51,47.85,589400,23.3309114709291,23.422651396001,22.939809685096,23.1039758668037,1220689.9004133,0.0,1.0
2002-07-09,47.68,48.2,47.04,47.3,335000,23.0218927759499,23.2729704656205,22.7128740809707,22.838412925806,693809.156156186,0.0,1.0
2002-07-10,46.8,47.64,46.65,47.59,193300,22.5969920703535,23.0025791075137,22.5245658137177,22.9784370219684,400338.238462659,0.0,1.0
2002-07-11,46.26,47.0,45.62,46.8,340500,22.3362575464648,22.6935604125345,22.0272388514856,22.5969920703535,705200.052749796,0.0,1.0
2002-07-12,46.25,46.87,46.1,46.8,205900,22.3314291293557,22.6307909901168,22.25900287272,22.5969920703535,426433.747022565,0.0,1.0
2002-07-15,44.3,45.75,42.88,45.75,722200,21.389887793091,22.0900082739033,20.7042525636059,22.0900082739033,1495728.27634626,0.0,1.0
2002-07-16,44.32,44.84,43.67,44.75,452700,21.3995446273091,21.6506223169797,21.0856975152209,21.6071665629983,937574.343259421,0.0,1.0
2002-07-17,45.35,45.84,45.1,45.66,266900,21.8968715895413,22.1334640278847,21.776161161815,22.0465525199218,552769.145606227,0.0,1.0
2002-07-18,45.03,46.19,45.01,45.9,331500,21.7423622420517,22.3024586267014,21.7327054078336,22.162434530539,686560.403778434,0.0,1.0
2002-07-19,42.91,45.46,42.9,45.1,617700,20.7187378149331,21.9499841777408,20.713909397824,21.776161161815,1279301.24106769,0.0,1.0
2002-07-22,43.2,44.82,42.3,44.43,525900,20.8587619110955,21.6409654827616,20.424204371281,21.4526572155087,1089176.82155982,0.0,1.0
2002-07-23,42.75,43.42,42.17,43.05,439200,20.6414831411883,20.9649870874946,20.3614349488634,20.7863356544598,909614.869802379,0.0,1.0
2002-07-24,44.25,44.3,41.34,41.75,497200,21.3657457075458,21.389887793091,19.9606763288123,20.1586414302833,1029737.05206226,0.0,1.0
2002-07-25,46.9,47.21,44.84,45.0,445200,22.645276241444,22.7949571718245,21.6506223169797,21.7278769907245,922041.302449953,0.0,1.0
2002-07-26,47.75,48.27,47.15,47.6,898100,23.0556916957132,23.3067693853838,22.7659866691702,22.9832654390775,1860029.86013096,0.0,1.0
2002-07-29,48.61,48.75,47.84,47.95,221100,23.4709355670915,23.5385334066182,23.0991474496947,23.1522600378942,457914.043063084,0.0,1.0
2002-07-30,48.34,48.61,48.1,48.24,294300,23.3405683051472,23.4709355670915,23.22468629453,23.2922841340567,609516.521363479,0.0,1.0
2002-07-31,48.39,48.43,47.09,47.38,405700,23.3647103906924,23.3840240591286,22.7370161665159,22.8770402626784,840233.954186762,0.0,1.0
2002-08-01,46.59,47.15,46.0,47.1,359700,22.4955953110634,22.7659866691702,22.2107187016295,22.741844583625,744964.637222033,0.0,1.0
2002-08-02,47.5,47.56,47.0,47.1,451100,22.934981267987,22.9639517706413,22.6935604125345,22.741844583625,934260.627886733,0.0,1.0
2002-08-05,47.5,48.37,47.45,47.6,267100,22.934981267987,23.3550535564743,22.9108391824417,22.9832654390775,553183.360027813,0.0,1.0
2002-08-06,48.0,48.36,47.53,47.78,354200,23.1764021234395,23.3502251393653,22.9494665193141,23.0701769470404,733573.740628421,0.0,1.0
2002-08-07,47.38,47.54,46.5,47.5,314200,22.8770402626784,22.9542949364232,22.452139557082,22.934981267987,650730.856311265,0.0,1.0
2002-08-08,47.15,47.25,46.0,47.25,456300,22.7659866691702,22.8142708402607,22.2107187016295,22.8142708402607,945030.202847966,0.0,1.0
2002-08-09,48.0,48.19,47.1,47.25,226500,23.1764021234395,23.2681420485114,22.741844583625,22.8142708402607,469097.832445899,0.0,1.0
2002-08-12,47.87,48.22,47.75,47.95,196400,23.1136327010218,23.2826272998386,23.0556916957132,23.1522600378942,406758.56199724,0.0,1.0
2002-08-13,47.5,48.1,46.54,46.55,318100,22.934981267987,23.22468629453,22.4714532255182,22.4762816426272,658808.037532188,0.0,1.0
2002-08-14,48.55,48.65,47.48,47.66,205200,23.4419650644372,23.4902492355277,22.9253244337689,23.0122359417318,424983.996547014,0.0,1.0
2002-08-15,49.03,49.5,48.7,48.85,421300,23.6737290856716,23.900664689797,23.514391321073,23.5868175777087,872542.679070453,0.0,1.0
2002-08-16,46.91,47.45,46.68,46.8,419800,22.650104658553,22.9108391824417,22.5390510650449,22.5969920703535,869436.07090856,0.0,1.0
2002-08-19,47.7,47.85,47.05,47.2,242700,23.031549610168,23.1039758668037,22.7177024980797,22.7901287547155,502649.200594347,0.0,1.0
2002-08-20,45.85,46.43,45.8,46.25,399700,22.1382924449938,22.4183406373186,22.1141503594485,22.3314291293557,827807.521539186,0.0,1.0
2002-08-21,46.2,46.64,45.62,46.5,319500,22.3072870438105,22.5197373966087,22.0272388514856,22.452139557082,661707.538483288,0.0,1.0
2002-08-22,45.65,46.21,45.2,46.2,252000,22.0417241028128,22.3121154609196,21.8244453329055,22.3072870438105,521910.171198086,0.0,1.0
2002-08-23,46.26,46.45,46.13,46.23,268500,22.3362575464648,22.4279974715367,22.2734881240472,22.3217722951376,556082.860978914,0.0,1.0
2002-08-26,46.74,46.97,46.09,46.5,132800,22.5680215676992,22.6790751612073,22.254174455611,22.452139557082,275038.37593296,0.0,1.0
2002-08-27,46.99,47.42,46.87,47.05,123000,22.6887319954254,22.8963539311146,22.6307909901168,22.7177024980797,254741.869275257,0.0,1.0
2002-08-28,47.02,48.11,46.87,47.96,292800,22.7032172467526,23.229514711639,22.6307909901168,23.1570884550033,606409.913201586,0.0,1.0
2002-08-29,47.44,47.74,47.0,47.0,202900,22.9060107653327,23.0508632786042,22.6935604125345,22.6935604125345,420220.530698777,0.0,1.0
2002-08-30,48.31,48.95,47.43,47.53,379400,23.32608305382,23.6351017487992,22.9011823482236,22.9494665193141,785764.757748232,0.0,1.0
2002-09-03,48.0,48.5,48.0,48.2,349800,23.1764021234395,23.417822978892,23.1764021234395,23.2729704656205,724461.023353534,0.0,1.0
2002-09-04,48.05,48.3,47.59,47.6,215000,23.2005442089847,23.321254636711,22.9784370219684,22.9832654390775,445280.503204717,0.0,1.0
2002-09-05,48.13,48.19,47.37,47.5,147600,23.2391715458571,23.2681420485114,22.8722118455693,22.934981267987,305690.243130308,0.0,1.0
2002-09-06,49.26,49.87,49.04,49.6,203200,23.7847826791798,24.0793161228318,23.6785575027807,23.9489488608875,420841.852331155,0.0,1.0
2002-09-09,49.57,49.67,49.33,49.45,210800,23.9344636095603,23.9827477806508,23.8185815989431,23.8765226042517,436582.000351416,0.0,1.0
2002-09-10,49.75,50.15,49.25,49.72,476300,24.0213751175232,24.2145118018852,23.7799542620707,24.0068898661961,986451.645006543,0.0,1.0
2002-09-11,50.87,51.2,50.57,50.6,278000,24.5621578337368,24.7214955983354,24.4173053204653,24.4317905717925,575758.046004238,0.0,1.0
2002-09-12,50.0,50.83,50.0,50.7,260600,24.1420855452495,24.5428441653006,24.1420855452495,24.480074742883,539721.391326274,0.0,1.0
2002-09-13,50.38,50.65,50.2,50.46,159600,24.3255653953934,24.4559326573377,24.2386538874305,24.3641927322658,330543.108425454,0.0,1.0
2002-09-16,50.58,50.9,49.8,49.8,144300,24.4221337375744,24.5766430850639,24.0455172030685,24.0455172030685,298855.705174142,0.0,1.0
2002-09-17,50.29,50.6,49.96,50.25,168800,24.2821096414119,24.4317905717925,24.1227718768133,24.2627959729757,349596.971818401,0.0,1.0
2002-09-18,49.72,50.08,49.09,49.8,363100,24.4418819635504,24.6188545602293,24.1321799193622,24.4812092072568,738622.828918105,0.9009,1.0
2002-09-19,50.4,50.94,49.98,50.2,349400,24.7761635350551,25.0416224300735,24.5696955055963,24.677845425789,710754.107474486,0.0,1.0
2002-09-20,50.75,51.4,50.37,51.2,593600,24.9482202262707,25.2677540813855,24.7614158186652,25.1694359721194,1207508.98167389,0.0,1.0
2002-09-23,50.47,51.2,50.03,50.86,492000,24.8105748732982,25.1694359721194,24.5942750329128,25.0022951863671,1000832.91607741,0.0,1.0
2002-09-24,49.26,49.51,48.92,49.25,249100,24.2157503122384,24.338647948821,24.048609526486,24.2108344067751,506722.51909529,0.0,1.0
2002-09-25,50.33,50.5,49.45,49.7,235600,24.7417521968119,24.8253225896881,24.3091525160411,24.4320501526238,479260.640300485,0.0,1.0
2002-09-26,50.06,50.47,48.65,50.33,380800,24.6090227493027,24.8105748732982,23.9158800789768,24.7417521968119,774628.403337965,0.0,1.0
2002-09-27,49.65,50.55,49.52,50.03,146100,24.4074706253072,24.8499021170046,24.3435638542843,24.5942750329128,297198.554957134,0.0,1.0
2002-09-30,49.91,50.16,49.1,49.55,234000,24.5352841673532,24.6581818039358,24.1370958248255,24.3583115706742,476005.899109987,0.0,1.0
2002-10-01,50.74,50.74,49.33,50.0,305700,24.9433043208074,24.9433043208074,24.2501616504815,24.5795273165229,621858.988709075,0.0,1.0
2002-10-02,51.41,52.19,50.61,50.62,174800,25.2726699868488,25.6561106129866,24.8793975497845,24.8843134552478,355580.47506165,0.0,1.0
2002-10-03,52.36,53.0,52.2,52.36,403600,25.7396810058628,26.0542989555143,25.6610265184499,25.7396810058628,821008.465302526,0.0,1.0
2002-10-04,51.08,52.25,50.95,52.05,561900,25.1104451065598,25.6856060457664,25.0465383355368,25.5872879365003,1143024.42183719,0.0,1.0
2002-10-07,50.75,51.2,50.53,51.0,404600,24.9482202262707,25.1694359721194,24.840070306078,25.0711178628534,823042.678546588,0.0,1.0
2002-10-08,48.83,48.95,47.9,48.8,638200,24.0043663773163,24.0633572428759,23.5471871692289,23.9896186609263,1298234.89235895,0.0,1.0
2002-10-09,46.55,46.76,46.05,46.59,496800,22.8835399316828,22.9867739464122,22.6377446585176,22.903203553536,1010597.1396489,0.0,1.0
2002-10-10,47.52,47.8,46.4,46.71,482700,23.3603827616234,23.4980281145959,22.8098013497332,22.9621944190957,981914.732907654,0.0,1.0
2002-10-11,49.51,49.68,48.86,49.0,425800,24.338647948821,24.4222183416971,24.0191140937062,24.0879367701924,866167.999320653,0.0,1.0
2002-10-14,49.53,49.6,49.0,49.1,328000,24.3484797597476,24.3828910979907,24.0879367701924,24.1370958248255,667221.944051607,0.0,1.0
2002-10-15,50.16,50.6,50.03,50.6,202300,24.6581818039358,24.8744816443212,24.5942750329128,24.8744816443212,411521.339273293,0.0,1.0
2002-10-16,48.45,48.9,48.39,48.9,1019400,23.8175619697107,24.0387777155594,23.7880665369309,24.0387777155594,2073676.98099454,0.0,1.0
2002-10-17,48.3,48.5,47.48,47.84,225100,23.7438233877611,23.8421414970272,23.3407191397701,23.5176917364491,457901.401237857,0.0,1.0
2002-10-18,47.16,47.4,45.76,45.85,556200,23.1834101649444,23.3013918960637,22.4951834000818,22.5394265492515,1131429.40634605,0.0,1.0
2002-10-21,48.19,48.19,47.2,47.4,466200,23.6897484276648,23.6897484276648,23.2030737867976,23.3013918960637,948350.214380668,0.0,1.0
2002-10-22,47.57,47.84,47.27,47.5,335700,23.3849622889399,23.5176917364491,23.2374851250407,23.3505509506967,682885.386030867,0.0,1.0
2002-10-23,47.14,47.3,46.36,47.08,329000,23.1735783540178,23.2522328414307,22.79013772788,23.144082921238,669256.157295667,0.0,1.0
2002-10-24,45.77,46.45,45.57,45.9,403800,22.5000993055451,22.8343808770498,22.401781196279,22.564006076568,821415.307951337,0.0,1.0
2002-10-25,46.14,46.37,45.69,45.87,186600,22.6819878076873,22.7950536333433,22.4607720618386,22.5492583601781,379584.191341555,0.0,1.0
2002-10-28,45.17,45.83,45.16,45.35,419900,22.2051449777468,22.5295947383249,22.2002290722835,22.2936312760863,854166.141180701,0.0,1.0
2002-10-29,42.43,46.35,41.55,46.35,1191700,20.8581868808013,22.7852218224167,20.4255872000305,22.7852218224167,2424171.92294604,0.0,1.0
2002-10-30,44.39,44.73,43.7,43.8,547900,21.821704351609,21.9888451373614,21.482506874641,21.5316659292741,1114545.43642035,0.0,1.0
2002-10-31,44.57,45.33,44.3,45.15,344900,21.9101906499485,22.2837994651597,21.7774612024393,22.1953131668202,701600.147876218,0.0,1.0
2002-11-01,45.85,46.09,44.87,44.93,274900,22.5394265492515,22.6574082803708,22.0576678138476,22.0871632466275,559205.220792033,0.0,1.0
2002-11-04,45.97,46.81,45.73,46.19,458300,22.5984174148111,23.0113534737287,22.4804356836918,22.7065673350039,932279.929752599,0.0,1.0
2002-11-05,46.55,46.92,46.1,46.1,209700,22.8835399316828,23.0654284338251,22.6623241858341,22.6623241858341,426574.517279336,0.0,1.0
2002-11-06,45.4,45.4,44.42,44.78,420200,22.3182108034028,22.3182108034028,21.8364520679989,22.0134246646779,854776.405153919,0.0,1.0
2002-11-07,44.82,45.05,44.41,44.8,248600,22.0330882865311,22.1461541121871,21.8315361625356,22.0232564756045,505705.412473262,0.0,1.0
2002-11-08,45.0,45.32,44.15,44.33,187200,22.1215745848706,22.2788835596964,21.7037226204897,21.7922089188292,380804.719287991,0.0,1.0
2002-11-11,45.15,45.95,44.92,45.95,163100,22.1953131668202,22.5885856038845,22.0822473411642,22.5885856038845,331780.18010615,0.0,1.0
2002-11-12,44.8,46.03,44.75,45.92,280600,22.0232564756045,22.627912847591,21.998676948288,22.5738378874946,570800.236283174,0.0,1.0
2002-11-13,44.3,45.01,44.3,44.65,164600,21.7774612024393,22.1264904903339,21.7774612024393,21.9495178936549,334831.499972239,0.0,1.0
2002-11-14,45.4,45.43,44.45,44.8,163600,22.3182108034028,22.3329585197927,21.8511997843889,22.0232564756045,332797.28672818,0.0,1.0
2002-11-15,45.49,45.6,44.64,44.78,168200,22.3624539525725,22.4165289126689,21.9446019881916,22.0134246646779,342154.667650855,0.0,1.0
2002-11-18,43.0,45.49,43.0,45.49,850700,21.1383934922097,22.3624539525725,21.1383934922097,22.3624539525725,1730505.20672165,0.0,1.0
2002-11-19,44.11,44.47,43.67,43.67,243400,21.6840589986365,21.8610315953155,21.4677591582511,21.4677591582511,495127.50360415,0.0,1.0
2002-11-20,44.34,44.61,43.9,44.27,291000,21.7971248242925,21.9298542718017,21.5808249839071,21.7627134860494,591956.054021396,0.0,1.0
2002-11-21,45.27,45.38,44.76,44.88,302200,22.2543040323798,22.3083789924762,22.0035928537513,22.062583719311,614739.242354866,0.0,1.0
2002-11-22,44.89,44.94,44.2,44.85,279100,22.0674996247743,22.0920791520908,21.7283021478062,22.047836002921,567748.916417083,0.0,1.0
2002-11-25,43.25,43.3,42.82,42.95,425900,21.2612911287923,21.2858706561088,21.0499071938702,21.1138139648932,866371.42064506,0.0,1.0
2002-11-26,42.7,43.3,42.28,42.33,431800,20.9909163283106,21.2858706561088,20.7844482988518,20.8090278261683,878373.278785011,0.0,1.0
2002-11-27,42.5,42.87,42.01,42.62,303100,20.8925982190445,21.0744867211867,20.6517188513425,20.9515890846041,616570.034274518,0.0,1.0
2002-11-29,41.83,42.2,41.82,42.2,132500,20.5632325530031,20.7451210551453,20.5583166475397,20.7451210551453,269533.25483792,0.0,1.0
2002-12-02,41.05,41.25,40.75,41.23,510500,20.1797919268653,20.2781100361314,20.0323147629662,20.2682782252048,1038465.86109252,0.0,1.0
2002-12-03,42.24,42.54,41.6,41.65,241100,20.7647846769985,20.9122618408977,20.450166727347,20.4747462546636,490448.813142814,0.0,1.0
2002-12-04,43.5,43.65,42.46,42.5,279200,21.3841887653749,21.4579273473245,20.8729345971912,20.8925982190445,567952.337741491,0.0,1.0
2002-12-05,43.75,43.85,43.28,43.5,375700,21.5070864019575,21.5562454565906,21.2760388451822,21.3841887653749,764253.91579326,0.0,1.0
2002-12-06,42.64,42.77,42.15,42.15,231600,20.9614208955307,21.0253276665537,20.7205415278288,20.7205415278288,471123.787324245,0.0,1.0
2002-12-09,42.2,42.68,41.96,42.64,265700,20.7451210551453,20.9810845173839,20.627139324026,20.9614208955307,540490.458946684,0.0,1.0
2002-12-10,41.81,42.5,41.5,42.2,226800,20.5534007420764,20.8925982190445,20.401007672714,20.7451210551453,461359.563752759,0.0,1.0
2002-12-11,42.01,42.32,41.37,41.4,184800,20.6517188513425,20.804111920705,20.337100901691,20.351848618081,375922.607502248,0.0,1.0
2002-12-12,42.05,42.12,41.35,41.75,258800,20.6713824731958,20.7057938114389,20.3272690907644,20.5239053092966,526454.38756267,0.0,1.0
2002-12-13,44.0,44.2,43.28,43.49,483100,21.6299840385401,21.7283021478062,21.2760388451822,21.3792728599116,982728.418205281,0.0,1.0
2002-12-16,44.44,44.51,43.65,43.65,423900,21.8462838789255,21.8806952171687,21.4579273473245,21.4579273473245,862302.994156942,0.0,1.0
2002-12-17,43.0,43.58,42.72,43.35,249300,21.1383934922097,21.4235160090814,21.0007481392372,21.3104501834253,507129.361744103,0.0,1.0
2002-12-18,42.85,42.99,42.53,42.6,409000,21.0646549102601,21.1334775867464,20.9073459354344,20.9417572736775,831993.216820451,0.0,1.0
2002-12-19,42.1,42.89,41.82,42.8,185300,20.6959620005123,21.0843185321133,20.5583166475397,21.0400753829436,376939.714124277,0.0,1.0
2002-12-20,42.84,43.05,42.01,42.01,199800,21.0597390047968,21.1629730195262,20.6517188513425,20.6517188513425,406435.806163144,0.0,1.0
2002-12-23,42.95,43.24,42.8,42.8,185700,21.1138139648932,21.256375223329,21.0400753829436,21.0400753829436,377753.3994219,0.0,1.0
2002-12-24,42.65,42.89,42.4,42.4,70900,20.966336800994,21.0843185321133,20.8434391644114,20.8434391644114,144225.719003839,0.0,1.0
2002-12-26,42.41,42.9,42.2,42.65,181200,20.8483550698747,21.0892344375766,20.7451210551453,20.966336800994,368599.439823632,0.0,1.0
2002-12-27,42.0,42.92,41.81,42.75,176900,20.6468029458792,21.0990662485033,20.5534007420764,21.0154958556271,359852.322874176,0.0,1.0
2002-12-30,42.9,43.31,42.85,42.9,160100,21.0892344375766,21.2907865615721,21.0646549102601,21.0892344375766,325677.540373971,0.0,1.0
2002-12-31,43.8,43.97,43.13,43.2,155700,21.5316659292741,21.6152363221502,21.2023002632327,21.2367116014758,316727.002100107,0.0,1.0
2003-01-02,44.4,44.82,44.08,44.09,240500,21.8266202570723,22.0330882865311,21.6693112822466,21.6742271877099,489228.285196378,0.0,1.0
2003-01-03,44.07,44.38,43.79,44.23,141600,21.6643953767833,21.8167884461457,21.5267500238108,21.7430498641962,288044.595358865,0.0,1.0
2003-01-06,44.88,44.88,44.03,44.03,148500,22.062583719311,22.062583719311,21.6447317549301,21.6447317549301,302080.666742877,0.0,1.0
2003-01-07,44.0,44.27,43.75,43.75,155800,21.6299840385401,21.7627134860494,21.5070864019575,21.5070864019575,316930.423424514,0.0,1.0
2003-01-08,43.74,44.07,43.62,43.98,178900,21.5021704964942,21.6643953767833,21.4431796309346,21.6201522276135,363920.749362295,0.0,1.0
2003-01-09,44.08,44.08,43.51,43.62,140800,21.6693112822466,21.6693112822466,21.3891046708382,21.4431796309346,286417.224763617,0.0,1.0
2003-01-10,43.79,44.17,43.68,43.75,186800,21.5267500238108,21.7135544314163,21.4726750637144,21.5070864019575,379991.033990366,0.0,1.0
2003-01-13,43.11,43.3,42.45,43.24,326700,21.192468452306,21.2858706561088,20.8680186917279,21.256375223329,664577.466834331,0.0,1.0
2003-01-14,43.15,43.44,42.98,43.15,309400,21.2121320741593,21.3546933325951,21.1285616812831,21.2121320741593,629385.577712095,0.0,1.0
2003-01-15,41.59,42.08,41.48,42.08,480900,20.4452508218837,20.6861301895857,20.3911758617874,20.6861301895857,978253.14906835,0.0,1.0
2003-01-16,41.7,42.08,41.56,41.9,231500,20.4993257819801,20.6861301895857,20.4305031054938,20.5976438912462,470920.365999839,0.0,1.0
2003-01-17,42.12,42.82,42.11,42.7,195500,20.7057938114389,21.0499071938702,20.7008779059756,20.9909163283106,397688.689213687,0.0,1.0
2003-01-21,40.87,41.8,40.82,41.77,244400,20.0913056285258,20.5484848366131,20.0667261012093,20.5337371202232,497161.71684821,0.0,1.0
2003-01-22,41.17,41.51,40.97,41.0,179300,20.238782792425,20.4059235781773,20.1404646831589,20.1552123995488,364734.434659918,0.0,1.0
2003-01-23,41.1,42.08,40.62,41.85,181200,20.2043714541818,20.6861301895857,19.9684079919432,20.5730643639297,368599.439823632,0.0,1.0
2003-01-24,41.01,41.63,40.88,41.6,227100,20.1601283050121,20.464914443737,20.0962215339891,20.450166727347,461969.827725975,0.0,1.0
2003-01-27,40.02,40.28,39.65,39.75,1105400,19.6734536641449,19.8012672061908,19.4915651620027,19.5407242166357,2248619.31998368,0.0,1.0
2003-01-28,40.24,40.39,39.75,40.2,275100,19.7816035843376,19.8553421662872,19.5407242166357,19.7619399624844,559612.063440846,0.0,1.0
2003-01-29,40.24,40.39,39.75,40.2,504400,19.7816035843376,19.8553421662872,19.5407242166357,19.7619399624844,1026057.16030375,0.0,1.0
2003-01-30,40.1,41.0,40.1,40.7,340800,19.7127809078514,20.1552123995488,19.7127809078514,20.0077352356496,693259.873575571,0.0,1.0
2003-01-31,41.25,41.67,40.91,41.08,170100,20.2781100361314,20.4845780655902,20.110969250379,20.1945396432552,346019.672814568,0.0,1.0
2003-02-03,42.01,42.8,41.85,42.05,446100,20.6517188513425,21.0400753829436,20.5730643639297,20.6713824731958,907462.528175069,0.0,1.0
2003-02-04,41.15,41.4,40.88,40.98,261700,20.2289509814983,20.351848618081,20.0962215339891,20.1453805886222,532353.605970445,0.0,1.0
2003-02-05,41.02,41.51,40.6,40.69,254900,20.1650442104754,20.4059235781773,19.9585761810166,20.0028193301863,518520.955910837,0.0,1.0
2003-02-06,39.55,40.23,39.55,40.06,752800,19.4424061073696,19.7766876788743,19.4424061073696,19.6931172859981,1531355.7301282,0.0,1.0
2003-02-07,39.33,39.73,39.05,39.65,264200,19.3342561871769,19.5308924057091,19.1966108342044,19.4915651620027,537439.139080594,0.0,1.0
2003-02-10,39.28,39.6,39.01,39.45,218200,19.3096766598604,19.4669856346861,19.1769472123512,19.3932470527366,443865.329853844,0.0,1.0
2003-02-11,39.35,39.8,39.06,39.3,161900,19.3440879981035,19.5653037439522,19.2015267396677,19.319508470787,329339.124213279,0.0,1.0
2003-02-12,38.0,38.24,37.7,37.7,525200,18.6804407605574,18.7984224916767,18.5329635966583,18.5329635966583,1068368.7957802,0.0,1.0
2003-02-13,38.21,38.46,37.55,37.55,341800,18.7836747752868,18.9065724118694,18.4592250147087,18.4592250147087,695294.086819632,0.0,1.0
2003-02-14,39.15,39.3,38.55,38.97,216500,19.2457698888374,19.319508470787,18.9508155610391,19.1572835904979,440407.167338943,0.0,1.0
2003-02-18,38.55,39.0,38.35,38.7,160100,18.9508155610391,19.1720313068879,18.8524974517731,19.0245541429887,325677.540373972,0.0,1.0
2003-02-19,38.4,38.65,38.03,38.65,135400,18.8770769790896,18.9999746156722,18.6951884769473,18.9999746156722,275432.473245694,0.0,1.0
2003-02-20,39.66,40.19,39.6,40.1,257500,19.496481067466,19.7570240570211,19.4669856346861,19.7127809078514,523809.910345392,0.0,1.0
2003-02-21,40.0,40.37,39.89,40.15,216000,19.6636218532183,19.8455103553606,19.609546893122,19.7373604351679,439390.060716913,0.0,1.0
2003-02-24,40.19,40.4,39.95,40.0,273500,19.7570240570211,19.8602580717505,19.6390423259018,19.6636218532183,556357.32225035,0.0,1.0
2003-02-25,39.9,40.0,39.07,39.23,164100,19.6144627985853,19.6636218532183,19.206442645131,19.2850971325439,333814.393350209,0.0,1.0
2003-02-26,39.83,40.04,39.58,39.6,121000,19.5800514603421,19.6832854750715,19.4571538237595,19.4669856346861,246139.802531234,0.0,1.0
2003-02-27,39.93,40.55,39.79,40.3,154600,19.6292105149752,19.9339966537001,19.5603878384889,19.8110990171175,314489.367531642,0.0,1.0
2003-02-28,39.34,40.05,39.0,40.05,378600,19.3391720926402,19.6882013805348,19.1720313068879,19.6882013805348,770153.134201033,0.0,1.0
2003-03-03,39.96,40.68,39.94,40.37,286500,19.6439582313651,19.997903424723,19.6341264204385,19.8455103553606,582802.094423127,0.0,1.0
2003-03-04,39.97,40.39,39.95,40.18,175500,19.6488741368284,19.8553421662872,19.6390423259018,19.7521081515578,357004.424332491,0.0,1.0
2003-03-05,39.82,39.9,39.59,39.6,303800,19.8761856054516,19.9161176709573,19.7613809171228,19.766372425311,608633.680532847,0.6124,1.0
2003-03-06,39.67,39.99,39.56,39.85,136900,19.8013129826285,19.9610412446512,19.7464063925582,19.8911601300162,274265.802715426,0.0,1.0
2003-03-07,39.76,39.85,39.4,39.4,145000,19.8462365563223,19.8911601300162,19.6665422615468,19.6665422615468,290493.362992966,0.0,1.0
2003-03-10,39.18,39.6,38.96,39.48,160500,19.5567290814062,19.766372425311,19.4469159012656,19.7064743270525,321546.101795661,0.0,1.0
2003-03-11,40.05,40.24,39.63,39.63,206000,19.9909902937804,20.0858289493564,19.7813469498756,19.7813469498756,412700.915700351,0.0,1.0
2003-03-12,39.54,39.79,39.16,39.6,505300,19.7364233761817,19.861211080887,19.5467460650298,19.766372425311,1012319.2849679,0.0,1.0
2003-03-13,41.38,41.43,40.46,40.55,487100,20.6548608828123,20.6798184237534,20.195642129497,20.2405657031909,975857.359406025,0.0,1.0
2003-03-14,40.68,41.15,40.68,41.12,369400,20.3054553096377,20.5400561944835,20.3054553096377,20.5250816699189,740056.884755869,0.0,1.0
2003-03-17,42.1,42.49,40.68,40.85,609800,21.0142494723635,21.2089182917036,20.3054553096377,20.3903109488372,1221674.84657317,0.0,1.0
2003-03-18,42.0,42.41,41.84,42.28,248100,20.9643343904814,21.168986226198,20.88447025947,21.1040966197512,497044.161093479,0.0,1.0
2003-03-19,41.64,41.99,41.5,41.85,437500,20.7846400957058,20.9593428822931,20.7147589810709,20.8894617676582,876488.595237394,0.0,1.0
2003-03-20,42.0,42.3,41.62,41.75,354900,20.9643343904814,21.1140796361276,20.7746570793294,20.8395466857761,711007.548456573,0.0,1.0
2003-03-21,42.27,42.7,41.58,41.58,173500,21.099105111563,21.313739963656,20.7546910465765,20.7546910465765,347590.334339858,0.0,1.0
2003-03-24,41.35,42.15,41.3,42.0,126100,20.6398863582477,21.0392070133045,20.6149288173067,20.9643343904814,252629.05567871,0.0,1.0
2003-03-25,41.8,42.19,41.5,41.8,147700,20.8645042267172,21.0591730460573,20.7147589810709,20.8645042267172,295902.549752144,0.0,1.0
2003-03-26,42.71,42.92,42.29,42.6,187300,21.3187314718443,21.4235531437967,21.1090881279394,21.2638248817739,375237.288886774,0.0,1.0
2003-03-27,42.62,42.9,42.15,42.15,137800,21.2738078981504,21.4135701274202,21.0392070133045,21.0392070133045,276068.864968486,0.0,1.0
2003-03-28,42.0,42.3,41.57,41.7,179200,20.9643343904814,21.1140796361276,20.7496995383883,20.8145891448351,359009.728609236,0.0,1.0
2003-03-31,41.12,41.48,40.93,41.2,216500,20.5250816699189,20.7047759646944,20.4302430143429,20.5650137354246,433736.641986047,0.0,1.0
2003-04-01,41.25,41.81,41.0,41.1,138000,20.5899712763656,20.8694957349054,20.4651835716604,20.5150986535425,276469.545469167,0.0,1.0
2003-04-02,42.26,42.55,41.81,41.81,117400,21.0941136033748,21.2388673408329,20.8694957349054,20.8694957349054,235199.453899132,0.0,1.0
2003-04-03,42.04,42.4,41.85,42.35,113100,20.9843004232342,21.1639947180097,20.8894617676582,21.1390371770687,226584.823134513,0.0,1.0
2003-04-04,42.42,42.69,42.31,42.57,67000,21.1739777343862,21.3087484554678,21.1190711443159,21.2488503572093,134227.967727784,0.0,1.0
2003-04-07,43.58,44.15,43.57,43.6,195400,21.7529926842185,22.0375086509465,21.7480011760303,21.7629757005949,391464.849164313,0.0,1.0
2003-04-08,43.47,43.75,43.24,43.63,189000,21.6980860941482,21.8378483234181,21.5832814058194,21.7779502251596,378643.073142554,0.0,1.0
2003-04-09,42.84,43.2,42.8,43.1,358300,21.383621078291,21.5633153730665,21.3636550455381,21.5134002911844,717819.116968133,0.0,1.0
2003-04-10,42.89,43.6,42.83,43.53,410800,21.408578619232,21.7629757005949,21.3786295701028,21.7280351432775,822997.748396622,0.0,1.0
2003-04-11,42.72,42.99,42.6,42.93,353200,21.3237229800325,21.4584937011141,21.2638248817739,21.4285446519849,707601.764200793,0.0,1.0
2003-04-14,43.61,43.61,42.63,42.7,234800,21.7679672087831,21.7679672087831,21.2787994063386,21.313739963656,470398.907798264,0.0,1.0
2003-04-15,43.59,43.74,43.42,43.61,108800,21.7579841924067,21.8328568152299,21.6731285532072,21.7679672087831,217970.192369894,0.0,1.0
2003-04-16,42.88,43.21,42.68,42.99,127500,21.4035871110438,21.5683068812547,21.3037569472796,21.4584937011141,255433.819183469,0.0,1.0
2003-04-17,43.02,43.16,42.71,43.06,113700,21.4734682256788,21.5433493403137,21.3187314718443,21.4934342584316,227786.864636552,0.0,1.0
2003-04-21,43.15,43.33,42.99,43.0,62300,21.5383578321255,21.6282049795133,21.4584937011141,21.4634852093023,124811.975961805,0.0,1.0
2003-04-22,43.63,43.63,42.86,42.97,293200,21.7779502251596,21.7779502251596,21.3936040946674,21.4485106847377,587397.613996808,0.0,1.0
2003-04-23,43.93,43.96,43.55,43.78,169500,21.9276954708059,21.9426699953705,21.7380181596539,21.8528228479827,339576.724326258,0.0,1.0
2003-04-24,43.46,43.73,43.29,43.6,263500,21.69309458596,21.8278653070417,21.6082389467604,21.7629757005949,527896.559645836,0.0,1.0
2003-04-25,43.22,43.57,43.06,43.2,83000,21.573298389443,21.7480011760303,21.4934342584316,21.5633153730665,166282.40778218,0.0,1.0
2003-04-28,44.23,44.44,43.89,43.91,172600,22.0774407164521,22.1822623884046,21.907729438053,21.9177124544294,345787.272086799,0.0,1.0
2003-04-29,44.37,44.7,44.12,44.3,174700,22.1473218310871,22.312041601298,22.0225341263818,22.1123812737696,349994.417343938,0.0,1.0
2003-04-30,44.51,44.8,44.32,44.55,218300,22.217202945722,22.3619566831801,22.122364290146,22.2371689784749,437342.766492168,0.0,1.0
2003-05-01,44.6,44.6,44.01,44.14,174900,22.2621265194159,22.2621265194159,21.9676275363115,22.0325171427583,350395.097844618,0.0,1.0
2003-05-02,44.15,44.43,43.17,43.3,333700,22.0375086509465,22.1772708802163,21.5483408485019,21.6132304549486,668535.415384499,0.0,1.0
2003-05-05,44.5,44.6,44.21,44.3,84500,22.2122114375338,22.2621265194159,22.0674577000757,22.1123812737696,169287.51153728,0.0,1.0
2003-05-06,43.74,43.95,43.36,43.64,297800,21.8328568152299,21.9376784871823,21.6431795040779,21.7829417333478,596613.265512447,0.0,1.0
2003-05-07,42.86,43.17,42.45,43.13,355200,21.3936040946674,21.5483408485019,21.1889522589508,21.5283748157491,711608.569207594,0.0,1.0
2003-05-08,42.17,42.29,41.8,41.85,561800,21.0491900296809,21.1090881279394,20.8645042267172,20.8894617676582,1125511.52640999,0.0,1.0
2003-05-09,42.4,42.61,41.86,41.95,200600,21.1639947180097,21.2688163899622,20.8944532758464,20.9393768495403,401882.542181992,0.0,1.0
2003-05-12,43.33,43.42,42.35,42.5,316600,21.6282049795133,21.6731285532072,21.1390371770687,21.2139097998918,634277.232576363,0.0,1.0
2003-05-13,43.36,43.4,42.53,42.6,377000,21.6431795040779,21.6631455368307,21.2288843244565,21.2638248817739,755282.743781709,0.0,1.0
2003-05-14,44.02,44.18,43.86,43.86,245600,21.9726190444997,22.0524831755111,21.8927549134884,21.8927549134884,492035.654834982,0.0,1.0
2003-05-15,42.95,43.32,42.64,43.05,304300,21.4385276683613,21.6232134713251,21.2837909145268,21.4884427502434,609635.381784546,0.0,1.0
2003-05-16,43.41,43.55,43.0,43.0,248100,21.6681370450189,21.7380181596539,21.4634852093023,21.4634852093023,497044.161093481,0.0,1.0
2003-05-19,42.7,43.2,42.37,43.1,277200,21.313739963656,21.5633153730665,21.1490201934451,21.5134002911844,555343.173942414,0.0,1.0
2003-05-20,43.5,43.88,43.27,43.55,312000,21.7130606187128,21.9027379298648,21.598255930384,21.7380181596539,625061.581060726,0.0,1.0
2003-05-21,43.33,43.89,43.18,43.55,192200,21.6282049795133,21.907729438053,21.5533323566901,21.7380181596539,385053.961153433,0.0,1.0
2003-05-22,43.34,43.34,42.9,43.19,155100,21.6331964877015,21.6331964877015,21.4135701274202,21.5583238648783,310727.728277302,0.0,1.0
2003-05-23,42.71,43.1,42.02,42.02,478900,21.3187314718443,21.5134002911844,20.9743174068578,20.9743174068578,959429.458878143,0.0,1.0
2003-05-27,43.06,43.2,42.51,42.54,356700,21.4934342584316,21.5633153730665,21.2189013080801,21.2338758326447,714613.672962694,0.0,1.0
2003-05-28,43.48,43.66,43.27,43.31,196900,21.7030776023364,21.7929247497242,21.598255930384,21.6182219631368,394469.952919413,0.0,1.0
2003-05-29,43.6,44.06,43.08,43.2,125500,21.7629757005949,21.9925850772526,21.503417274808,21.5633153730665,251427.01417667,0.0,1.0
2003-05-30,43.6,43.89,43.4,43.8,244600,21.7629757005949,21.907729438053,21.6631455368307,21.8628058643591,490032.252331582,0.0,1.0
2003-06-02,43.5,43.8,43.04,43.25,522400,21.7130606187128,21.8628058643591,21.4834512420552,21.5882729140076,1046577.46777604,0.0,1.0
2003-06-03,43.89,43.99,43.65,43.73,238400,21.907729438053,21.9576445199351,21.787933241536,21.8278653070417,477611.156810503,0.0,1.0
2003-06-04,44.57,44.65,44.27,44.36,202200,22.2471519948513,22.287084060357,22.097406749205,22.1423303228989,405087.986187431,0.0,1.0
2003-06-05,44.99,45.1,44.61,44.66,247600,22.4567953387561,22.5117019288264,22.2671180276041,22.2920755685452,496042.45984178,0.0,1.0
2003-06-06,45.65,45.8,45.26,45.42,218000,22.7862348791779,22.8611075020011,22.5915660598378,22.6714301908491,436741.745741148,0.0,1.0
2003-06-09,44.85,45.1,44.66,44.75,209900,22.3869142241212,22.5117019288264,22.2920755685452,22.3369991422391,420514.185463609,0.0,1.0
2003-06-10,45.07,45.18,44.81,45.05,132400,22.4967274042618,22.5516339943321,22.3669481913683,22.4867443878854,265250.491450128,0.0,1.0
2003-06-11,46.13,46.13,45.4,45.5,261200,23.025827272212,23.025827272212,22.6614471744727,22.7113622563548,523288.733888018,0.0,1.0
2003-06-12,45.45,45.7,45.29,45.6,168200,22.6864047154138,22.811192420119,22.6065405844024,22.7612773382369,336972.301071839,0.0,1.0
2003-06-13,45.35,45.76,45.27,45.45,135100,22.6364896335317,22.8411414692483,22.596557568026,22.6864047154138,270659.678209307,0.0,1.0
2003-06-16,46.16,46.18,45.7,45.75,165500,23.0408017967766,23.0507848131531,22.811192420119,22.83614996106,331563.114312661,0.0,1.0
2003-06-17,46.28,46.28,45.65,45.9,278400,23.1006998950352,23.1006998950352,22.7862348791779,22.9110225838832,557747.256946492,0.0,1.0
2003-06-18,46.1,46.28,45.65,45.65,211000,23.0108527476474,23.1006998950352,22.7862348791779,22.7862348791779,422717.928217349,0.0,1.0
2003-06-19,46.39,46.92,46.09,46.9,256000,23.1556064851055,23.4201564190806,23.0058612394592,23.4101734027042,512871.040870338,0.0,1.0
2003-06-20,46.94,47.27,46.74,47.15,180400,23.430139435457,23.5948592056679,23.3303092716928,23.5349611074094,361413.811613317,0.0,1.0
2003-06-23,44.95,45.38,44.25,45.35,500200,22.4368293060033,22.6514641580963,22.0874237328286,22.6364896335317,1002101.93220056,0.0,1.0
2003-06-24,44.89,45.2,44.65,45.08,309300,22.406880256874,22.5616170107085,22.287084060357,22.50171891245,619652.394301545,0.0,1.0
2003-06-25,45.3,45.76,45.1,45.2,197000,22.6115320925906,22.8411414692483,22.5117019288264,22.5616170107085,394670.293169752,0.0,1.0
2003-06-26,44.9,45.12,44.33,44.8,261500,22.4118717650622,22.5216849452028,22.1273557983342,22.3619566831801,523889.754639037,0.0,1.0
2003-06-27,44.15,44.4,43.67,44.0,536800,22.0375086509465,22.1622963556517,21.7979162579124,21.9626360281233,1075426.46382499,0.0,1.0
2003-06-30,43.76,44.0,43.14,44.0,880300,21.8428398316063,21.9626360281233,21.5333663239373,21.9626360281233,1763595.22374281,0.0,1.0
2003-07-01,43.8,43.89,43.01,43.1,393900,21.8628058643591,21.907729438053,21.4684767174905,21.5134002911844,789140.246089166,0.0,1.0
2003-07-02,44.28,44.46,43.7,43.77,331300,22.1023982573932,22.192245404781,21.812890782477,21.8478313397945,663727.24937634,0.0,1.0
2003-07-03,44.8,45.08,44.24,44.3,212800,22.3619566831801,22.50171891245,22.0824322246404,22.1123812737696,426324.052723469,0.0,1.0
2003-07-07,43.59,43.88,43.3,43.5,708800,21.7579841924067,21.9027379298648,21.6132304549486,21.7130606187128,1420011.69440975,0.0,1.0
2003-07-08,42.32,42.7,42.15,42.7,736100,21.1240626525041,21.313739963656,21.0392070133045,21.313739963656,1474704.58275256,0.0,1.0
2003-07-09,43.06,43.15,42.53,42.72,548500,21.4934342584316,21.5383578321255,21.2288843244565,21.3237229800325,1098866.27311477,0.0,1.0
2003-07-10,42.05,42.34,41.61,41.9,827200,20.9892919314224,21.1340456688805,20.7696655711412,20.9144193085993,1657214.55081228,0.0,1.0
2003-07-11,42.55,42.67,42.17,42.45,402500,21.2388673408329,21.2987654390914,21.0491900296809,21.1889522589508,806369.507618403,0.0,1.0
2003-07-14,41.76,42.0,41.56,41.68,1599700,20.8445381939643,20.9643343904814,20.7447080302001,20.8046061284586,3204842.9846886,0.0,1.0
2003-07-15,40.8,41.08,40.65,40.7,1482500,20.3653534078962,20.505115637166,20.290480785073,20.3154383260141,2970044.21129014,0.0,1.0
2003-07-16,40.59,40.74,40.18,40.52,845700,20.2605317359438,20.3354043587669,20.0558799002272,20.2255911786263,1694277.49712517,0.0,1.0
2003-07-17,41.09,41.13,40.58,40.64,542000,20.5101071453543,20.5300731781071,20.2555402277556,20.2854892768848,1085844.15684267,0.0,1.0
2003-07-18,41.45,41.54,41.01,41.35,226400,20.6898014401298,20.7347250138237,20.4701750798486,20.6398863582477,453570.326769706,0.0,1.0
2003-07-21,41.52,41.8,41.1,41.1,402600,20.7247419974473,20.8645042267172,20.5150986535425,20.5150986535425,806569.847868742,0.0,1.0
2003-07-22,42.21,42.29,41.55,41.55,591700,21.0691560624338,21.1090881279394,20.7397165220119,20.7397165220119,1185413.26126163,0.0,1.0
2003-07-23,42.17,42.33,41.93,42.15,319700,21.0491900296809,21.1290541606923,20.9293938331639,21.0392070133045,640487.780336904,0.0,1.0
2003-07-24,42.14,42.28,41.78,41.85,420500,21.0342155051163,21.1040966197512,20.8545212103407,20.8894617676582,842430.752679598,0.0,1.0
2003-07-25,41.8,41.82,41.31,41.58,484500,20.8645042267172,20.8744872430936,20.6199203254949,20.7546910465765,970648.512897181,0.0,1.0
2003-07-28,41.7,41.95,41.48,41.79,316500,20.8145891448351,20.9393768495403,20.7047759646944,20.8595127185289,634076.892326022,0.0,1.0
2003-07-29,41.83,42.03,41.62,41.8,339900,20.8794787512818,20.979308915046,20.7746570793294,20.8645042267172,680956.510905578,0.0,1.0
2003-07-30,41.85,41.98,41.58,41.65,195200,20.8894617676582,20.9543513741049,20.7546910465765,20.789631603894,391064.168663633,0.0,1.0
2003-07-31,41.45,41.7,41.24,41.6,592500,20.6898014401298,20.8145891448351,20.5849797681774,20.764674062953,1187015.98326436,0.0,1.0
2003-08-01,41.2,41.45,41.18,41.4,196700,20.5650137354246,20.6898014401298,20.5550307190481,20.6648438991888,394069.272418732,0.0,1.0
2003-08-04,41.62,41.8,41.37,41.4,286800,20.7746570793294,20.8645042267172,20.6498693746241,20.6648438991888,574575.83797505,0.0,1.0
2003-08-05,41.43,41.69,41.43,41.63,188700,20.6798184237534,20.8095976366468,20.6798184237534,20.7796485875176,378042.052391534,0.0,1.0
2003-08-06,41.75,41.89,41.66,41.8,225100,20.8395466857761,20.909427800411,20.7946231120822,20.8645042267172,450965.903515286,0.0,1.0
2003-08-07,42.23,42.38,42.02,42.07,234600,21.0791390788102,21.1540117016333,20.9743174068578,20.9992749477988,469998.227297583,0.0,1.0
2003-08-08,42.77,43.02,42.58,42.58,218100,21.3486805209735,21.4734682256788,21.2538418653975,21.2538418653975,436942.085991488,0.0,1.0
2003-08-11,43.25,43.48,43.07,43.37,498100,21.5882729140076,21.7030776023364,21.4984257666198,21.6481710122661,997894.786943419,0.0,1.0
2003-08-12,43.0,43.12,42.8,43.05,429400,21.4634852093023,21.5233833075609,21.3636550455381,21.4884427502434,860261.034959858,0.0,1.0
2003-08-13,42.83,43.1,42.65,42.95,338300,21.3786295701028,21.5134002911844,21.288782422715,21.4385276683613,677751.066900137,0.0,1.0
2003-08-14,42.96,43.15,42.8,42.85,315100,21.4435191765495,21.5383578321255,21.3636550455381,21.3886125864792,631272.128821264,0.0,1.0
2003-08-15,42.71,42.75,42.17,42.5,220400,21.3187314718443,21.3386975045971,21.0491900296809,21.2139097998918,441549.911749306,0.0,1.0
2003-08-18,42.75,42.93,42.55,42.75,428500,21.3386975045971,21.4285446519849,21.2388673408329,21.3386975045971,858457.972706796,0.0,1.0
2003-08-19,42.75,42.99,42.7,42.7,343500,21.3386975045971,21.4584937011141,21.313739963656,21.313739963656,688168.759917817,0.0,1.0
2003-08-20,43.4,43.81,43.25,43.37,259400,21.6631455368307,21.8677973725473,21.5882729140076,21.6481710122661,519682.609381898,0.0,1.0
2003-08-21,43.95,43.95,43.63,43.7,424300,21.9376784871823,21.9376784871823,21.7779502251596,21.812890782477,850043.682192517,0.0,1.0
2003-08-22,43.67,43.99,43.63,43.74,394000,21.7979162579124,21.9576445199351,21.7779502251596,21.8328568152299,789340.586339505,0.0,1.0
2003-08-25,43.68,44.0,43.55,43.9,129700,21.8029077661006,21.9626360281233,21.7380181596539,21.9127209462412,259841.304690949,0.0,1.0
2003-08-26,43.23,43.3,42.54,42.7,442800,21.5782898976312,21.6132304549486,21.2338758326447,21.313739963656,887106.628505412,0.0,1.0
2003-08-27,43.5,43.78,43.15,43.36,401400,21.7130606187128,21.8528228479827,21.5383578321255,21.6431795040779,804165.764864664,0.0,1.0
2003-08-28,43.6,43.81,43.28,43.29,279900,21.7629757005949,21.8677973725473,21.6032474385722,21.6082389467604,560752.360701593,0.0,1.0
2003-08-29,43.74,43.8,43.57,43.7,181100,21.8328568152299,21.8628058643591,21.7480011760303,21.812890782477,362816.193365696,0.0,1.0
2003-09-02,43.1,43.24,42.7,42.8,767700,21.5134002911844,21.5832814058194,21.313739963656,21.3636550455381,1538012.10186,0.0,1.0
2003-09-03,43.8,43.95,43.24,43.27,297900,21.8628058643591,21.9376784871823,21.5832814058194,21.598255930384,596813.605762789,0.0,1.0
2003-09-04,43.0,43.02,42.73,42.8,767600,21.4634852093023,21.4734682256788,21.3287144882207,21.3636550455381,1537811.76160966,0.0,1.0
2003-09-05,42.39,42.45,42.0,42.14,694500,21.1590032098215,21.1889522589508,20.9643343904814,21.0342155051163,1391363.03861114,0.0,1.0
2003-09-08,43.04,43.07,42.33,42.39,361700,21.4834512420552,21.4984257666198,21.1290541606923,21.1590032098215,724630.685479692,0.0,1.0
2003-09-09,42.49,42.79,42.35,42.68,458600,21.2089182917036,21.3586635373499,21.1390371770687,21.3037569472796,918760.388059131,0.0,1.0
2003-09-10,42.27,42.55,42.23,42.45,525000,21.099105111563,21.2388673408329,21.0791390788102,21.1889522589508,1051786.31428487,0.0,1.0
2003-09-11,42.95,43.25,42.47,42.55,274800,21.4385276683613,21.5882729140076,21.1989352753272,21.2388673408329,550535.007934253,0.0,1.0
2003-09-12,43.35,43.45,43.02,43.25,212900,21.6381879958897,21.6881030777718,21.4734682256788,21.5882729140076,426524.392973808,0.0,1.0
2003-09-15,43.56,43.8,43.37,43.55,244100,21.7430096678421,21.8628058643591,21.6481710122661,21.7380181596539,489030.551079881,0.0,1.0
2003-09-16,43.75,43.82,43.41,43.45,249200,21.8378483234181,21.8727888807355,21.6681370450189,21.6881030777718,499247.903847219,0.0,1.0
2003-09-17,43.51,43.65,43.01,43.1,540700,22.2482002115708,22.3197871577813,21.9925325465332,22.03855272624,1057427.42227592,1.0621,1.0
2003-09-18,44.32,44.47,43.91,44.05,530700,22.6623818289317,22.739082128443,22.4527343436009,22.5243212898114,1037870.78417206,0.0,1.0
2003-09-19,43.94,44.26,43.8,44.17,237300,22.4680744035031,22.6317017091272,22.3964874572926,22.5856815294204,464079.022204693,0.0,1.0
2003-09-22,43.87,43.99,43.64,43.69,377300,22.4322809303979,22.4936411700069,22.3146738044806,22.3402405709843,737871.955658786,0.0,1.0
2003-09-23,44.03,44.13,43.83,43.93,233700,22.5140945832099,22.5652281162174,22.4118275171949,22.4629610502024,457038.632487301,0.0,1.0
2003-09-24,44.01,44.2,43.96,44.04,397200,22.5038678766084,22.6010215893227,22.4783011101046,22.5192079365107,776789.665485476,0.0,1.0
2003-09-25,44.14,44.55,43.94,44.03,324700,22.5703414695182,22.779988954849,22.4680744035031,22.5140945832099,635004.039232462,0.0,1.0
2003-09-26,44.4,44.54,43.95,44.0,422700,22.7032886553377,22.7748756015482,22.4731877568039,22.4987545233076,826659.09265033,0.0,1.0
2003-09-29,44.29,44.45,43.99,43.99,247500,22.6470417690294,22.7288554218415,22.4936411700069,22.4936411700069,484026.793070634,0.0,1.0
2003-09-30,44.15,44.41,43.77,44.35,292200,22.5754548228189,22.7084020086385,22.3811473973904,22.677721888834,571444.965394905,0.0,1.0
2003-10-01,44.5,44.55,43.92,43.95,258100,22.7544221883452,22.779988954849,22.4578476969016,22.4731877568039,504756.82946073,0.0,1.0
2003-10-02,44.68,44.86,44.33,44.33,270200,22.8464625477588,22.9385029071723,22.6674951822325,22.6674951822325,528420.361566403,0.0,1.0
2003-10-03,44.63,44.78,44.44,44.75,346600,22.820895781255,22.8975960807663,22.7237420685407,22.882256020864,677833.076679925,0.0,1.0
2003-10-06,44.35,44.37,44.0,44.14,623900,22.677721888834,22.6879485954355,22.4987545233076,22.5703414695182,1220138.65130007,0.0,1.0
2003-10-07,44.05,44.12,43.86,44.09,648100,22.5243212898114,22.5601147629167,22.4271675770971,22.5447747030144,1267465.71551142,0.0,1.0
2003-10-08,43.66,43.74,43.51,43.68,553600,22.3249005110821,22.3658073374881,22.2482002115708,22.3351272176836,1082655.48542991,0.0,1.0
2003-10-09,43.94,44.1,43.61,43.66,683900,22.4680744035031,22.5498880563152,22.2993337445783,22.3249005110821,1337478.47992326,0.0,1.0
2003-10-10,43.78,43.88,43.6,43.73,393100,22.3862607506911,22.4373942836986,22.2942203912776,22.3606939841873,768771.443862893,0.0,1.0
2003-10-13,44.64,44.74,44.25,44.29,252800,22.8260091345558,22.8771426675633,22.6265883558264,22.6470417690294,494391.81126568,0.0,1.0
2003-10-14,45.28,45.75,44.5,44.58,738500,23.1532637458039,23.3935913509392,22.7544221883452,22.7953290147512,1444257.72397035,0.0,1.0
2003-10-15,45.51,45.97,45.48,45.85,561700,23.2708708717212,23.5060851235557,23.2555308118189,23.4447248839467,1098496.36229404,0.0,1.0
2003-10-16,45.95,46.1,45.57,45.6,352300,23.4958584169542,23.5725587164655,23.3015509915257,23.3168910514279,688980.360399129,0.0,1.0
2003-10-17,46.45,46.54,46.05,46.09,369300,23.7515260819918,23.7975462616986,23.5469919499618,23.5674453631648,722226.645175697,0.0,1.0
2003-10-20,46.83,46.97,46.62,46.62,340100,23.9458335074204,24.0174204536309,23.8384530881046,23.8384530881046,665121.261912413,0.0,1.0
2003-10-21,46.52,46.62,46.1,46.28,363800,23.7873195550971,23.8384530881046,23.5725587164655,23.664599075879,711470.494218571,0.0,1.0
2003-10-22,46.78,47.0,46.37,46.4,394200,23.9202667409166,24.0327605135332,23.7106192555858,23.7259593154881,770922.674054318,0.0,1.0
2003-10-23,46.73,46.81,46.57,46.6,422200,23.8946999744129,23.9356068008189,23.8128863216008,23.8282263815031,825681.260745135,0.0,1.0
2003-10-24,47.1,47.1,46.5649,46.65,359200,24.0838940465407,24.0838940465407,23.8102785114175,23.8537931480069,702474.440690793,0.0,1.0
2003-10-27,47.85,48.03,47.69,47.86,546700,24.4673955440971,24.5594359035106,24.385581891285,24.4725088973978,1069161.40513824,0.0,1.0
2003-10-28,48.0,48.05,47.5,47.6,719300,24.5440958436083,24.5696626101121,24.2884281785708,24.3395617115783,1406708.97881094,0.0,1.0
2003-10-29,47.6,47.61,47.12,47.22,629800,24.3395617115783,24.344675064879,24.0941207531422,24.1452542861497,1231677.06778135,0.0,1.0
2003-10-30,48.18,48.57,48.18,48.55,365900,24.6361362030219,24.8355569817512,24.6361362030219,24.8253302751497,715577.388220382,0.0,1.0
2003-10-31,47.81,47.92,47.48,47.6,311500,24.4469421308941,24.5031890172023,24.2782014719692,24.3395617115783,609189.276935361,0.0,1.0
2003-11-03,47.71,47.93,47.31,47.9,557700,24.3958085978865,24.5083023705031,24.1912744658565,24.4929623106008,1090673.7070525,0.0,1.0
2003-11-04,47.71,48.04,47.62,48.0,472200,24.3958085978865,24.5645492568113,24.3497884181798,24.5440958436083,923464.451264458,0.0,1.0
2003-11-05,47.8,48.03,47.73,48.0,394400,24.4418287775933,24.5594359035106,24.406035304488,24.5440958436083,771313.806816395,0.0,1.0
2003-11-06,48.09,48.1,47.66,47.72,359100,24.5901160233151,24.5952293766159,24.3702418313828,24.4009219511873,702278.874309755,0.0,1.0
2003-11-07,48.6,48.9,48.19,48.22,190400,24.8508970416534,25.004297640676,24.6412495563226,24.6565896162249,372358.389497571,0.0,1.0
2003-11-10,48.23,48.8,48.2,48.73,338700,24.6617029695256,24.9531641076685,24.6463629096234,24.9173706345632,662383.332577873,0.0,1.0
2003-11-11,48.32,48.39,47.91,47.99,223000,24.7077231492324,24.7435166223377,24.4980756639016,24.5389824903076,436113.029716166,0.0,1.0
2003-11-12,49.02,49.1,48.61,48.62,425400,25.065657880285,25.106564706691,24.8560103949542,24.8611237482549,831939.384938374,0.0,1.0
2003-11-13,49.51,49.83,49.38,49.5,644800,25.3162121920219,25.4798394976459,25.2497385991121,25.3110988387211,1261012.02493715,0.0,1.0
2003-11-14,49.4,49.8,49.4,49.51,274600,25.2599653057136,25.4644994377437,25.2599653057136,25.3162121920219,537025.282332104,0.0,1.0
2003-11-17,49.8,50.09,49.53,49.76,396300,25.4644994377437,25.6127866834655,25.3264388986234,25.4440460245406,775029.568056127,0.0,1.0
2003-11-18,49.2,49.83,49.2,49.4,414400,25.1576982396986,25.4798394976459,25.1576982396986,25.2599653057136,810427.083024121,0.0,1.0
2003-11-19,49.31,49.4,49.1,49.3,449600,25.2139451260068,25.2599653057136,25.106564706691,25.2088317727061,879266.449149724,0.0,1.0
2003-11-20,49.0,49.32,48.95,49.02,451700,25.0554311736835,25.2190584793076,25.0298644071798,25.065657880285,883373.343151536,0.0,1.0
2003-11-21,49.05,49.29,48.96,49.0,258800,25.0809979401873,25.2037184194053,25.0349777604805,25.0554311736835,506125.794127999,0.0,1.0
2003-11-24,49.07,49.12,48.7,48.7,356700,25.0912246467888,25.1167914132925,24.902030574661,24.902030574661,697585.281164827,0.0,1.0
2003-11-25,49.44,49.53,49.1,49.43,567600,25.2804187189166,25.3264388986234,25.106564706691,25.2753053656158,1110034.77877532,0.0,1.0
2003-11-26,50.27,50.45,49.68,49.89,809400,25.704827042879,25.7968674022925,25.4031391981346,25.5105196174504,1582914.28812675,0.0,1.0
2003-11-28,50.56,50.66,50.44,50.47,253400,25.8531142886008,25.9042478216083,25.7917540489918,25.807094108894,495565.209551913,0.0,1.0
2003-12-01,51.35,51.5,51.14,51.25,445900,26.2570691993602,26.3337694988714,26.1496887800444,26.2059356663527,872030.493051293,0.0,1.0
2003-12-02,51.4,51.67,51.37,51.4,317500,26.2826359658639,26.4206965049842,26.2672959059617,26.2826359658639,620923.259797682,0.0,1.0
2003-12-03,51.66,52.02,51.6,51.84,305000,26.4155831516835,26.5996638705105,26.384903031879,26.507623511097,596477.46216785,0.0,1.0
2003-12-04,51.14,51.58,51.0,51.5,277900,26.1496887800444,26.3746763252775,26.0781018338339,26.3337694988714,543478.972906379,0.0,1.0
2003-12-05,51.27,51.45,50.81,50.85,402100,26.2161623729542,26.3082027323677,25.9809481211196,26.0014015343226,786372.418156369,0.0,1.0
2003-12-08,51.31,51.35,51.0,51.0,331000,26.2366157861572,26.2570691993602,26.0781018338339,26.0781018338339,647324.721237896,0.0,1.0
2003-12-09,51.39,51.7,51.25,51.66,284900,26.2775226125632,26.4360365648865,26.2059356663527,26.4155831516835,557168.619579084,0.0,1.0
2003-12-10,50.31,50.88,50.3,50.8,364100,25.725280456082,26.0167415942248,25.7201671027812,25.9758347678188,712057.193361687,0.0,1.0
2003-12-11,51.33,51.44,50.8,50.82,374300,26.2468424927587,26.3030893790669,25.9758347678188,25.9860614744203,732004.964227627,0.0,1.0
2003-12-12,51.04,51.5,50.52,50.76,326300,26.0985552470369,26.3337694988714,25.8326608753978,25.9553813546158,638133.10132908,0.0,1.0
2003-12-15,51.01,51.42,50.89,51.25,354600,26.0832151871346,26.2928626724654,26.0218549475256,26.2059356663527,693478.387163017,0.0,1.0
2003-12-16,51.19,51.34,50.85,51.24,220400,26.1752555465481,26.2519558460594,26.0014015343226,26.2008223130519,431028.303809162,0.0,1.0
2003-12-17,51.52,51.73,51.0,51.1,270600,26.343996205473,26.4513766247887,26.0781018338339,26.1292353668414,529202.627090558,0.0,1.0
2003-12-18,51.7,51.77,51.29,51.4,214700,26.4360365648865,26.4718300379917,26.2263890795557,26.2826359658639,419881.020089959,0.0,1.0
2003-12-19,51.44,52.0286,51.35,52.0,199100,26.3030893790669,26.6040613543492,26.2570691993602,26.589437163909,389372.664647932,0.0,1.0
2003-12-22,51.59,51.9,51.31,51.6,312700,26.3797896785782,26.5383036309015,26.2366157861572,26.384903031879,611536.073507827,0.0,1.0
2003-12-23,51.9,51.95,51.48,51.53,223400,26.5383036309015,26.5638703974053,26.3235427922699,26.3491095587737,436895.295240321,0.0,1.0
2003-12-24,52.19,52.24,52.02,52.05,68100,26.6865908766233,26.7121576431271,26.5996638705105,26.6150039304128,133180.705487314,0.0,1.0
2003-12-26,52.25,52.33,52.07,52.19,36500,26.7172709964278,26.7581778228338,26.6252306370143,26.6865908766233,71381.7290791035,0.0,1.0
2003-12-29,52.72,52.85,52.32,52.64,283300,26.9575986015632,27.0240721944729,26.7530644695331,26.9166917751571,554039.557482465,0.0,1.0
2003-12-30,52.79,53.1,52.73,53.02,198800,26.9933920746684,27.1519060269917,26.9627119548639,27.1109992005857,388785.965504816,0.0,1.0
2003-12-31,52.86,53.05,52.7,52.8,118500,27.0291855477737,27.126339260488,26.9473718949617,26.9985054279692,231746.161530788,0.0,1.0
2004-01-02,53.8,54.19,53.6,53.71,184600,27.5098407580443,27.7092615367737,27.4075736920293,27.4638205783376,361015.539397329,0.0,1.0
2004-01-05,53.35,53.75,53.28,53.55,322100,27.2797398595105,27.4842739915406,27.2439463864053,27.3820069255256,629919.313325459,0.0,1.0
2004-01-06,53.02,53.18,52.8,53.18,248000,27.1109992005857,27.1928128533977,26.9985054279692,27.1928128533977,485004.624975827,0.0,1.0
2004-01-07,52.97,53.0,52.7,52.9,169000,27.085432434082,27.1007724939842,26.9473718949617,27.0496389609767,330507.1839553,0.0,1.0
2004-01-08,53.08,53.2,52.92,53.03,333300,27.1416793203902,27.2030395599992,27.0598656675782,27.1161125538865,651822.748001786,0.0,1.0
2004-01-09,52.8,53.07,52.5,52.6,250300,26.9985054279692,27.1365659670895,26.8451048289466,26.8962383619541,489502.651739714,0.0,1.0
2004-01-12,52.8,53.04,52.68,52.72,183300,26.9985054279692,27.1212259071872,26.9371451883602,26.9575986015632,358473.176443826,0.0,1.0
2004-01-13,52.05,52.79,51.85,52.68,343700,26.6150039304128,26.9933920746684,26.5127368643978,26.9371451883602,672161.651629804,0.0,1.0
2004-01-14,51.8,52.05,51.5,51.53,290200,26.487170097894,26.6150039304128,26.3337694988714,26.3491095587737,567533.637774132,0.0,1.0
2004-01-15,51.65,51.65,51.14,51.4,380400,26.4104697983827,26.4104697983827,26.1496887800444,26.2826359658639,743934.513470986,0.0,1.0
2004-01-16,51.25,51.37,50.8,51.0,505900,26.2059356663527,26.2672959059617,25.9758347678188,26.0781018338339,989370.321674476,0.0,1.0
2004-01-20,51.59,51.9,51.52,51.75,268600,26.3797896785782,26.5383036309015,26.343996205473,26.4616033313902,525291.299469786,0.0,1.0
2004-01-21,52.3,52.41,51.92,52.0,494600,26.7428377629316,26.7990846492399,26.548530337503,26.589437163909,967271.320617111,0.0,1.0
2004-01-22,53.59,53.7,53.41,53.43,375600,27.4024603387286,27.4587072250368,27.310419979315,27.3206466859165,734547.32718113,0.0,1.0
2004-01-23,53.33,53.67,53.1,53.67,273900,27.269513152909,27.4433671651346,27.1519060269917,27.4433671651346,535656.317664834,0.0,1.0
2004-01-26,53.75,53.75,53.32,53.48,196600,27.4842739915406,27.4842739915406,27.2643997996083,27.3462134524203,384483.505121965,0.0,1.0
2004-01-27,53.32,53.62,53.02,53.02,305900,27.2643997996083,27.4178003986308,27.1109992005857,27.1109992005857,598237.559597198,0.0,1.0
2004-01-28,53.0,53.98,53.0,53.62,404000,27.1007724939842,27.6018811174579,27.1007724939842,27.4178003986308,790088.179396104,0.0,1.0
2004-01-29,53.45,53.65,53.14,53.65,221300,27.330873392518,27.4331404585331,27.1723594401947,27.4331404585331,432788.40123851,0.0,1.0
2004-01-30,53.2,53.49,52.99,53.0,176300,27.2030395599992,27.351326805721,27.0956591406835,27.1007724939842,344783.529771122,0.0,1.0
2004-02-02,53.06,53.38,52.9,52.93,236300,27.1314526137887,27.2950799194128,27.0496389609767,27.0649790208789,462123.358394306,0.0,1.0
2004-02-03,53.9,54.23,53.65,53.74,333600,27.5609742910519,27.7297149499767,27.4331404585331,27.4791606382398,652409.447144901,0.0,1.0
2004-02-04,53.72,54.0,53.29,53.47,327200,27.4689339316383,27.6121078240594,27.249059739706,27.3411000991195,639893.19875843,0.0,1.0
2004-02-05,54.16,54.57,54.12,54.5,246400,27.6939214768714,27.9035689622022,27.6734680636684,27.867775489097,481875.562879208,0.0,1.0
2004-02-06,54.22,54.4,54.02,54.27,274200,27.7246015966759,27.8166419560895,27.6223345306609,27.7501683631797,536243.01680795,0.0,1.0
2004-02-09,54.2,54.49,53.94,54.31,174600,27.7143748900744,27.8626621357962,27.5814277042549,27.7706217763827,341458.901293465,0.0,1.0
2004-02-10,54.25,54.44,54.08,54.2,268700,27.7399416565782,27.8370953692925,27.6530146504654,27.7143748900744,525486.865850824,0.0,1.0
2004-02-11,54.78,54.8,53.8,54.02,412600,28.010949381518,28.0211760881195,27.5098407580443,27.6223345306609,806906.888165428,0.0,1.0
2004-02-12,54.61,54.79,54.31,54.54,368900,27.9240223754052,28.0160627348188,27.7706217763827,27.8882289023,721444.379651543,0.0,1.0
2004-02-13,54.56,54.73,54.38,54.7,327300,27.8984556089015,27.9853826150143,27.806415249488,27.970042555112,640088.765139467,0.0,1.0
2004-02-17,55.1,55.43,54.95,55.22,296400,28.1745766871421,28.3433173460669,28.0978763876308,28.2359369267511,579658.753398527,0.0,1.0
2004-02-18,54.62,55.07,54.48,54.78,298300,27.929135728706,28.1592366272398,27.8575487824955,28.010949381518,583374.514638262,0.0,1.0
2004-02-19,54.45,54.64,53.33,53.55,735300,27.8422087225932,27.9393624353075,27.269513152909,27.3820069255256,1437999.59977712,0.0,1.0
2004-02-20,55.03,55.46,54.96,55.3,217100,28.1387832140368,28.3586574059691,28.1029897409316,28.2768437531571,424574.613234887,0.0,1.0
2004-02-23,55.66,55.91,55.51,55.64,352100,28.4609244719842,28.588758304503,28.3842241724729,28.4506977653827,688589.22763705,0.0,1.0
2004-02-24,56.35,56.6,55.57,55.57,265100,28.813745849736,28.9415796822548,28.4149042922774,28.4149042922774,518446.476133434,0.0,1.0
2004-02-25,56.32,56.95,56.1,56.6,253800,28.7984057898338,29.1205470477811,28.6859120172172,28.9415796822548,496347.475076067,0.0,1.0
2004-02-26,55.78,55.95,55.37,55.61,409200,28.5222847115932,28.609211717706,28.3126372262624,28.4353577054804,800257.631210113,0.0,1.0
2004-02-27,56.65,56.73,56.25,56.25,269300,28.9671464487586,29.0080532751646,28.7626123167285,28.7626123167285,526660.264137056,0.0,1.0
2004-03-01,57.38,57.6,56.97,57.32,206400,29.3404212397135,29.45291501233,29.1307737543826,29.309741119909,403649.010463752,0.0,1.0
2004-03-02,56.11,56.4,55.99,56.17,379000,28.691025370518,28.8393126162398,28.629665130909,28.7217054903225,741196.584136444,0.0,1.0
2004-03-03,55.09,55.15,54.42,54.55,671700,28.5644187427914,28.5955290191495,28.2170206567927,28.2844262555685,1295456.18740582,0.7724,1.0
2004-03-04,54.45,54.65,53.91,54.04,749300,28.2325757949717,28.3362767161654,27.9525833077488,28.0199889065247,1445117.34587343,0.0,1.0
2004-03-05,54.6,54.9,54.18,54.18,218000,28.3103514858669,28.4659028676574,28.0925795513603,28.0925795513603,420439.852396114,0.0,1.0
2004-03-08,54.34,54.7,54.18,54.26,246400,28.1755402883152,28.3622019464638,28.0925795513603,28.1340599198377,475212.750598176,0.0,1.0
2004-03-09,54.21,54.74,54.21,54.25,267300,28.1081346895393,28.3829421307025,28.1081346895393,28.128874873778,515520.974979272,0.0,1.0
2004-03-10,54.76,55.22,54.7,55.0,266100,28.3933122228219,28.6318243415673,28.3622019464638,28.5177533282542,513206.627167916,0.0,1.0
2004-03-11,54.92,55.15,54.66,54.69,268900,28.4762729597768,28.5955290191495,28.341461762225,28.3570169004041,518606.772061078,0.0,1.0
2004-03-12,54.4,54.5,53.36,53.83,448600,28.2066505646733,28.2585010252701,27.6674057744663,27.9111029392714,865180.356811452,0.0,1.0
2004-03-15,53.1,54.22,53.1,54.05,293000,27.5325945769146,28.113319735599,27.5325945769146,28.0251739525844,565086.590605785,0.0,1.0
2004-03-16,54.0,54.2,53.74,54.08,195400,27.999248722286,28.1029496434796,27.8644375247342,28.0407290907634,376852.968615599,0.0,1.0
2004-03-17,54.37,54.49,53.78,54.23,116600,28.1910954264942,28.2533159792104,27.885177708973,28.1185047816587,224877.462336637,0.0,1.0
2004-03-18,54.32,54.68,54.25,54.53,180700,28.1651701961958,28.3518318543444,28.128874873778,28.2740561634492,348502.207926504,0.0,1.0
2004-03-19,53.66,53.88,53.53,53.8,416200,27.8229571562568,27.9370281695698,27.7555515574809,27.8955478010923,802692.965904874,0.0,1.0
2004-03-22,53.0,53.21,52.82,53.2,214300,27.4807441163177,27.5896300835711,27.3874132872434,27.5844450375114,413303.946644437,0.0,1.0
2004-03-23,53.13,53.5,53.07,53.25,179800,27.5481497150936,27.7399964193019,27.5170394387355,27.6103702678098,346766.447067988,0.0,1.0
2004-03-24,52.65,53.05,52.61,52.76,215100,27.2992675042288,27.5066693466161,27.2785273199901,27.3563030108853,414846.84518534,0.0,1.0
2004-03-25,52.1,52.35,51.79,51.91,317300,27.0140899709463,27.1437161224384,26.8533535430961,26.9155740958123,611952.13378572,0.0,1.0
2004-03-26,52.85,53.22,52.66,52.68,222900,27.4029684254225,27.5948151296307,27.3044525502885,27.3148226424079,429890.105959146,0.0,1.0
2004-03-29,53.02,53.18,52.67,52.7,248000,27.4911142084371,27.574074945392,27.3096375963482,27.3251927345272,478298.547679983,0.0,1.0
2004-03-30,53.18,53.22,52.71,52.8,181800,27.574074945392,27.5948151296307,27.3303777805869,27.3770431951241,350623.693420246,0.0,1.0
2004-03-31,52.88,53.17,52.88,53.03,198200,27.4185235636015,27.5688898993323,27.4185235636015,27.4962992544968,382253.113508761,0.0,1.0
2004-04-01,53.39,53.44,53.05,53.14,317600,27.6829609126453,27.7088861429438,27.5066693466161,27.5533347611533,612530.72073856,0.0,1.0
2004-04-02,53.7,53.9,53.43,53.49,236500,27.8436973404955,27.9473982616892,27.7037010968841,27.7348113732422,456119.3811545,0.0,1.0
2004-04-05,53.07,53.2,52.58,52.58,284200,27.5170394387355,27.5844450375114,27.2629721818111,27.2629721818111,548114.706655851,0.0,1.0
2004-04-06,53.74,53.85,53.39,53.76,300500,27.8644375247342,27.9214730313907,27.6829609126453,27.8748076168536,579551.264426754,0.0,1.0
2004-04-07,54.74,54.99,54.33,54.9,402300,28.3829421307025,28.5125682821946,28.1703552422555,28.4659028676574,775885.103756682,0.0,1.0
2004-04-08,54.52,54.93,54.44,54.85,141100,28.2688711173895,28.4814580058365,28.227390748912,28.439977637359,272128.730151796,0.0,1.0
2004-04-12,54.6,54.86,54.45,54.52,123400,28.3103514858669,28.4451626834187,28.2325757949717,28.2688711173895,237992.099934314,0.0,1.0
2004-04-13,54.1,54.35,54.01,54.3,232700,28.0510991828828,28.1807253343749,28.0044337683457,28.1548001040765,448790.61308521,0.0,1.0
2004-04-14,53.4,53.72,53.25,53.55,362000,27.688145958705,27.8540674326149,27.6103702678098,27.7659216496003,698161.589758685,0.0,1.0
2004-04-15,53.34,53.4,53.08,53.33,144100,27.6570356823469,27.688145958705,27.5222244847952,27.6518506362873,277914.599680184,0.0,1.0
2004-04-16,56.08,56.19,55.54,55.54,741600,29.0777383027,29.1347738093565,28.7977458154771,28.7977458154771,1430266.94741724,0.0,1.0
2004-04-19,56.39,56.53,55.91,56.0,683600,29.2384747305501,29.3110653753857,28.9895925196854,29.0362579342225,1318406.80320176,0.0,1.0
2004-04-20,55.51,56.16,55.51,55.82,318300,28.7821906772981,29.1192186711774,28.7821906772981,28.9429271051482,613880.756961848,0.0,1.0
2004-04-21,55.43,55.75,55.23,55.45,261100,28.7407103088206,28.9066317827304,28.6370093876269,28.75108040094,503563.511287272,0.0,1.0
2004-04-22,56.28,56.4,55.52,55.52,396300,29.1814392238936,29.2436597766098,28.7873757233577,28.7873757233577,764313.364699908,0.0,1.0
2004-04-23,55.48,55.5,54.84,55.09,214400,28.766635539119,28.7770056312384,28.4347925912993,28.5644187427914,413496.80896205,0.0,1.0
2004-04-26,56.17,56.2158,55.85,56.2,216200,29.1244037172371,29.1481512281905,28.9584822433273,29.1399588554162,416968.330679082,0.0,1.0
2004-04-27,55.7,56.07,55.66,55.7,209900,28.880706552432,29.0725532566403,28.8599663681933,28.880706552432,404818.00466947,0.0,1.0
2004-04-28,54.71,55.23,54.46,55.2,446200,28.3673869925234,28.6370093876269,28.2377608410314,28.6214542494479,860551.661188745,0.0,1.0
2004-04-29,54.45,55.23,54.45,54.91,239400,28.2325757949717,28.6370093876269,28.2325757949717,28.4710879137171,461712.388365274,0.0,1.0
2004-04-30,54.5,55.07,54.39,54.7,199600,28.2585010252701,28.554048650672,28.2014655186136,28.3622019464638,384953.185955341,0.0,1.0
2004-05-03,54.56,54.96,54.56,54.65,138400,28.2896113016282,28.4970131440155,28.2896113016282,28.3362767161654,266921.447576249,0.0,1.0
2004-05-04,55.79,55.95,55.34,55.38,288300,28.9273719669692,29.0103327039241,28.6940448942835,28.7147850785222,556022.061677979,0.0,1.0
2004-05-05,55.82,55.99,55.48,55.69,116600,28.9429271051482,29.0310728881628,28.766635539119,28.8755215063723,224877.462336637,0.0,1.0
2004-05-06,55.2,55.41,54.54,55.27,350900,28.6214542494479,28.7303402167012,28.2792412095088,28.6577495718657,676753.872503653,0.0,1.0
2004-05-07,55.02,55.56,55.0,55.4,190100,28.5281234203736,28.8081159075965,28.5177533282542,28.7251551706415,366631.265782116,0.0,1.0
2004-05-10,54.11,54.54,54.07,54.24,208300,28.0562842289425,28.2792412095088,28.0355440447038,28.1236898277184,401732.207587663,0.0,1.0
2004-05-11,54.14,54.17,53.65,54.13,375500,28.0718393671215,28.0873945053006,27.8177721101971,28.0666543210619,724198.002636427,0.0,1.0
2004-05-12,54.79,54.96,54.5,54.8,171300,28.4088673610009,28.4970131440155,28.2585010252701,28.4140524070606,330373.150070891,0.0,1.0
2004-05-13,54.01,54.34,53.91,53.95,217100,28.0044337683457,28.1755402883152,27.9525833077488,27.9733234919876,418704.091537597,0.0,1.0
2004-05-14,53.78,54.09,53.63,53.75,230300,27.885177708973,28.0459141368231,27.8074020180777,27.8696225707939,444161.9174625,0.0,1.0
2004-05-17,53.82,54.1865,53.8,53.8,100900,27.9059178932117,28.0959498312991,27.8955478010923,27.8955478010923,194598.078471412,0.0,1.0
2004-05-18,52.65,53.04,52.65,52.9,397200,27.2992675042288,27.5014843005565,27.2992675042288,27.4288936557209,766049.125558425,0.0,1.0
2004-05-19,52.3,52.53,52.13,52.33,315700,27.1177908921399,27.2370469515126,27.0296451091253,27.133346030319,608866.336703915,0.0,1.0
2004-05-20,52.65,52.8,52.07,52.07,157100,27.2992675042288,27.3770431951241,26.9985348327672,26.9985348327672,302986.70096986,0.0,1.0
2004-05-21,52.6,52.92,52.42,52.84,238500,27.2733422739304,27.4392637478403,27.1800114448561,27.3977833793628,459976.627506758,0.0,1.0
2004-05-24,52.62,52.74,52.4,52.58,552400,27.2837123660498,27.345932918766,27.1696413527368,27.2629721818111,1065371.44249364,0.0,1.0
2004-05-25,53.44,53.44,52.85,53.06,329600,27.7088861429438,27.7088861429438,27.4029684254225,27.5118543926758,635674.198852105,0.0,1.0
2004-05-26,53.17,53.19,52.82,52.91,241100,27.5688898993323,27.5792599914517,27.3874132872434,27.4340787017806,464991.047764693,0.0,1.0
2004-05-27,54.42,54.42,53.92,54.0,217300,28.2170206567927,28.2170206567927,27.9577683538085,27.999248722286,419089.816172823,0.0,1.0
2004-05-28,53.9,54.22,53.46,53.95,180500,27.9473982616892,28.113319735599,27.7192562350631,27.9733234919876,348116.483291277,0.0,1.0
2004-06-01,53.34,53.34,52.95,53.06,170500,27.6570356823469,27.6570356823469,27.4548188860193,27.5118543926758,328830.251529989,0.0,1.0
2004-06-02,53.34,53.6,53.24,53.47,160600,27.6570356823469,27.7918468798987,27.6051852217501,27.7244412811228,309736.882086312,0.0,1.0
2004-06-03,54.05,54.33,53.45,53.45,154900,28.0251739525844,28.1703552422555,27.7140711890034,27.7140711890034,298743.729982376,0.0,1.0
2004-06-04,54.5,54.6,54.16,54.5,309300,28.2585010252701,28.3103514858669,28.0822094592409,28.2585010252701,596523.148376688,0.0,1.0
2004-06-07,54.75,55.0,54.26,54.3,300500,28.3881271767622,28.5177533282542,28.1340599198377,28.1548001040765,579551.264426753,0.0,1.0
2004-06-08,54.94,54.95,54.38,54.45,467300,28.4866430518961,28.4918280979558,28.1962804725539,28.2325757949717,901245.610205066,0.0,1.0
2004-06-09,54.55,54.76,54.35,54.68,359700,28.2844262555685,28.3933122228219,28.1807253343749,28.3518318543444,693725.756453588,0.0,1.0
2004-06-10,54.54,54.62,54.08,54.24,206700,28.2792412095088,28.3207215779863,28.0407290907634,28.1236898277184,398646.410505857,0.0,1.0
2004-06-14,53.26,53.5,53.02,53.1,411200,27.6155553138695,27.7399964193019,27.4911142084371,27.5325945769146,793049.850024229,0.0,1.0
2004-06-15,54.34,54.39,53.74,53.85,275600,28.1755402883152,28.2014655186136,27.8644375247342,27.9214730313907,531528.547341142,0.0,1.0
2004-06-16,54.49,54.84,54.22,54.84,224800,28.2533159792104,28.4347925912993,28.113319735599,28.4347925912993,433554.489993791,0.0,1.0
2004-06-17,54.77,54.84,54.42,54.77,191300,28.3984972688815,28.4347925912993,28.2170206567927,28.3984972688815,368945.613593471,0.0,1.0
2004-06-18,55.09,55.25,54.95,55.02,264100,28.5644187427914,28.6473794797463,28.4918280979558,28.5281234203736,509349.380815659,0.0,1.0
2004-06-21,55.09,55.34,55.05,55.34,159400,28.5644187427914,28.6940448942835,28.5436785585527,28.6940448942835,307422.534274957,0.0,1.0
2004-06-22,54.84,55.05,54.57,54.72,229900,28.4347925912993,28.5436785585527,28.2947963476879,28.3725720385831,443390.468192049,0.0,1.0
2004-06-23,55.38,55.6,54.84,54.95,257300,28.7147850785222,28.8288560918352,28.4347925912993,28.4918280979558,496234.743217982,0.0,1.0
2004-06-24,55.01,55.36,55.01,55.3,299300,28.5229383743139,28.7044149864028,28.5229383743139,28.6733047100447,577236.916615399,0.0,1.0
2004-06-25,55.37,55.59,55.16,55.25,122400,28.7096000324625,28.8236710457755,28.6007140652092,28.6473794797463,236063.476758185,0.0,1.0
2004-06-28,55.7,56.13,55.67,56.02,227000,28.880706552432,29.1036635329984,28.865151414253,29.0466280263419,437797.460981275,0.0,1.0
2004-06-29,55.42,55.56,55.16,55.52,120300,28.7355252627609,28.8081159075965,28.6007140652092,28.7873757233577,232013.368088314,0.0,1.0
2004-06-30,54.75,54.96,54.49,54.6,161300,28.3881271767622,28.4970131440155,28.2533159792104,28.3103514858669,311086.918309601,0.0,1.0
2004-07-01,54.1,54.4,53.7,54.31,291600,28.0510991828828,28.2066505646733,27.8436973404955,28.1599851501361,562386.518159206,0.0,1.0
2004-07-02,54.2,54.35,54.0,54.2,137100,28.1029496434796,28.1807253343749,27.999248722286,28.1029496434796,264414.237447281,0.0,1.0
2004-07-06,54.05,54.3,53.9,54.07,177000,28.0251739525844,28.1548001040765,27.9473982616892,28.0355440447038,341366.302174826,0.0,1.0
2004-07-07,54.16,54.48,53.84,53.9,197200,28.0822094592409,28.2481309331507,27.9162879853311,27.9473982616892,380324.490332632,0.0,1.0
2004-07-08,53.43,53.7,52.76,53.18,432600,27.7037010968841,27.8436973404955,27.3563030108853,27.574074945392,834322.385993389,0.0,1.0
2004-07-09,53.1,53.35,52.69,52.7,235800,27.5325945769146,27.6622207284066,27.3200076884676,27.3251927345272,454769.344931209,0.0,1.0
2004-07-12,52.74,52.87,52.38,52.48,229800,27.345932918766,27.4133385175418,27.1592712606174,27.2111217212142,443197.605874435,0.0,1.0
2004-07-13,52.3,52.45,52.1,52.18,292200,27.1177908921399,27.1955665830352,27.0140899709463,27.0555703394238,563543.692064884,0.0,1.0
2004-07-14,52.64,53.1,52.42,52.43,154200,27.2940824581692,27.5325945769146,27.1800114448561,27.1851964909158,297393.693759086,0.0,1.0
2004-07-15,52.82,53.5,52.2,52.35,249900,27.3874132872434,27.7399964193019,27.0659404315431,27.1437161224384,481962.931714629,0.0,1.0
2004-07-16,52.9,53.15,52.54,53.03,189300,27.4288936557209,27.558519807213,27.2422319975723,27.4962992544968,365088.367241213,0.0,1.0
2004-07-19,52.55,52.75,52.36,52.42,220900,27.247417043632,27.3511179648257,27.148901168498,27.1800114448561,426032.859606888,0.0,1.0
2004-07-20,51.59,51.77,51.16,51.36,489300,26.7496526219025,26.8429834509768,26.5266956413361,26.6303965625298,943675.320079901,0.0,1.0
2004-07-21,50.24,50.64,50.19,50.5,617300,26.0496714038453,26.2570732462326,26.0237461735469,26.1844826013971,1190539.08662441,0.0,1.0
2004-07-22,50.57,50.61,50.15,50.27,293900,26.2207779238149,26.2415181080536,26.0030059893082,26.0652265420244,566822.351464301,0.0,1.0
2004-07-23,50.5,51.12,50.42,51.1,231800,26.1844826013971,26.5059554570974,26.1430022329196,26.495585364978,447054.852226693,0.0,1.0
2004-07-26,50.12,50.66,50.03,50.52,293100,25.9874508511291,26.267443338352,25.940785436592,26.1948526935164,565279.4529234,0.0,1.0
2004-07-27,50.52,50.57,50.1,50.45,209600,26.1948526935164,26.2207779238149,25.9770807590098,26.1585573710987,404239.417716631,0.0,1.0
2004-07-28,50.03,50.1,49.48,50.0,276500,25.940785436592,25.9770807590098,25.6556079033095,25.9252302984129,533264.308199658,0.0,1.0
2004-07-29,50.03,50.23,49.86,49.86,225300,25.940785436592,26.0444863577856,25.8526396535774,25.8526396535774,434518.801581855,0.0,1.0
2004-07-30,50.22,50.38,49.92,49.95,164700,26.039301311726,26.1222620486809,25.8837499299355,25.8993050681145,317644.23710844,0.0,1.0
2004-08-02,50.64,50.81,50.3,50.3,193900,26.2570732462326,26.3452190292472,26.0807816802034,26.0807816802034,373960.033851406,0.0,1.0
2004-08-03,50.5,50.76,50.31,50.33,216300,26.1844826013971,26.3192937989488,26.0859667262631,26.0963368183825,417161.192996694,0.0,1.0
2004-08-04,50.95,51.07,50.28,50.3,170800,26.4178096740828,26.480030226799,26.0704115880841,26.0807816802034,329408.838482827,0.0,1.0
2004-08-05,50.64,51.04,50.63,50.85,249300,26.2570732462326,26.4644750886199,26.251888200173,26.365959213486,480805.757808951,0.0,1.0
2004-08-06,50.32,50.65,50.21,50.56,204600,26.0911517723228,26.2622582922923,26.0341162656663,26.2155928777552,394596.301835986,0.0,1.0
2004-08-09,49.43,49.68,49.15,49.4,518200,25.629682673011,25.7593088245031,25.4845013833399,25.614127534832,999412.52987003,0.0,1.0
2004-08-10,49.31,49.63,48.82,48.91,361600,25.5674621202948,25.7333835942047,25.3133948633704,25.3600602779075,697390.140488234,0.0,1.0
2004-08-11,49.12,49.16,48.78,49.03,304800,25.4689462451609,25.4896864293996,25.2926546791317,25.4222808306237,587844.344084107,0.0,1.0
2004-08-12,49.05,49.22,48.8,48.98,160700,25.4326509227431,25.5207967057577,25.303024771251,25.3963556003253,309929.744403924,0.0,1.0
2004-08-13,49.35,49.53,49.12,49.26,142000,25.5882023045336,25.6815331336079,25.4689462451609,25.5415368899964,273864.491010313,0.0,1.0
2004-08-16,49.0,49.08,48.66,48.85,186800,25.4067256924447,25.4482060609221,25.2304341264155,25.3289500015495,360266.80930089,0.0,1.0
2004-08-17,49.16,49.25,48.75,48.75,291800,25.4896864293996,25.5363518439368,25.2770995409526,25.2770995409526,562772.242794432,0.0,1.0
2004-08-18,49.34,49.35,48.8,48.82,223600,25.5830172584739,25.5882023045336,25.303024771251,25.3133948633704,431240.142182436,0.0,1.0
2004-08-19,49.15,49.24,48.9,49.02,196900,25.4845013833399,25.5311667978771,25.3548752318479,25.4170957845641,379745.903379793,0.0,1.0
2004-08-20,49.13,49.3,48.4162,48.66,335100,25.4741312912206,25.5622770742352,25.1040227034804,25.2304341264155,646281.626320814,0.0,1.0
2004-08-23,49.81,50.0,49.55,49.68,302700,25.826714423279,25.9252302984129,25.6919032257272,25.7593088245031,583794.235414237,0.0,1.0
2004-08-24,48.92,49.12,48.72,49.12,300000,25.3652453239672,25.4689462451609,25.2615444027736,25.4689462451609,578586.952838689,0.0,1.0
2004-08-25,48.58,48.9,48.21,48.43,322700,25.188953757938,25.3548752318479,24.9971070537298,25.1111780670428,622366.698936817,0.0,1.0
2004-08-26,49.1,49.24,48.65,48.65,159700,25.4585761530415,25.5311667978771,25.2252490803558,25.2252490803558,308001.121227796,0.0,1.0
2004-08-27,49.63,49.73,49.24,49.24,195800,25.7333835942047,25.7852340548015,25.5311667978771,25.5311667978771,377624.417886051,0.0,1.0
2004-08-30,49.47,49.95,49.1,49.25,86800,25.6504228572498,25.8993050681145,25.4585761530415,25.5363518439368,167404.491687994,0.0,1.0
2004-08-31,49.95,49.956,49.28,49.28,224200,25.8993050681145,25.9024160957503,25.5519069821158,25.5519069821158,432397.316088114,0.0,1.0
2004-09-01,49.44,49.61,49.29,49.56,184600,25.6348677190707,25.7230135020853,25.5570920281755,25.6970882717869,356023.838313407,0.0,1.0
2004-09-02,49.05,49.09,48.55,48.65,619300,25.4326509227431,25.4533911069818,25.173398619759,25.2252490803558,1194396.33297667,0.0,1.0
2004-09-03,49.93,50.05,49.49,49.71,272600,25.8889349759952,25.9511555287114,25.6607929493691,25.7748639626822,525742.677812755,0.0,1.0
2004-09-07,50.41,50.51,49.98,50.05,390500,26.1378171868599,26.1896676474568,25.9148602062936,25.9511555287114,753127.350278361,0.0,1.0
2004-09-08,50.0,50.12,49.9,49.97,947100,25.9252302984129,25.9874508511291,25.8733798378161,25.9096751602339,1826599.01011174,0.0,1.0
2004-09-09,50.01,50.08,49.71,49.82,639600,25.9304153444726,25.9667106668904,25.7748639626822,25.8318994693387,1233547.38345209,0.0,1.0
2004-09-10,50.8,50.88,50.47,50.53,338700,26.3400339831876,26.381514351665,26.168927463218,26.2000377395761,653224.669754879,0.0,1.0
2004-09-13,50.85,50.98,50.67,50.82,296700,26.365959213486,26.4333648122618,26.2726283844117,26.3504040753069,572222.496357463,0.0,1.0
2004-09-14,51.19,51.44,50.63,50.71,266100,26.5422507795152,26.6718769310072,26.251888200173,26.2933685686504,513206.627167917,0.0,1.0
2004-09-15,49.26,49.48,49.14,49.46,439500,26.1870232739663,26.3039770928919,26.1232302818251,26.293344927535,826736.57763626,1.2449,1.0
2004-09-16,49.73,49.78,49.3,49.6,190200,26.4368791598527,26.4634595732449,26.2082876046801,26.3677700850331,357782.245884907,0.0,1.0
2004-09-17,49.67,49.91,49.5,49.8,202600,26.4049826637821,26.5325686480645,26.3146092582487,26.4740917386018,381107.691988865,0.0,1.0
2004-09-20,48.99,49.1,48.88,48.95,319900,26.0434890416486,26.1019659511114,25.9850121321858,26.0222247109349,601758.887794857,0.0,1.0
2004-09-21,49.71,49.78,49.39,49.53,312800,26.4262469944959,26.4634595732449,26.256132348786,26.330557506284,588403.188815976,0.0,1.0
2004-09-22,49.2,49.38,49.08,49.25,507200,26.1551267778957,26.2508162661075,26.0913337857545,26.1817071912879,954085.989026419,0.0,1.0
2004-09-23,49.39,49.53,49.32,49.4,239100,26.256132348786,26.330557506284,26.2189197700369,26.2614484314644,449767.271246483,0.0,1.0
2004-09-24,49.6,49.65,49.24,49.45,275700,26.3677700850331,26.3943504984253,26.1763911086095,26.2880288448566,518614.958940425,0.0,1.0
2004-09-27,49.31,49.38,49.14,49.16,234600,26.2136036873585,26.2508162661075,26.1232302818251,26.133862447182,441302.391611983,0.0,1.0
2004-09-28,50.16,50.16,49.77,49.84,315600,26.6654707150254,26.6654707150254,26.4581434905665,26.4953560693155,593670.225033,0.0,1.0
2004-09-29,49.94,49.97,49.59,49.78,456300,26.5485168960998,26.5644651441351,26.3624540023547,26.4634595732449,858338.794938398,0.0,1.0
2004-09-30,50.43,50.58,50.15,50.15,323200,26.8090049473431,26.8887461875196,26.660154632347,26.660154632347,607966.466193491,0.0,1.0
2004-10-01,50.47,50.66,49.95,49.98,386200,26.8302692780568,26.9312748489471,26.5538329787783,26.5697812268136,726474.781076505,0.0,1.0
2004-10-04,51.0,51.1,50.8,50.87,395200,27.1120216600139,27.1651824867982,27.0057000064452,27.0429125851942,743404.540345505,0.0,1.0
2004-10-05,51.25,51.5,51.12,51.18,754100,27.2449237269747,27.3778257939356,27.1758146521551,27.2077111482257,1418525.71830604,0.0,1.0
2004-10-06,51.02,51.14,50.8,50.96,440200,27.1226538253707,27.1864468175119,27.0057000064452,27.0907573293001,828053.336690516,0.0,1.0
2004-10-07,50.54,50.83,50.4,50.8,251200,26.8674818568059,27.0216482544805,26.7930566993078,27.0057000064452,472528.392041475,0.0,1.0
2004-10-08,51.19,51.38,51.04,51.04,679200,27.2130272309041,27.3140328017944,27.1332859907276,27.1332859907276,1277632.49950068,0.0,1.0
2004-10-11,51.73,51.88,51.45,51.5,245800,27.5000956955395,27.5798369357161,27.3512453805434,27.3778257939356,462370.536480075,0.0,1.0
2004-10-12,51.75,51.85,51.65,51.85,305200,27.5107278608964,27.5638886876808,27.4575670341121,27.5638886876808,574106.947655487,0.0,1.0
2004-10-13,53.19,53.54,52.95,53.34,547800,28.2762437665909,28.4623066603361,28.1486577823085,28.3559850067674,1030458.01417325,0.0,1.0
2004-10-14,53.5,53.78,53.34,53.77,515000,28.4410423296224,28.5898926446185,28.3559850067674,28.5845765619401,968758.447059553,0.0,1.0
2004-10-15,53.3,53.52,53.22,53.27,383900,28.3347206760537,28.4516744949792,28.2921920146262,28.3187724280184,722148.287041092,0.0,1.0
2004-10-18,53.5,53.62,53.23,53.6,351100,28.4410423296224,28.5048353217636,28.2975080973047,28.4942031564067,660448.719927396,0.0,1.0
2004-10-19,53.21,53.61,53.09,53.28,615800,28.2868759319478,28.4995192390852,28.2230829398066,28.3240885106968,1158371.75087237,0.0,1.0
2004-10-20,53.35,53.61,52.77,53.48,632700,28.3613010894459,28.4995192390852,28.0529682940967,28.4304101642655,1190162.07661083,0.0,1.0
2004-10-21,53.42,53.44,53.04,53.36,239800,28.3985136681949,28.4091458335518,28.1965025264144,28.3666171721243,451084.03030074,0.0,1.0
2004-10-22,52.9,53.33,52.85,53.3,179000,28.1220773689163,28.350668924089,28.0954969555242,28.3347206760537,336714.101016816,0.0,1.0
2004-10-25,53.03,53.31,52.6,53.06,310900,28.191186443736,28.3400367587321,27.9625948885633,28.2071346917713,584829.128525854,0.0,1.0
2004-10-26,53.15,53.15,52.705,52.9,178000,28.2549794358772,28.2549794358772,28.0184137566869,28.1220773689163,334833.016653593,0.0,1.0
2004-10-27,53.25,53.38,52.87,53.38,153500,28.3081402626615,28.3772493374812,28.106129120881,28.3772493374812,288746.449754644,0.0,1.0
2004-10-28,53.55,53.6,52.96,53.04,306900,28.4676227430145,28.4942031564067,28.1539738649869,28.1965025264144,577304.791072966,0.0,1.0
2004-10-29,53.78,54.19,53.16,53.88,349500,28.5898926446185,28.8078520344343,28.2602955185556,28.6430534714029,657438.984946241,0.0,1.0
2004-11-01,54.11,54.24,53.8,53.83,227100,28.7653233730069,28.8344324478265,28.6005248099754,28.6164730580107,427194.258887814,0.0,1.0
2004-11-02,54.32,54.7,54.27,54.34,212900,28.876961109254,29.0789722510345,28.8503806958618,28.8875932746108,400482.860930056,0.0,1.0
2004-11-03,54.87,54.96,54.66,54.96,240100,29.1693456565678,29.2171904006738,29.0577079203207,29.2171904006738,451648.355609707,0.0,1.0
2004-11-04,55.13,55.16,54.52,54.64,245700,29.3075638062071,29.3235120542424,28.9832827628227,29.0470757549639,462182.428043753,0.0,1.0
2004-11-05,55.67,55.67,55.02,55.1,326000,29.5946322708426,29.5946322708426,29.2490868967444,29.2916155581718,613233.502410513,0.0,1.0
2004-11-08,55.72,55.98,55.32,55.37,167600,29.6212126842347,29.759430833874,29.4085693770974,29.4351497904896,315269.73927608,0.0,1.0
2004-11-09,55.73,55.81,55.48,55.75,172400,29.6265287669132,29.6690574283407,29.4936266999523,29.63716093227,324298.944219547,0.0,1.0
2004-11-10,55.75,55.97,55.52,55.77,207700,29.63716093227,29.7541147511956,29.5148910306661,29.6477930976269,390701.2222413,0.0,1.0
2004-11-11,55.76,55.85,55.38,55.45,224300,29.6424770149485,29.6903217590544,29.440465873168,29.477678451917,421927.222670792,0.0,1.0
2004-11-12,56.03,56.03,55.21,55.35,191000,29.7860112472662,29.7860112472662,29.3500924676346,29.4245176251327,359287.113375485,0.0,1.0
2004-11-15,55.83,55.93,55.58,55.6,168400,29.6796895936975,29.7328504204819,29.5467875267367,29.5574196920935,316774.606766658,0.0,1.0
2004-11-16,55.9,56.09,55.65,55.69,131100,29.7169021724466,29.8179077433368,29.5840001054857,29.6052644361994,246610.160018461,0.0,1.0
2004-11-17,55.99,56.35,55.68,55.77,266400,29.7647469165525,29.9561258929761,29.599948353521,29.6477930976269,501120.874362456,0.0,1.0
2004-11-18,55.51,55.79,55.45,55.62,172100,29.5095749479876,29.6584252629838,29.477678451917,29.5680518574504,323734.618910581,0.0,1.0
2004-11-19,55.1,55.41,54.8,55.4,174200,29.2916155581718,29.4564141212033,29.1321330778188,29.4510980385249,327684.896073348,0.0,1.0
2004-11-22,55.44,55.55,54.78,54.84,145800,29.4723623692386,29.5308392787014,29.1215009124619,29.1533974085325,274262.100157831,0.0,1.0
2004-11-23,55.66,55.8,55.15,55.15,173900,29.5893161881641,29.6637413456622,29.318195971564,29.318195971564,327120.570764382,0.0,1.0
2004-11-24,55.85,55.9,55.5,55.58,157400,29.6903217590544,29.7169021724466,29.5042588653092,29.5467875267367,296082.678771211,0.0,1.0
2004-11-26,56.82,57.0,56.64,56.76,112500,30.2059817788625,30.3016712670743,30.1102922906507,30.1740852827919,211621.990862524,0.0,1.0
2004-11-29,56.91,57.04,56.57,56.65,149400,30.2538265229684,30.322935597788,30.0730797119016,30.1156083733291,281034.003865432,0.0,1.0
2004-11-30,56.34,56.58,56.12,56.4,186100,29.9508098102977,30.0783957945801,29.8338559913721,29.9827063063683,350069.799995695,0.0,1.0
2004-12-01,57.2,57.2,56.67,56.7,219600,30.407992920643,30.407992920643,30.126240538686,30.1421887867213,413086.126163646,0.0,1.0
2004-12-02,56.95,57.47,56.8,57.4,317000,30.2750908536821,30.5515271529607,30.1953496135056,30.5143145742117,596303.743141512,0.0,1.0
2004-12-03,57.5,57.92,57.12,57.63,257300,30.567475400996,30.7907508734902,30.3654642592155,30.6365844758157,484003.006657132,0.0,1.0
2004-12-06,57.27,57.45,56.66,56.75,187400,30.445205499392,30.5408949876038,30.1209244560076,30.1687692001135,352515.209667885,0.0,1.0
2004-12-07,57.19,57.52,57.0,57.42,297000,30.4026768379646,30.5781075663529,30.3016712670743,30.5249467395685,558682.055877062,0.0,1.0
2004-12-08,57.02,57.19,56.72,56.85,190600,30.3123034324312,30.4026768379646,30.1528209520782,30.2219300268978,358534.679630196,0.0,1.0
2004-12-09,57.28,57.36,56.34,56.46,271200,30.4505215820705,30.4930502434979,29.9508098102977,30.0146028024389,510150.079305923,0.0,1.0
2004-12-10,56.56,56.58,56.05,56.2,371900,30.0677636292232,30.0783957945801,29.7966434126231,29.8763846527996,699575.274682423,0.0,1.0
2004-12-13,57.48,57.7,57.06,57.1,241700,30.5568432356391,30.6737970545647,30.3335677631449,30.3548320938587,454658.090590863,0.0,1.0
2004-12-14,57.73,57.94,57.46,57.47,273000,30.6897453026,30.8013830388471,30.5462110702823,30.5515271529607,513536.031159724,0.0,1.0
2004-12-15,57.68,58.05,57.35,57.97,243000,30.6631648892078,30.8598599483099,30.4877341608195,30.8173312868824,457103.500263052,0.0,1.0
2004-12-16,57.6,57.67,57.32,57.59,356300,30.6206362277804,30.6578488065294,30.4717859127842,30.6153201451019,670230.358616152,0.0,1.0
2004-12-17,57.2,57.32,56.71,57.2,436800,30.407992920643,30.4717859127842,30.1475048693997,30.407992920643,821657.649855559,0.0,1.0
2004-12-20,57.56,57.93,57.4,57.76,249900,30.5993718970666,30.7960669561687,30.5143145742117,30.7056935506353,470082.982369287,0.0,1.0
2004-12-21,56.65,56.84,56.35,56.4,672300,30.1156083733291,30.2166139442194,29.9561258929761,29.9827063063683,1264653.01739444,0.0,1.0
2004-12-22,56.6,56.83,56.12,56.2,310300,30.0890279599369,30.2112978615409,29.8338559913721,29.8763846527996,583700.477907922,0.0,1.0
2004-12-23,56.9,56.98,56.49,56.5,260200,30.24851044029,30.2910391017174,30.0305510504742,30.0358671331526,489458.151310477,0.0,1.0
2004-12-27,57.31,57.48,56.91,57.1,148000,30.4664698301058,30.5568432356391,30.2538265229684,30.3548320938587,278400.48575692,0.0,1.0
2004-12-28,57.66,57.77,57.26,57.4,158100,30.652532723851,30.7110096333137,30.4398894167136,30.5143145742117,297399.437825466,0.0,1.0
2004-12-29,57.22,57.42,56.82,56.82,177100,30.4186250859999,30.5249467395685,30.2059817788625,30.2059817788625,333140.040726693,0.0,1.0
2004-12-30,57.6,57.77,57.34,57.6,137300,30.6206362277804,30.7110096333137,30.4824180781411,30.6206362277804,258272.88307044,0.0,1.0
2004-12-31,57.88,57.96,57.64,57.85,162100,30.7694865427765,30.812015204204,30.6419005584941,30.7535382947412,304923.775278357,0.0,1.0
2005-01-03,57.33,57.85,57.3,57.65,393500,30.4771019954626,30.7535382947412,30.4611537474273,30.6472166411725,740206.696928028,0.0,1.0
2005-01-04,56.6,57.53,56.5,57.46,416700,30.0890279599369,30.5834236490313,30.0358671331526,30.5462110702823,783847.854154789,0.0,1.0
2005-01-05,56.4,57.0,56.21,56.98,337500,29.9827063063683,30.3016712670743,29.881700735478,30.2910391017174,634865.972587571,0.0,1.0
2005-01-06,56.06,56.4,55.85,56.22,199800,29.8019594953015,29.9827063063683,29.6903217590544,29.8870168181565,375840.655771842,0.0,1.0
2005-01-07,56.6,57.53,56.4,57.48,298600,30.0890279599369,30.5834236490313,29.9827063063683,30.5568432356391,561691.79085822,0.0,1.0
2005-01-10,56.07,56.29,55.71,55.94,614500,29.8072755779799,29.9242293969055,29.6158966015563,29.7381665031603,1155926.34120019,0.0,1.0
2005-01-11,55.62,55.89,55.51,55.74,419500,29.5680518574504,29.7115860897681,29.5095749479876,29.6318448495916,789114.890371811,0.0,1.0
2005-01-12,55.77,55.88,55.42,55.5,368400,29.6477930976269,29.7062700070897,29.4617302038817,29.5042588653092,692991.479411145,0.0,1.0
2005-01-13,55.25,55.5,55.19,55.38,334100,29.3713567983483,29.5042588653092,29.3394603022777,29.440465873168,628470.285752616,0.0,1.0
2005-01-14,55.79,56.0,55.46,55.51,203100,29.6584252629838,29.7700629992309,29.4829945345955,29.5095749479876,382048.234170476,0.0,1.0
2005-01-18,56.0,56.15,55.2,55.51,301700,29.7700629992309,29.8498042394074,29.3447763849562,29.5095749479876,567523.152384208,0.0,1.0
2005-01-19,55.62,56.0,55.61,55.88,356100,29.5680518574504,29.7700629992309,29.562735774772,29.7062700070897,669854.141743509,0.0,1.0
2005-01-20,55.4,55.69,55.26,55.3,216900,29.4510980385249,29.6052644361994,29.3766728810268,29.3979372117405,408007.198382945,0.0,1.0
2005-01-21,54.78,54.94,54.6,54.75,408900,29.1215009124619,29.2065582353169,29.0258114242501,29.1055526644266,769175.396121654,0.0,1.0
2005-01-24,54.53,54.78,54.45,54.57,256500,28.9885988455011,29.1215009124619,28.9460701840736,29.0098631762148,482498.139166554,0.0,1.0
2005-01-25,54.71,55.0,54.57,54.88,248800,29.0842883337129,29.2384547313875,29.0098631762148,29.1746617392463,468013.789569742,0.0,1.0
2005-01-26,55.27,55.42,55.07,55.16,215600,29.3819889637052,29.4617302038817,29.2756673101365,29.3235120542424,405561.788710757,0.0,1.0
2005-01-27,55.35,55.42,54.66,54.87,255200,29.4245176251327,29.4617302038817,29.0577079203207,29.1693456565678,480052.729494365,0.0,1.0
2005-01-28,55.14,55.24,54.72,55.17,410400,29.3128798888856,29.3660407156699,29.0896044163913,29.3288281369209,771997.022666486,0.0,1.0
2005-01-31,54.91,55.15,54.75,55.03,321700,29.1906099872816,29.318195971564,29.1055526644266,29.2544029794228,605144.839648657,0.0,1.0
2005-02-01,55.62,55.65,54.86,54.95,335800,29.5680518574504,29.5840001054857,29.1640295738894,29.2118743179953,631668.129170093,0.0,1.0
2005-02-02,56.06,56.19,55.8,55.91,272600,29.8019594953015,29.8710685701211,29.6637413456622,29.722218255125,512783.597414436,0.0,1.0
2005-02-03,56.07,56.08,55.52,55.6,461300,29.8072755779799,29.8125916606584,29.5148910306661,29.5574196920935,867744.21675451,0.0,1.0
2005-02-04,55.89,56.43,55.8,55.8,611000,29.7115860897681,29.9986545544036,29.6637413456622,29.6637413456622,1149342.54592891,0.0,1.0
2005-02-07,56.23,56.44,55.86,55.98,321200,29.8923329008349,30.003970637082,29.6956378417328,29.759430833874,604204.297467045,0.0,1.0
2005-02-08,55.88,55.97,55.57,55.85,339100,29.7062700070897,29.7541147511956,29.5414714440582,29.6903217590544,637875.707568727,0.0,1.0
2005-02-09,55.35,55.55,55.033,55.3,342400,29.4245176251327,29.5308392787014,29.2559978042263,29.3979372117405,644083.285967361,0.0,1.0
2005-02-10,55.68,55.84,55.32,55.37,252000,29.599948353521,29.685005676376,29.4085693770974,29.4351497904896,474033.259532053,0.0,1.0
2005-02-11,55.78,55.82,55.46,55.69,280700,29.6531091803054,29.6743735110191,29.4829945345955,29.6052644361994,528020.380756536,0.0,1.0
2005-02-14,56.63,56.74,56.32,56.53,234300,30.1049762079722,30.163453117435,29.9401776449408,30.0518153811879,440738.066303017,0.0,1.0
2005-02-15,57.22,57.3,56.7,56.86,220100,30.4186250859999,30.4611537474273,30.1421887867213,30.2272461095762,414026.668345257,0.0,1.0
2005-02-16,56.58,56.74,56.26,56.3,229700,30.0783957945801,30.163453117435,29.9082811488702,29.9295454795839,432085.078232193,0.0,1.0
2005-02-17,56.37,56.59,55.97,56.27,301900,29.966758058333,30.0837118772585,29.7541147511956,29.9135972315486,567899.369256852,0.0,1.0
2005-02-18,57.3,57.5,56.87,56.87,314400,30.4611537474273,30.567475400996,30.2325621922547,30.2325621922547,591412.923797134,0.0,1.0
2005-02-22,57.95,58.52,57.92,58.24,510800,30.8066991215256,31.1097158341963,30.7907508734902,30.9608655192001,960857.892734018,0.0,1.0
2005-02-23,57.94,58.54,57.74,58.45,703400,30.8013830388471,31.1203479995532,30.6950613852784,31.0725032554473,1323154.74109066,0.0,1.0
2005-02-24,57.81,57.85,57.47,57.8,288600,30.7322739640275,30.7535382947412,30.5515271529607,30.726957881349,542880.947225994,0.0,1.0
2005-02-25,58.36,58.4,57.92,58.01,223400,31.0246585113413,31.0459228420551,30.7907508734902,30.8385956175962,420234.246743892,0.0,1.0
2005-02-28,57.27,57.91,57.24,57.85,361300,30.445205499392,30.7854347908118,30.4292572513567,30.7535382947412,679635.780432266,0.0,1.0
2005-03-01,57.56,57.6,57.07,57.45,534400,30.5993718970666,30.6206362277804,30.3388838458234,30.5408949876038,1005251.48370607,0.0,1.0
2005-03-02,56.73,56.76,56.18,56.3,354400,30.6106951531717,30.6268827233214,30.3139230337597,30.3786733143586,656800.242509907,0.8513,1.0
2005-03-03,56.6,56.7,56.05,56.44,583000,30.5405490158561,30.5945075830219,30.2437768964441,30.4542153083908,1080458.63821466,0.0,1.0
2005-03-04,57.22,57.38,56.78,56.8,293200,30.8750921322842,30.9614258397495,30.6376744367546,30.6484661501878,543379.884604698,0.0,1.0
2005-03-07,56.85,57.02,56.53,56.55,431000,30.6754454337707,30.7671749979526,30.50277801884,30.5135697322732,798761.017273617,0.0,1.0
2005-03-08,57.24,57.35,56.92,57.0,354000,30.8858838457174,30.9452382695998,30.7132164307867,30.7563832845194,656058.932981115,0.0,1.0
2005-03-09,57.27,57.54,57.2,57.22,330900,30.9020714158671,31.0477595472149,30.8643004188511,30.8750921322842,613248.307693365,0.0,1.0
2005-03-10,57.89,58.13,57.71,58.0,362900,31.2366145322952,31.3661150934932,31.1394891113968,31.2959689561776,672553.069996743,0.0,1.0
2005-03-11,58.53,58.96,58.35,58.38,492700,31.5819493621565,31.8139712009695,31.484823941258,31.5010115114078,913108.012089817,0.0,1.0
2005-03-14,58.35,58.53,58.17,58.17,193700,31.484823941258,31.5819493621565,31.3876985203595,31.3876985203595,358979.139317633,0.0,1.0
2005-03-15,58.1,58.4,58.0,58.31,383400,31.3499275233435,31.5118032248409,31.2959689561776,31.4632405143917,710545.183347342,0.0,1.0
2005-03-16,58.3,58.59,58.29,58.43,200800,31.4578446576751,31.614324502456,31.4524488009585,31.5279907949907,372137.383453695,0.0,1.0
2005-03-17,58.11,58.25,57.88,58.02,186400,31.35532338006,31.4308653740922,31.2312186755787,31.3067606696108,345450.240417175,0.0,1.0
2005-03-18,57.86,58.0,57.65,57.8,250800,31.2204269621455,31.2959689561776,31.1071139710973,31.188051821846,464801.074552722,0.0,1.0
2005-03-21,57.33,57.5,56.84,57.07,566400,30.9344465561666,31.0261761203485,30.6700495770541,30.7941542815355,1049694.29276978,0.0,1.0
2005-03-22,57.14,58.13,57.12,57.5,419200,30.8319252785516,31.3661150934932,30.8211335651184,31.0261761203485,776892.386174246,0.0,1.0
2005-03-23,57.06,57.35,56.9,57.05,277500,30.7887584248189,30.9452382695998,30.7024247173536,30.7833625681023,514283.485599603,0.0,1.0
2005-03-24,57.25,57.67,57.03,57.05,486200,30.891279702434,31.1179056845304,30.7725708546692,30.7833625681023,901061.732246943,0.0,1.0
2005-03-28,57.13,57.55,57.11,57.2,317700,30.826529421835,31.0531554039314,30.8157377084018,30.8643004188511,588785.09324322,0.0,1.0
2005-03-29,56.95,57.5,56.9,57.03,354300,30.7294040009365,31.0261761203485,30.7024247173536,30.7725708546692,656614.915127709,0.0,1.0
2005-03-30,57.23,57.4,56.88,56.9,321800,30.8804879890008,30.9722175531827,30.6916330039204,30.7024247173536,596383.515913341,0.0,1.0
2005-03-31,56.9,57.09,56.62,57.0,470900,30.7024247173536,30.8049459949686,30.5513407292893,30.7563832845194,872706.642770641,0.0,1.0
2005-04-01,57.4,58.0,57.19,57.91,184400,30.9722175531827,31.2959689561776,30.8589045621345,31.2474062457284,341743.692773214,0.0,1.0
2005-04-04,57.33,57.36,56.91,56.97,241400,30.9344465561666,30.9506341263164,30.7078205740702,30.7401957143697,447380.300626105,0.0,1.0
2005-04-05,58.78,59.02,58.62,58.76,591500,31.7168457800711,31.846346341269,31.6305120726057,31.7060540666379,1096211.46570149,0.0,1.0
2005-04-06,59.29,59.41,59.08,59.13,334100,31.9920344726168,32.0567847532158,31.8787214815685,31.9057007651514,619178.783923701,0.0,1.0
2005-04-07,59.61,59.8,59.45,59.49,247800,32.1647018875474,32.2672231651625,32.0783681800821,32.0999516069484,459241.25308678,0.0,1.0
2005-04-08,59.52,59.7,59.17,59.25,292500,32.1161391770982,32.2132645979966,31.9272841920178,31.9704510457504,542082.59292931,0.0,1.0
2005-04-11,60.23,60.51,60.1,60.3,535400,32.4992450039755,32.6503289920398,32.4290988666599,32.5370160009916,992242.804288387,0.0,1.0
2005-04-12,60.5,60.68,59.99,60.2,222400,32.6449331353232,32.7420585562217,32.3697444427775,32.4830574338258,412168.098008475,0.0,1.0
2005-04-13,59.95,60.15,59.75,60.1,491600,32.3481610159112,32.4560781502428,32.2402438815796,32.4290988666599,911069.410885639,0.0,1.0
2005-04-14,59.6,59.87,59.51,59.83,432100,32.1593060308308,32.3049941621785,32.1107433203816,32.2834107353122,800799.618477796,0.0,1.0
2005-04-15,59.65,60.22,59.52,60.05,452700,32.1862853144137,32.4938491472589,32.1161391770982,32.402119583077,838977.059210596,0.0,1.0
2005-04-18,59.01,59.29,58.91,59.07,435600,31.8409504845525,31.9920344726168,31.7869919173866,31.873325624852,807286.076854727,0.0,1.0
2005-04-19,59.78,59.87,59.32,59.52,410200,32.2564314517293,32.3049941621785,32.0082220427665,32.1161391770982,760212.921776422,0.0,1.0
2005-04-20,59.48,59.9,59.35,59.45,398000,32.0945557502318,32.3211817323283,32.0244096129163,32.0783681800821,737602.98114826,0.0,1.0
2005-04-21,59.47,59.63,59.15,59.17,296600,32.0891598935152,32.1754936009806,31.9164924785846,31.9272841920178,549681.015599432,0.0,1.0
2005-04-22,59.16,59.4,58.88,59.35,257500,31.9218883353012,32.0513888964992,31.7708043472369,32.0244096129163,477218.009159992,0.0,1.0
2005-04-25,60.15,60.41,59.4,59.47,286900,32.4560781502428,32.596370424874,32.0513888964992,32.0891598935152,531704.259526221,0.0,1.0
2005-04-26,59.34,59.6,59.07,59.22,265400,32.0190137561997,32.1593060308308,31.873325624852,31.9542634756007,491858.872353638,0.0,1.0
2005-04-27,59.79,59.89,59.45,59.65,273800,32.2618273084459,32.3157858756117,32.0783681800821,32.1862853144137,507426.372458274,0.0,1.0
2005-04-28,59.52,60.08,59.44,59.6,347900,32.1161391770982,32.4183071532268,32.0729723233655,32.1593060308308,644753.962667033,0.0,1.0
2005-04-29,59.75,59.75,59.06,59.55,388500,32.2402438815796,32.2402438815796,31.8679297681354,32.1323267472479,719996.879839443,0.0,1.0
2005-05-02,59.77,60.04,59.58,59.95,421500,32.2510355950127,32.3967237263604,32.1485143173976,32.3481610159112,781154.915964802,0.0,1.0
2005-05-03,59.52,59.78,59.29,59.45,361400,32.1161391770982,32.2564314517293,31.9920344726168,32.0783681800821,669773.15926377,0.0,1.0
2005-05-04,60.59,60.85,59.85,59.9,243900,32.6934958457725,32.8337881204036,32.2942024487454,32.3211817323283,452013.485181056,0.0,1.0
2005-05-05,60.96,61.23,60.76,60.9,685600,32.893142544286,33.0388306756337,32.7852254099544,32.8607674039865,1270604.53234987,0.0,1.0
2005-05-06,60.31,60.55,60.2,60.28,583500,32.5424118577082,32.6719124189061,32.4830574338258,32.5262242875584,1081385.27512565,0.0,1.0
2005-05-09,59.69,59.9,59.51,59.62,378900,32.2078687412801,32.3211817323283,32.1107433203816,32.170097744264,702205.45114843,0.0,1.0
2005-05-10,59.5,59.79,59.27,59.69,225400,32.105347463665,32.2618273084459,31.9812427591836,32.2078687412801,417727.919474416,0.0,1.0
2005-05-11,60.06,60.13,59.71,60.01,256800,32.4075154397936,32.4452864368097,32.2186604547132,32.3805361562107,475920.717484606,0.0,1.0
2005-05-12,59.67,60.1,59.52,60.05,266000,32.1970770278469,32.4290988666599,32.1161391770982,32.402119583077,492970.836646826,0.0,1.0
2005-05-13,59.92,60.25,59.65,60.08,294600,32.3319734457615,32.5100367174087,32.1862853144137,32.4183071532268,545974.46795547,0.0,1.0
2005-05-16,59.75,59.85,59.17,59.17,243800,32.2402438815796,32.2942024487454,31.9272841920178,31.9272841920178,451828.157798858,0.0,1.0
2005-05-17,59.76,59.88,59.3,59.42,228700,32.2456397382961,32.3103900188951,31.9974303293333,32.0621806099323,423843.723086952,0.0,1.0
2005-05-18,59.85,60.08,59.52,59.66,285100,32.2942024487454,32.4183071532268,32.1161391770982,32.1916811711303,528368.366646655,0.0,1.0
2005-05-19,59.67,59.8,59.2,59.2,385100,32.1970770278469,32.2672231651625,31.9434717621675,31.9434717621675,713695.74884471,0.0,1.0
2005-05-20,59.5,59.62,59.01,59.09,227300,32.105347463665,32.170097744264,31.8409504845525,31.8841173382851,421249.139736179,0.0,1.0
2005-05-23,59.21,59.35,58.84,58.86,207100,31.9488676188841,32.0244096129163,31.7492209203706,31.7600126338037,383813.008532172,0.0,1.0
2005-05-24,59.35,59.52,59.16,59.4,200500,32.0244096129163,32.1161391770982,31.9218883353012,32.0513888964992,371581.4013071,0.0,1.0
2005-05-25,58.93,59.12,58.69,58.88,240000,31.7977836308198,31.9003049084349,31.6682830696218,31.7708043472369,444785.717275332,0.0,1.0
2005-05-26,58.53,58.56,58.16,58.46,339100,31.5819493621565,31.5981369323063,31.382302663643,31.5441783651404,628445.153033605,0.0,1.0
2005-05-27,58.82,58.88,58.3,58.68,374100,31.7384292069374,31.7708043472369,31.4578446576751,31.6628872129052,693309.736802924,0.0,1.0
2005-05-31,58.12,58.45,57.92,58.32,546900,31.3607192367766,31.5387825084238,31.252802102445,31.4686363711083,1013555.45324116,0.0,1.0
2005-06-01,57.95,58.18,57.55,57.59,328300,31.2689896725947,31.3930943770761,31.0531554039314,31.0747388307978,608429.795756215,0.0,1.0
2005-06-02,57.77,57.96,57.48,57.85,343000,31.1718642516962,31.2743855293113,31.0153844069154,31.2150311054289,635672.92093933,0.0,1.0
2005-06-03,57.56,57.64,57.12,57.27,301800,31.058551260648,31.1017181143807,30.8211335651184,30.9020714158671,559318.03947373,0.0,1.0
2005-06-06,58.06,58.2,57.51,57.76,177400,31.3283440964771,31.4038860905093,31.0315719770651,31.1664683949797,328770.77601935,0.0,1.0
2005-06-07,59.7,60.2,59.17,59.35,743400,32.2132645979966,32.4830574338258,31.9272841920178,32.0244096129163,1377723.75926034,0.0,1.0
2005-06-08,59.29,59.92,59.2,59.92,207900,31.9920344726168,32.3319734457615,31.9434717621675,32.3319734457615,385295.627589756,0.0,1.0
2005-06-09,59.36,59.52,58.97,59.23,243500,32.0298054696328,32.1161391770982,31.8193670576861,31.9596593323173,451272.175652265,0.0,1.0
2005-06-10,59.34,59.75,59.08,59.72,167200,32.0190137561997,32.2402438815796,31.8787214815685,32.2240563114298,309867.383035148,0.0,1.0
2005-06-13,58.95,59.23,58.57,58.68,196800,31.808575344253,31.9596593323173,31.6035327890228,31.6628872129052,364724.288165772,0.0,1.0
2005-06-14,59.67,59.76,58.98,59.0,447900,32.1970770278469,32.2456397382961,31.8247629144027,31.8355546278359,830081.344865088,0.0,1.0
2005-06-15,59.16,59.29,58.94,59.24,283800,31.9218883353012,31.9920344726168,31.8031794875364,31.9650551890339,525959.11067808,0.0,1.0
2005-06-16,59.18,59.21,58.74,59.16,270400,31.9326800487344,31.9488676188841,31.6952623532047,31.9218883353012,501125.24146354,0.0,1.0
2005-06-17,59.58,59.89,59.25,59.85,206200,32.1485143173976,32.3157858756117,31.9704510457504,32.2942024487454,382145.06209239,0.0,1.0
2005-06-20,59.47,59.68,59.353,59.5,181700,32.0891598935152,32.2024728845635,32.0260283699312,32.105347463665,336739.853453866,0.0,1.0
2005-06-21,59.6,59.68,59.3,59.4,191800,32.1593060308308,32.2024728845635,31.9974303293333,32.0513888964992,355457.91905587,0.0,1.0
2005-06-22,59.9,60.12,59.72,59.99,211800,32.3211817323283,32.4398905800931,32.2240563114298,32.3697444427775,392523.395495481,0.0,1.0
2005-06-23,60.01,60.4,59.94,60.15,440100,32.3805361562107,32.5909745681574,32.3427651591946,32.4560781502428,815625.80905364,0.0,1.0
2005-06-24,59.61,60.0,59.46,59.53,282500,32.1647018875474,32.3751402994941,32.0837640367987,32.1215350338147,523549.854709506,0.0,1.0
2005-06-27,59.4,59.49,59.16,59.38,195000,32.0513888964992,32.0999516069484,31.9218883353012,32.040597183066,361388.395286207,0.0,1.0
2005-06-28,59.65,59.73,59.0244,59.0244,454300,32.1862853144137,32.2294521681464,31.8487205182243,31.8487205182243,841942.297325765,0.0,1.0
2005-06-29,59.68,59.81,59.0,59.12,684000,32.2024728845635,32.272619021879,31.8355546278359,31.9003049084349,1267639.2942347,0.0,1.0
2005-06-30,59.3,59.68,59.3,59.45,325600,31.9974303293333,32.2024728845635,31.9974303293333,32.0783681800821,603425.956436868,0.0,1.0
2005-07-01,58.85,59.07,58.55,58.9,362900,31.7546167770871,31.873325624852,31.5927410755897,31.7815960606701,672553.069996743,0.0,1.0
2005-07-05,58.42,58.43,57.75,57.9,513800,31.5225949382741,31.5279907949907,31.1610725382631,31.2420103890118,952212.089733607,0.0,1.0
2005-07-06,59.43,59.63,58.368,58.4,1604800,32.0675764666489,32.1754936009806,31.4945364833479,31.5118032248409,2974133.82951439,0.0,1.0
2005-07-07,57.32,57.8,56.15,56.25,1580900,30.92905069945,31.188051821846,30.2977354636099,30.3516940307757,2929840.58516906,0.0,1.0
2005-07-08,56.41,56.58,55.76,56.05,1232400,30.438027738241,30.5297573024229,30.0872970516632,30.2437768964441,2283974.65820883,0.0,1.0
2005-07-11,56.06,56.06,55.33,55.36,1586000,30.2491727531607,30.2491727531607,29.8552752128502,29.8714627829999,2939292.28166115,0.0,1.0
2005-07-12,56.71,56.84,56.38,56.5,570100,30.5999034397385,30.6700495770541,30.4218401680913,30.4865904486903,1056551.40591111,0.0,1.0
2005-07-13,55.98,56.25,55.81,56.1,416000,30.206005899428,30.3516940307757,30.1142763352461,30.270756180027,770961.909943909,0.0,1.0
2005-07-14,56.11,56.25,55.97,56.2,354700,30.2761520367436,30.3516940307757,30.2006100427114,30.3247147471928,657356.224656501,0.0,1.0
2005-07-15,55.45,55.8,55.26,55.5,816100,29.9200254934491,30.1088804785295,29.8175042158341,29.9470047770321,1512456.76611833,0.0,1.0
2005-07-18,55.63,55.8,55.38,55.48,620200,30.0171509143476,30.1088804785295,29.8822544964331,29.9362130635989,1149400.42439234,0.0,1.0
2005-07-19,55.31,55.5,55.15,55.26,353300,29.844483499417,29.9470047770321,29.7581497919517,29.8175042158341,654761.641305728,0.0,1.0
2005-07-20,55.32,55.47,54.75,55.15,440400,29.8498793561336,29.9308172068823,29.5423155232884,29.7581497919517,816181.791200234,0.0,1.0
2005-07-21,55.82,55.99,55.45,55.55,504500,30.1196721919627,30.2114017561446,29.9200254934491,29.973984060615,934976.643189188,0.0,1.0
2005-07-22,55.48,55.63,55.32,55.33,500800,29.9362130635989,30.0171509143476,29.8498793561336,29.8552752128502,928119.530047859,0.0,1.0
2005-07-25,55.45,55.59,55.17,55.3,372400,29.9200254934491,29.9955674874813,29.7689415053848,29.8390876427004,690159.171305558,0.0,1.0
2005-07-26,55.16,55.25,55.01,55.15,365500,29.7635456486682,29.8121083591175,29.6826077979195,29.7581497919517,677371.581933892,0.0,1.0
2005-07-27,55.23,55.45,55.12,55.19,406400,29.8013166456843,29.9200254934491,29.7419622218019,29.779733218818,753170.481252896,0.0,1.0
2005-07-28,55.6,55.8,55.225,55.28,359200,30.0009633441979,30.1088804785295,29.798618717326,29.8282959292672,665695.956855413,0.0,1.0
2005-07-29,55.67,55.85,55.51,55.74,466200,30.038734341214,30.1358597621124,29.9524006337486,30.07650533823,863996.255807331,0.0,1.0
2005-08-01,55.78,55.9,55.58,55.9,394500,30.0980887650964,30.1628390456953,29.9901716307647,30.1628390456953,731116.522771326,0.0,1.0
2005-08-02,56.11,56.17,55.84,55.9,339600,30.2761520367436,30.3085271770431,30.1304639053959,30.1628390456953,629371.789944594,0.0,1.0
2005-08-03,55.96,56.12,55.83,56.05,480900,30.1952141859948,30.2815478934602,30.1250680486793,30.2437768964441,891239.380990448,0.0,1.0
2005-08-04,55.97,56.15,55.55,55.62,275600,30.2006100427114,30.2977354636099,29.973984060615,30.011755057631,510762.26533784,0.0,1.0
2005-08-05,55.74,56.08,55.53,56.07,369400,30.07650533823,30.2599644665938,29.9631923471818,30.2545686098772,684599.349839616,0.0,1.0
2005-08-08,56.0,56.21,55.95,56.1,302500,30.2167976128612,30.3301106039094,30.1898183292783,30.270756180027,560615.331149116,0.0,1.0
2005-08-09,55.96,55.99,55.65,55.76,352000,30.1952141859948,30.2114017561446,30.0279426277808,30.0872970516632,652352.385337155,0.0,1.0
2005-08-10,56.47,56.75,56.25,56.6,589600,30.4704028785405,30.6214868666048,30.3516940307757,30.5405490158561,1092690.24543973,0.0,1.0
2005-08-11,57.15,57.25,56.93,57.11,476500,30.8373211352681,30.891279702434,30.7186122875033,30.8157377084018,883084.976173734,0.0,1.0
2005-08-12,56.86,57.0,56.67,56.79,343800,30.6808412904873,30.7563832845194,30.5783200128722,30.6430702934712,637155.539996912,0.0,1.0
2005-08-15,56.96,57.05,56.61,56.75,176100,30.7347998576531,30.7833625681023,30.5459448725727,30.6214868666048,326361.520050775,0.0,1.0
2005-08-16,57.02,57.08,56.86,56.93,463200,30.7671749979526,30.7995501382521,30.6808412904873,30.7186122875033,858436.43434139,0.0,1.0
2005-08-17,56.93,57.05,56.72,56.81,319100,30.7186122875033,30.7833625681023,30.6052992964551,30.6538620069043,591379.676593994,0.0,1.0
2005-08-18,57.37,57.53,57.1,57.31,469900,30.956029983033,31.0423636904983,30.8103418516852,30.9236548427335,870853.368948659,0.0,1.0
2005-08-19,57.43,57.55,57.28,57.37,389700,30.9884051233324,31.0531554039314,30.9074672725837,30.956029983033,722220.808425822,0.0,1.0
2005-08-22,57.79,58.55,57.68,58.4,318100,31.1826559651294,31.5927410755897,31.123301541247,31.5118032248409,589526.402772013,0.0,1.0
2005-08-23,57.88,58.0,57.72,57.95,252100,31.2312186755787,31.2959689561776,31.1448849681133,31.2689896725947,467210.330521296,0.0,1.0
2005-08-24,57.33,57.7,57.26,57.67,357200,30.9344465561666,31.1340932546802,30.8966755591505,31.1179056845304,661989.409211453,0.0,1.0
2005-08-25,57.97,58.1,57.77,57.8,367700,31.2797813860279,31.3499275233435,31.1718642516962,31.188051821846,681448.784342248,0.0,1.0
2005-08-26,57.62,58.11,57.6,58.06,163500,31.0909264009475,31.35532338006,31.0801346875143,31.3283440964771,303010.26989382,0.0,1.0
2005-08-29,57.64,57.75,57.05,57.1,230500,31.1017181143807,31.1610725382631,30.7833625681023,30.8103418516852,427179.615966517,0.0,1.0
2005-08-30,56.8,57.19,56.55,57.13,594900,30.6484661501878,30.8589045621345,30.5135697322732,30.826529421835,1102512.59669623,0.0,1.0
2005-08-31,57.71,57.71,57.08,57.15,374400,31.1394891113968,31.1394891113968,30.7995501382521,30.8373211352681,693865.718949517,0.0,1.0
2005-09-01,59.37,59.48,58.77,58.83,651400,32.0352013263494,32.0945557502318,31.7114499233545,31.743825063654,1207222.56763813,0.0,1.0
2005-09-02,60.63,60.86,60.43,60.46,551300,32.7150792726388,32.8391839771202,32.6071621383072,32.6233497084569,1021709.85805788,0.0,1.0
2005-09-06,61.49,61.63,61.29,61.4,726100,33.1791229502649,33.254664944297,33.0712058159332,33.1305602398156,1345662.12214008,0.0,1.0
2005-09-07,61.35,61.49,61.2,61.41,639400,33.1035809562327,33.1791229502649,33.022643105484,33.1359560965322,1184983.28177437,0.0,1.0
2005-09-08,61.0,61.44,60.86,61.38,595000,32.9147259711523,33.152143666682,32.8391839771202,33.1197685263825,1102697.92407843,0.0,1.0
2005-09-09,61.28,61.39,61.05,61.05,318700,33.0658099592167,33.1251643830991,32.9417052547353,32.9417052547353,590638.367065201,0.0,1.0
2005-09-12,60.82,60.99,60.74,60.9,506700,32.8176005502539,32.9093301144358,32.7744336965212,32.8607674039865,939053.845597544,0.0,1.0
2005-09-13,60.74,61.02,60.66,61.02,853100,32.7744336965212,32.9255176845855,32.7312668427885,32.9255176845855,1581027.89753161,0.0,1.0
2005-09-14,59.72,59.77,59.51,59.61,1595400,32.9176127544957,32.9451727115909,32.8018609346959,32.8569808488863,2894416.69754705,1.28535,1.0
2005-09-15,59.26,59.46,59.1,59.2,1051600,32.66406114922,32.7743009776007,32.5758692865154,32.6309892007057,1907840.41565781,0.0,1.0
2005-09-16,59.65,59.84,59.2,59.4,898700,32.8790288145624,32.9837566515242,32.6309892007057,32.7412290290865,1630445.2087787,0.0,1.0
2005-09-19,59.3,59.49,59.24,59.43,413900,32.6861091148961,32.7908369518578,32.6530371663819,32.7577650033436,750908.280753869,0.0,1.0
2005-09-20,59.44,59.66,59.34,59.44,791400,32.7632769947626,32.8845408059815,32.7081570805723,32.7632769947626,1435778.72285241,0.0,1.0
2005-09-21,59.15,59.78,59.08,59.7,547700,32.6034292436105,32.9506847030099,32.5648453036773,32.9065887716576,993651.764602306,0.0,1.0
2005-09-22,58.69,58.7,58.44,58.6,768100,32.3498776383348,32.3553896297538,32.2120778528588,32.3002697155634,1393507.24920765,0.0,1.0
2005-09-23,58.63,58.69,58.31,58.54,444100,32.3168056898206,32.3498776383348,32.1404219644113,32.2671977670492,805697.916121751,0.0,1.0
2005-09-26,58.78,58.92,58.61,58.92,475400,32.3994855611061,32.4766534409727,32.3057817069825,32.4766534409727,862483.200459989,0.0,1.0
2005-09-27,58.56,58.75,58.5,58.63,429400,32.2782217498873,32.382949586849,32.2451498013731,32.3168056898206,779028.788972484,0.0,1.0
2005-09-28,57.78,58.06,57.51,58.06,677700,31.8482864192023,32.0026221789354,31.6994626508883,32.0026221789354,1229501.18837134,0.0,1.0
2005-09-29,58.08,58.23,57.69,57.74,524800,32.0136461617735,32.096326033059,31.798678496431,31.8262384535262,952105.98149222,0.0,1.0
2005-09-30,58.01,58.32,57.88,58.1,526500,31.9750622218402,32.1459339558304,31.9034063333927,32.0246701446115,955190.166264585,0.0,1.0
2005-10-03,58.62,58.89,58.42,58.78,503100,32.3112936984015,32.4601174667156,32.2010538700208,32.3994855611061,912737.26998616,0.0,1.0
2005-10-04,59.11,59.46,59.03,59.41,448000,32.5813812779344,32.7743009776007,32.5372853465821,32.7467410205055,812773.398834823,0.0,1.0
2005-10-05,59.3,59.83,59.18,59.53,634300,32.6861091148961,32.9782446601051,32.6199652178677,32.812884917534,1150763.76535922,0.0,1.0
2005-10-06,59.11,59.3,58.8,59.26,531400,32.5813812779344,32.6861091148961,32.4105095439442,32.66406114922,964079.875314341,0.0,1.0
2005-10-07,58.4,58.51,58.02,58.47,424400,32.1900298871827,32.2506617927921,31.9805742132592,32.228613827116,769957.657289059,0.0,1.0
2005-10-10,58.12,58.4,57.97,58.09,248900,32.0356941274496,32.1900298871827,31.953014256164,32.0191581531925,451560.935200865,0.0,1.0
2005-10-11,57.96,58.33,57.9,58.14,289200,31.947502264745,32.1514459472494,31.9144303162308,32.0467181102877,524674.256569265,0.0,1.0
2005-10-12,57.66,58.14,57.411,57.95,300700,31.7821425221739,32.0467181102877,31.6448939358398,31.941990273326,545537.859441141,0.0,1.0
2005-10-13,57.53,57.71,56.97,57.57,287100,31.7104866337264,31.8097024792691,31.4018151142602,31.7325345994025,520864.381262226,0.0,1.0
2005-10-14,59.18,59.28,58.35,58.4,553800,32.6199652178677,32.675085132058,32.1624699300875,32.1900298871827,1004718.54525608,0.0,1.0
2005-10-17,58.45,58.78,58.26,58.49,309500,32.2175898442779,32.3994855611061,32.1128620073161,32.239637809954,561503.051203968,0.0,1.0
2005-10-18,58.19,58.56,58.14,58.14,212800,32.0742780673829,32.2782217498873,32.0467181102877,32.0467181102877,386067.364446541,0.0,1.0
2005-10-19,58.9,58.96,58.17,58.38,347400,32.4656294581346,32.4987014066488,32.0632540845448,32.1790059043446,630262.229364324,0.0,1.0
2005-10-20,57.75,58.4,57.6,58.34,234400,31.8317504449452,32.1900298871827,31.7490705736596,32.1569579386685,425254.653318934,0.0,1.0
2005-10-21,57.98,58.65,57.91,58.51,277100,31.9585262475831,32.3278296726586,31.9199423076498,32.2506617927921,502722.117895378,0.0,1.0
2005-10-24,58.6,58.65,58.39,58.44,430300,32.3002697155634,32.3278296726586,32.1845178957636,32.2120778528588,780661.592675502,0.0,1.0
2005-10-25,58.87,59.13,58.66,58.85,325600,32.4490934838775,32.5924052607725,32.3333416640777,32.4380695010394,590712.095224594,0.0,1.0
2005-10-26,58.66,59.21,58.49,59.07,379900,32.3333416640777,32.6365011921248,32.239637809954,32.5593333122582,689224.585306583,0.0,1.0
2005-10-27,58.81,59.52,58.67,59.48,342700,32.4160215353632,32.807372926115,32.3388536554967,32.7853249604388,621735.365581907,0.0,1.0
2005-10-28,59.31,59.36,58.79,58.88,485700,32.6916211063152,32.7191810634103,32.4049975525252,32.4546054752965,881169.731727841,0.0,1.0
2005-10-31,59.43,59.78,59.24,59.61,1414500,32.7577650033436,32.9506847030099,32.6530371663819,32.8569808488863,2566223.15324075,0.0,1.0
2005-11-01,58.86,59.08,58.79,59.03,313000,32.4435814924584,32.5648453036773,32.4049975525252,32.5372853465821,567852.843382366,0.0,1.0
2005-11-02,59.38,59.44,58.9761,59.07,643000,32.7302050462484,32.7632769947626,32.5075757128335,32.5593333122582,1166547.53448837,0.0,1.0
2005-11-03,59.11,59.29,58.92,59.28,503100,32.5813812779344,32.6805971234771,32.4766534409727,32.675085132058,912737.269986159,0.0,1.0
2005-11-04,59.21,59.47,58.93,59.47,539300,32.6365011921248,32.7798129690198,32.4821654323917,32.7798129690198,978412.263374151,0.0,1.0
2005-11-07,59.44,59.58,59.11,59.11,245200,32.7632769947626,32.8404448746292,32.5813812779344,32.5813812779344,444848.297755131,0.0,1.0
2005-11-08,59.39,59.49,59.29,59.3,290600,32.7357170376675,32.7908369518578,32.6805971234771,32.6861091148961,527214.173440623,0.0,1.0
2005-11-09,59.8,59.87,59.45,59.62,202900,32.961708685848,33.0002926257813,32.7687889861817,32.8624928403053,368106.523713361,0.0,1.0
2005-11-10,60.03,60.06,59.65,59.85,431300,33.0884844884859,33.105020462743,32.8790288145624,32.9892686429432,782475.819012185,0.0,1.0
2005-11-11,60.16,60.3,59.92,59.95,284200,33.1601403769334,33.2373082567999,33.0278525828765,33.0443885571336,515603.124885841,0.0,1.0
2005-11-14,60.25,60.3,60.03,60.16,215600,33.2097482997047,33.2373082567999,33.0884844884859,33.1601403769334,391147.198189259,0.0,1.0
2005-11-15,58.64,58.88,57.7,57.83,1053200,32.3223176812396,32.4546054752965,31.80419048785,31.8758463762975,1910743.17779651,0.0,1.0
2005-11-16,58.51,58.58,58.13,58.15,524400,32.2506617927921,32.2892457327254,32.0412061188687,32.0522301017067,951380.290957547,0.0,1.0
2005-11-17,59.09,59.19,58.56,58.68,606500,32.5703572950963,32.6254772092867,32.2782217498873,32.3443656469157,1100328.27319938,0.0,1.0
2005-11-18,58.4,58.92,58.19,58.86,598600,32.1900298871827,32.4766534409727,32.0742780673829,32.4435814924584,1085995.88513956,0.0,1.0
2005-11-21,58.6,58.74,58.37,58.59,326900,32.3002697155634,32.37743759543,32.1734939129256,32.2947577241444,593070.589462286,0.0,1.0
2005-11-22,58.58,58.62,58.07,58.19,359600,32.2892457327254,32.3112936984015,32.0081341703544,32.0742780673829,652395.79067188,0.0,1.0
2005-11-23,58.87,58.94,58.57,58.65,235000,32.4490934838775,32.4876774238107,32.2837337413063,32.3278296726586,426343.189120945,0.0,1.0
2005-11-25,58.47,58.88,58.38,58.88,309500,32.228613827116,32.4546054752965,32.1790059043446,32.4546054752965,561503.051203967,0.0,1.0
2005-11-28,58.53,58.73,58.14,58.68,350600,32.2616857756302,32.3719256040109,32.0467181102877,32.3443656469157,636067.753641716,0.0,1.0
2005-11-29,58.58,58.81,58.35,58.63,497700,32.2892457327254,32.4160215353632,32.1624699300875,32.3168056898206,902940.44776806,0.0,1.0
2005-11-30,58.15,58.72,58.08,58.68,753000,32.0522301017067,32.3664136125919,32.0136461617735,32.3443656469157,1366112.43152371,0.0,1.0
2005-12-01,59.2,59.28,58.29,58.34,793900,32.6309892007057,32.675085132058,32.1293979815733,32.1569579386685,1440314.28869412,0.0,1.0
2005-12-02,60.06,60.1,59.21,59.34,494200,33.105020462743,33.1270684284192,32.6365011921248,32.7081570805723,896590.655589664,0.0,1.0
2005-12-05,60.24,60.45,60.07,60.4,519500,33.2042363082857,33.3199881280855,33.110532454162,33.2924281709903,942490.581907791,0.0,1.0
2005-12-06,60.17,60.58,60.1,60.12,836200,33.1656523683524,33.391644016533,33.1270684284192,33.1380924112572,1517056.06273589,0.0,1.0
2005-12-07,59.7,59.9,59.51,59.62,580100,32.9065887716576,33.0168286000384,32.8018609346959,32.8624928403053,1052432.6979109,0.0,1.0
2005-12-08,59.8,59.99,59.26,59.63,252800,32.961708685848,33.0664365228097,32.66406114922,32.8680048317244,458636.417913936,0.0,1.0
2005-12-09,59.62,59.83,59.42,59.49,354600,32.8624928403053,32.9782446601051,32.7522530119246,32.7908369518578,643324.658988456,0.0,1.0
2005-12-12,59.91,60.18,59.72,60.04,286800,33.0223405914574,33.1711643597715,32.9176127544957,33.0939964799049,520320.113361222,0.0,1.0
2005-12-13,59.28,59.36,58.96,59.27,578000,32.675085132058,32.7191810634103,32.4987014066488,32.669573140639,1048622.82260386,0.0,1.0
2005-12-14,59.08,59.12,58.55,58.64,493300,32.5648453036773,32.5868932693534,32.2727097584683,32.3223176812396,894957.851886647,0.0,1.0
2005-12-15,59.52,59.7,59.21,59.63,396100,32.807372926115,32.9065887716576,32.6365011921248,32.8680048317244,718615.051960877,0.0,1.0
2005-12-16,59.16,59.4,59.07,59.31,306400,32.6089412350296,32.7412290290865,32.5593333122582,32.6916211063152,555878.949560245,0.0,1.0
2005-12-19,58.95,59.13,58.81,59.11,340200,32.4931894152298,32.5924052607725,32.4160215353632,32.5813812779344,617199.799740193,0.0,1.0
2005-12-20,58.82,59.06,58.79,58.85,268700,32.4215335267823,32.5538213208392,32.4049975525252,32.4380695010394,487482.616667225,0.0,1.0
2005-12-21,58.92,58.96,58.67,58.9,255600,32.4766534409727,32.4987014066488,32.3388536554967,32.4656294581346,463716.251656653,0.0,1.0
2005-12-22,58.64,58.78,58.46,58.63,299200,32.3223176812396,32.3994855611061,32.2231018356969,32.3168056898206,542816.519936114,0.0,1.0
2005-12-23,58.8,58.84,58.44,58.44,208200,32.4105095439442,32.4325575096204,32.2120778528588,32.2120778528588,377721.923297791,0.0,1.0
2005-12-27,58.6,59.02,58.51,59.0,206900,32.3002697155634,32.531773355163,32.2506617927921,32.520749372325,375363.429060101,0.0,1.0
2005-12-28,58.46,58.9,58.28,58.75,276700,32.2231018356969,32.4656294581346,32.1238859901542,32.382949586849,501996.427360704,0.0,1.0
2005-12-29,58.6,58.85,58.51,58.6,145800,32.3002697155634,32.4380695010394,32.2506617927921,32.3002697155634,264514.199888655,0.0,1.0
2005-12-30,58.3,58.58,58.25,58.35,188700,32.1349099729923,32.2892457327254,32.1073500158971,32.1624699300875,342344.509732436,0.0,1.0
2006-01-03,59.56,59.8,58.85,58.9,341400,32.8294208917911,32.961708685848,32.4380695010394,32.4656294581346,619376.871344216,0.0,1.0
2006-01-04,59.83,60.02,59.78,59.9,653600,32.9782446601051,33.0829724970669,32.9506847030099,33.0168286000384,1185778.33365723,0.0,1.0
2006-01-05,59.2,59.48,58.97,59.35,448200,32.6309892007057,32.7853249604388,32.5042133980679,32.7136690719913,813136.244102161,0.0,1.0
2006-01-06,59.86,60.0,59.6,59.65,510600,32.9947806343623,33.0719485142288,32.8514688574673,32.8790288145624,926343.967511295,0.0,1.0
2006-01-09,59.97,59.99,59.77,59.92,296000,33.0554125399717,33.0664365228097,32.9451727115909,33.0278525828765,537010.995658722,0.0,1.0
2006-01-10,60.03,60.11,59.68,59.75,332000,33.0884844884859,33.1325804198382,32.8955647888196,32.9341487287528,602323.143779378,0.0,1.0
2006-01-11,60.19,60.2,59.8,59.83,342400,33.1766763511905,33.1821883426095,32.961708685848,32.9782446601051,621191.0976809,0.0,1.0
2006-01-12,60.23,60.54,60.1901,60.44,262100,33.1987243168667,33.3695960508568,33.1767314711047,33.3144761366665,475508.722845104,0.0,1.0
2006-01-13,60.21,60.31,59.91,59.99,219700,33.1877003340286,33.242820248219,33.0223405914574,33.0664365228097,398585.526169666,0.0,1.0
2006-01-17,59.08,59.15,58.53,58.83,636800,32.5648453036773,32.6034292436105,32.2616857756302,32.4270455182013,1155299.33120093,0.0,1.0
2006-01-18,59.19,59.319,58.85,59.21,697100,32.6254772092867,32.6965818985923,32.4380695010394,32.6365011921248,1264697.17930302,0.0,1.0
2006-01-19,59.21,59.28,58.99,59.14,330900,32.6365011921248,32.675085132058,32.5152373809059,32.5979172521915,600327.494809024,0.0,1.0
2006-01-20,58.77,59.25,58.76,59.22,610400,32.3939735696871,32.6585491578009,32.3884615782681,32.6420131835438,1107403.75591245,0.0,1.0
2006-01-23,59.25,59.3,58.64,58.83,1120200,32.6585491578009,32.6861091148961,32.3223176812396,32.4270455182013,2032296.3423544,0.0,1.0
2006-01-24,59.92,59.92,59.56,59.69,396900,33.0278525828765,33.0278525828765,32.8294208917911,32.9010767802386,720066.433030225,0.0,1.0
2006-01-25,60.1,60.1,59.74,59.79,1092500,33.1270684284192,33.1270684284192,32.9286367373338,32.956196694429,1982042.27282822,0.0,1.0
2006-01-26,60.3,60.7,60.02,60.34,482800,33.2373082567999,33.4577879135615,33.0829724970669,33.2593562224761,875908.475351457,0.0,1.0
2006-01-27,60.05,60.27,59.87,60.02,379500,33.099508471324,33.2207722825428,33.0002926257813,33.0829724970669,688498.894771909,0.0,1.0
2006-01-30,59.92,59.98,59.47,59.5,636800,33.0278525828765,33.0609245313907,32.7798129690198,32.7963489432769,1155299.33120093,0.0,1.0
2006-01-31,60.02,60.18,59.65,59.69,651500,33.0829724970669,33.1711643597715,32.8790288145624,32.9010767802386,1181968.45835019,0.0,1.0
2006-02-01,60.43,60.55,59.94,59.98,589400,33.3089641452474,33.3751080422759,33.0388765657146,33.0609245313907,1069305.00284206,0.0,1.0
2006-02-02,60.56,60.9,60.55,60.77,577200,33.3806200336949,33.5680277419422,33.3751080422759,33.4963718534947,1047171.44153451,0.0,1.0
2006-02-03,60.5,60.54,60.14,60.28,277900,33.3475480851807,33.3695960508568,33.1491163940953,33.2262842739619,504173.498964726,0.0,1.0
2006-02-06,59.6,60.03,59.6,60.03,542700,32.8514688574673,33.0884844884859,32.8514688574673,33.0884844884859,984580.632918879,0.0,1.0
2006-02-07,59.38,59.42,58.96,59.21,793900,32.7302050462484,32.7522530119246,32.4987014066488,32.6365011921248,1440314.28869412,0.0,1.0
2006-02-08,59.78,59.87,59.14,59.19,654300,32.9506847030099,33.0002926257813,32.5979172521915,32.6254772092867,1187048.29209291,0.0,1.0
2006-02-09,59.86,60.1,59.44,59.5,678800,32.9947806343623,33.1270684284192,32.7632769947626,32.7963489432769,1231496.83734169,0.0,1.0
2006-02-10,59.9,60.04,59.6,59.95,385800,33.0168286000384,33.0939964799049,32.8514688574673,33.0443885571336,699928.520693024,0.0,1.0
2006-02-13,59.66,59.81,59.43,59.56,389400,32.8845408059815,32.9672206772671,32.7577650033436,32.8294208917911,706459.735505089,0.0,1.0
2006-02-14,59.77,59.8,59.19,59.21,445600,32.9451727115909,32.961708685848,32.6254772092867,32.6365011921248,808419.255626779,0.0,1.0
2006-02-15,60.25,60.61,59.91,60.25,593000,33.2097482997047,33.4081799907901,33.0223405914574,33.2097482997047,1075836.21765413,0.0,1.0
2006-02-16,60.92,61.0,60.43,60.47,906600,33.5790517247803,33.6231476561326,33.3089641452474,33.3310121109236,1644777.59683851,0.0,1.0
2006-02-17,61.65,61.82,61.33,61.42,846900,33.9814270983701,34.0751309524937,33.8050433729609,33.8546512957322,1536468.28453842,0.0,1.0
2006-02-21,61.61,61.74,61.3901,61.65,460300,33.9593791326939,34.0310350211414,33.8381704413893,33.9814270983701,835088.382776047,0.0,1.0
2006-02-22,61.56,61.59,61.25,61.26,384200,33.9318191755987,33.9483551498558,33.7609474416086,33.7664594330276,697025.758554329,0.0,1.0
2006-02-23,61.65,61.77,61.51,61.65,201000,33.9814270983701,34.0475709953985,33.9042592185035,33.9814270983701,364659.493673659,0.0,1.0
2006-02-24,61.43,61.71,61.33,61.6,211100,33.8601632871512,34.0144990468843,33.8050433729609,33.9538671412749,382983.179674177,0.0,1.0
2006-02-27,61.48,61.58,61.26,61.35,317000,33.8877232442464,33.9428431584368,33.7664594330276,33.8160673557989,575109.748729105,0.0,1.0
2006-02-28,61.7,61.95,61.65,61.7,248300,34.0089870554653,34.1467868409412,33.9814270983701,34.0089870554653,450472.399398853,0.0,1.0
2006-03-01,62.65,62.8,62.08,62.47,697200,34.5326262402739,34.6153061115595,34.2184427293887,34.4334103947312,1264878.60193669,0.0,1.0
2006-03-02,62.64,62.7,62.0505,62.3,624900,34.5271142488549,34.5601861973691,34.2021823547026,34.3397065406076,1133710.03779438,0.0,1.0
2006-03-03,63.09,63.43,62.67,62.71,885500,34.7751538627116,34.9625615709589,34.543650223112,34.5656981887881,1606497.42113445,0.0,1.0
2006-03-06,63.05,63.25,62.87,63.05,285900,34.7531058970354,34.8633457254162,34.6538900514927,34.7531058970354,518687.309658205,0.0,1.0
2006-03-07,63.37,63.55,62.83,62.84,755400,34.9294896224446,35.0287054679873,34.6318420858166,34.6373540772356,1370466.57473175,0.0,1.0
2006-03-08,62.56,62.64,62.1701,62.22,681800,34.9445153110529,34.9892013920134,34.7267265239721,34.7545994669711,1220603.79491109,0.83726,1.0
2006-03-09,62.28,62.67,62.22,62.43,433400,34.7881140276914,35.0059586723735,34.7545994669711,34.8719004294922,775901.561622864,0.0,1.0
2006-03-10,63.85,63.85,62.71,62.75,1581500,35.6650783665398,35.6650783665398,35.0283017128537,35.0506447533339,2831306.69060119,0.0,1.0
2006-03-13,63.62,63.79,63.36,63.61,1544000,35.5366058837786,35.6315638058195,35.3913761206572,35.5310201236585,2764171.69161444,0.0,1.0
2006-03-14,64.36,64.38,63.43,63.43,1898100,35.9499521326625,35.9611236529026,35.4304764414976,35.4304764414976,3398105.10871333,0.0,1.0
2006-03-15,64.75,64.82,63.99,64.12,2086200,36.1677967773446,36.206897098185,35.7432790082205,35.8158938897812,3734854.26363086,0.0,1.0
2006-03-16,65.41,65.65,64.66,64.72,1771000,36.5364569452681,36.6705151881494,36.1175249362641,36.1510394969844,3170562.21881423,0.0,1.0
2006-03-17,65.34,65.54,65.12,65.41,304900,36.4973566244277,36.6090718268288,36.3744699017866,36.5364569452681,545852.298428267,0.0,1.0
2006-03-20,64.95,65.13,64.46,65.0,336500,36.2795119797456,36.3800556619066,36.005809733863,36.3074407803459,602424.724241102,0.0,1.0
2006-03-21,64.81,65.06,64.55,64.55,395900,36.2013113380649,36.3409553410662,36.0560815749435,36.0560815749435,708766.562636113,0.0,1.0
2006-03-22,64.36,64.48,63.78,64.48,489600,35.9499521326625,36.0169812541032,35.6259780456994,36.0169812541032,876514.546771005,0.0,1.0
2006-03-23,63.62,63.83,63.45,63.72,399100,35.5366058837786,35.6539068462997,35.4416479617377,35.5924634849791,714495.415882982,0.0,1.0
2006-03-24,63.68,63.74,63.33,63.38,303100,35.5701204444989,35.6036350052192,35.374618840297,35.4025476408973,542629.818476903,0.0,1.0
2006-03-27,63.54,63.8299,63.5,63.7,243000,35.4919198028181,35.6538509886985,35.4695767623379,35.581291964739,435034.793434139,0.0,1.0
2006-03-28,63.6,64.24,63.5601,64.2,486900,35.5254343635385,35.8829230112219,35.5031471806594,35.8605799707417,871680.826843958,0.0,1.0
2006-03-29,63.53,63.644,63.18,63.26,279000,35.4863340426981,35.5500117080667,35.2908324384962,35.3355185194566,499484.392461418,0.0,1.0
2006-03-30,63.76,64.04,63.6,63.93,156900,35.6148065254593,35.7712078088208,35.5254343635385,35.7097644475002,280892.835760561,0.0,1.0
2006-03-31,63.43,63.63,63.27,63.6,215600,35.4304764414976,35.5421916438986,35.3411042795767,35.5254343635385,385981.487507819,0.0,1.0
2006-04-03,63.46,63.89,63.28,63.32,340200,35.4472337218577,35.68742140702,35.3466900396968,35.369033080177,609048.710807794,0.0,1.0
2006-04-04,63.5,63.82,63.26,63.4,279000,35.4695767623379,35.6483210861796,35.3355185194566,35.4137191611374,499484.392461419,0.0,1.0
2006-04-05,63.95,64.11,63.4,63.4,323900,35.7209359677403,35.8103081296612,35.4137191611374,35.4137191611374,579867.364581554,0.0,1.0
2006-04-06,63.42,63.64,63.2,63.59,238300,35.4248906813775,35.5477774040187,35.3020039587363,35.5198486034184,426620.540227799,0.0,1.0
2006-04-07,62.88,63.53,62.77,63.4,339000,35.1232596348946,35.4863340426981,35.061816273574,35.4137191611374,606900.390840218,0.0,1.0
2006-04-10,62.98,63.49,62.66,63.3,300300,35.1791172360952,35.4639910022179,35.0003729122535,35.3578615599369,537617.071885891,0.0,1.0
2006-04-11,62.15,62.74,61.95,62.6,300200,34.7154991461307,35.0450589932139,34.6037839437297,34.9668583515331,537438.045221928,0.0,1.0
2006-04-12,62.69,63.17,62.58,62.86,489800,35.0171301926136,35.2852466783762,34.955686831293,35.1120881146545,876872.600098935,0.0,1.0
2006-04-13,62.46,62.72,62.42,62.42,200600,34.8886577098524,35.0338874729738,34.8663146693722,34.8663146693722,359127.48791312,0.0,1.0
2006-04-17,62.58,63.1,62.52,63.1,487300,34.955686831293,35.2461463575358,34.9221722705727,35.2461463575358,872396.933499818,0.0,1.0
2006-04-18,63.16,63.2,62.73,62.9,293900,35.2796609182561,35.3020039587363,35.0394732330938,35.1344311551347,526159.365392154,0.0,1.0
2006-04-19,64.92,65.12,64.46,64.53,632900,36.2627546993855,36.3744699017866,36.005809733863,36.0449100547034,1133059.75623237,0.0,1.0
2006-04-20,65.82,66.04,65.48,65.49,1074200,36.7654731101903,36.8883598328314,36.5755572661085,36.5811430262285,1923104.42430844,0.0,1.0
2006-04-21,65.77,65.98,65.53,65.7965,1369600,36.73754430959,36.8548452721111,36.6034860667087,36.7523465739081,2451949.18966007,0.0,1.0
2006-04-24,65.92,66.02,65.37,65.43,821800,36.8213307113908,36.8771883125913,36.5141139047879,36.5476284655082,1471241.12446163,0.0,1.0
2006-04-25,65.87,66.25,65.67,66.05,763700,36.7934019107905,37.0056607953526,36.6816867083895,36.8939455929515,1367226.63269816,0.0,1.0
2006-04-26,66.09,66.29,65.73,65.9526,1074000,36.9162886334317,37.0280038358328,36.7152012691098,36.8395402893822,1922746.37098051,0.0,1.0
2006-04-27,66.2,66.48,65.17,65.9961,671600,36.9777319947523,37.1341332781138,36.4023987023868,36.8638383459044,1202343.0751867,0.0,1.0
2006-04-28,66.25,66.48,65.9,65.93,253300,37.0056607953526,37.1341332781138,36.8101591911507,36.8269164715109,453474.539822499,0.0,1.0
2006-05-01,66.11,66.83,66.01,66.35,318400,36.9274601536718,37.3296348823157,36.8716025524713,37.0615183965531,570020.898063497,0.0,1.0
2006-05-02,67.14,67.23,66.8699,67.0,289900,37.5027934460373,37.5530652871178,37.3519220651947,37.4245928043566,518998.298833567,0.0,1.0
2006-05-03,66.71,66.8956,66.5,66.74,241900,37.262605760875,37.3662774687032,37.1453047983539,37.2793630412352,433065.500130527,0.0,1.0
2006-05-04,67.09,67.29,66.89,66.95,293900,37.474864645437,37.5865798478381,37.363149443036,37.3966640037563,526159.365392154,0.0,1.0
2006-05-05,67.66,67.75,67.24,67.58,360100,37.7932529722801,37.8435248133605,37.5586510472378,37.7485668913196,644675.016936762,0.0,1.0
2006-05-08,68.27,68.29,67.79,67.95,893400,38.1339843396033,38.1451558598434,37.8658678538408,37.9552400157616,1599424.21586033,0.0,1.0
2006-05-09,68.53,68.76,68.21,68.28,570300,38.2792141027247,38.4076865854859,38.100469778883,38.1395700997234,1020989.06459049,0.0,1.0
2006-05-10,67.67,68.11,67.62,68.09,270900,37.7988387324001,38.0446121776825,37.7709099317999,38.0334406574424,484983.232680281,0.0,1.0
2006-05-11,68.76,69.31,68.658,68.88,529100,38.4076865854859,38.7149033920888,38.3507118322614,38.4747157069266,947230.079037049,0.0,1.0
2006-05-12,67.91,68.69,67.8,68.34,370500,37.9328969752814,38.3685862646456,37.8714536139608,38.1730846604437,663293.789989088,0.0,1.0
2006-05-15,67.22,67.32,66.78,66.88,581300,37.5474795269977,37.6033371281983,37.3017060817154,37.3575636829159,1040681.9976266,0.0,1.0
2006-05-16,67.71,67.84,67.42,67.8,265000,37.8211817728803,37.893796654441,37.6591947293988,37.8714536139608,474420.659506365,0.0,1.0
2006-05-17,66.01,67.41,65.8,67.0,548500,36.8716025524713,37.6536089692787,36.7543015899502,37.4245928043566,981961.251846193,0.0,1.0
2006-05-18,66.16,66.75,66.04,66.25,320200,36.9553889542721,37.2849488013552,36.8883598328314,37.0056607953526,573243.37801486,0.0,1.0
2006-05-19,65.51,65.8,64.83,65.28,326800,36.5923145464686,36.7543015899502,36.212482858305,36.4638420637074,585059.137836529,0.0,1.0
2006-05-22,66.07,66.35,65.36,65.42,404500,36.9051171131916,37.0615183965531,36.5085281446678,36.5420427053881,724162.855737074,0.0,1.0
2006-05-23,66.15,66.5,65.9,66.06,400200,36.949803194152,37.1453047983539,36.8101591911507,36.8995313530716,716464.709186594,0.0,1.0
2006-05-24,65.47,65.84,65.1301,65.79,454800,36.5699715059884,36.7766446304304,36.3801115195078,36.7487158298301,814213.267711301,0.0,1.0
2006-05-25,66.32,66.53,65.63,66.2,260600,37.0447611161929,37.1620620787141,36.6593436679093,36.9777319947523,466543.48629192,0.0,1.0
2006-05-26,67.0,67.26,66.65,67.16,523800,37.4245928043566,37.5698225674779,37.2290912001547,37.5139649662774,937741.66584692,0.0,1.0
2006-05-30,66.05,67.07,65.95,67.0,370100,36.8939455929515,37.4636931251969,36.838087991751,37.4245928043566,662577.683333229,0.0,1.0
2006-05-31,66.19,66.52,65.91,66.05,343900,36.9721462346322,37.156476318594,36.8157449512708,36.8939455929515,615672.697374487,0.0,1.0
2006-06-01,66.84,66.95,65.66,65.78,805000,37.3352206424357,37.3966640037563,36.6761009482694,36.7431300697101,1441164.64491556,0.0,1.0
2006-06-02,67.34,67.558,67.17,67.38,306600,37.6145086484384,37.7362782190555,37.5195507263975,37.6368516889186,548895.751715666,0.0,1.0
2006-06-05,67.59,68.18,67.48,67.795,1012700,37.7541526514397,38.0837124985228,37.6927092901191,37.8686607339008,1813003.02597017,0.0,1.0
2006-06-06,67.33,67.47,66.85,67.27,576100,37.6089228883183,37.6871235299991,37.3408064025558,37.575408327598,1031372.61110044,0.0,1.0
2006-06-07,68.33,68.98,67.85,67.98,477600,38.1674989003236,38.5305733081271,37.8993824145611,37.9719972961218,855031.347095246,0.0,1.0
2006-06-08,67.25,67.36,66.7,67.35,363100,37.5642368073579,37.6256801686785,37.257020000755,37.6200944085584,650045.816855702,0.0,1.0
2006-06-09,67.08,67.33,66.8,66.84,326800,37.469278885317,37.6089228883183,37.3128776019555,37.3352206424357,585059.137836528,0.0,1.0
2006-06-12,66.71,67.43,66.71,67.32,269500,37.262605760875,37.6647804895188,37.262605760875,37.6033371281983,482476.859384775,0.0,1.0
2006-06-13,65.33,66.74,65.278,66.38,581300,36.4917708643077,37.2793630412352,36.4627249116834,37.0782756769133,1040681.9976266,0.0,1.0
2006-06-14,66.52,66.82,66.27,66.4,630500,37.156476318594,37.3240491221956,37.0168323155927,37.0894471971534,1128763.11629722,0.0,1.0
2006-06-15,67.73,67.8,66.69,66.77,424900,37.8323532931204,37.8714536139608,37.2514342406349,37.2961203215953,760684.295185867,0.0,1.0
2006-06-16,67.08,67.43,66.99,67.0,237300,37.469278885317,37.6647804895188,37.4190070442365,37.4245928043566,424830.273588152,0.0,1.0
2006-06-19,66.68,67.4,66.57,67.4,284600,37.2458484805149,37.6480232091587,37.1844051191943,37.6480232091587,509509.885643439,0.0,1.0
2006-06-20,68.18,68.58,68.05,68.1,270100,38.0837124985228,38.307142903325,38.0110976169621,38.0390264175624,483551.019368563,0.0,1.0
2006-06-21,68.04,68.36,67.55,67.62,347800,38.0055118568421,38.1842561806838,37.7318096109595,37.7709099317999,622654.737269108,0.0,1.0
2006-06-22,67.23,67.2825,66.72,67.24,436700,37.5530652871178,37.5823905277481,37.2681915209951,37.5586510472378,781809.441533696,0.0,1.0
2006-06-23,66.7,66.84,66.45,66.45,314300,37.257020000755,37.3352206424357,37.1173759977536,37.1173759977536,562680.804840945,0.0,1.0
2006-06-26,66.42,66.59,65.93,66.5,458600,37.1006187173935,37.1955766394344,36.8269164715109,37.1453047983539,821016.280941958,0.0,1.0
2006-06-27,66.09,66.71,66.05,66.397,548100,36.9162886334317,37.262605760875,36.8939455929515,37.0877714691173,981245.145190335,0.0,1.0
2006-06-28,66.71,66.86,66.19,66.8,454300,37.262605760875,37.3463921626758,36.9721462346322,37.3128776019555,813318.134391478,0.0,1.0
2006-06-29,67.14,67.424,66.17,66.26,805700,37.5027934460373,37.6614290334468,36.9609747143921,37.0112465554726,1442417.83156331,0.0,1.0
2006-06-30,67.55,67.81,67.25,67.61,849700,37.7318096109595,37.8770393740809,37.5642368073579,37.7653241716798,1521189.56370777,0.0,1.0
2006-07-03,68.2,68.39,67.95,68.2,105800,38.0948840187629,38.201013461044,37.9552400157616,38.0948840187629,189410.210474617,0.0,1.0
2006-07-05,67.19,67.5276,66.848,67.49,691800,37.5307222466376,37.7192975082906,37.3396892505317,37.6982950502392,1238506.46130756,0.0,1.0
2006-07-06,67.54,67.71,67.22,67.34,621700,37.7262238508394,37.8211817728803,37.5474795269977,37.6145086484384,1113008.76986833,0.0,1.0
2006-07-07,66.99,67.52,66.75,67.25,699200,37.4190070442365,37.7150523305993,37.2849488013552,37.5642368073579,1251754.43444095,0.0,1.0
2006-07-10,67.85,68.03,67.47,67.51,324700,37.8993824145611,37.999926096722,37.6871235299991,37.7094665704793,581299.57789327,0.0,1.0
2006-07-11,68.33,68.4,67.74,67.88,287500,38.1674989003236,38.206599221164,37.8379390532405,37.9161396949212,514701.658898415,0.0,1.0
2006-07-12,67.84,68.52,67.72,68.52,271500,37.893796654441,38.2736283426046,37.8267675330004,38.2736283426046,486057.392664069,0.0,1.0
2006-07-13,67.22,67.73,67.17,67.44,489400,37.5474795269977,37.8323532931204,37.5195507263975,37.6703662496389,876156.493443076,0.0,1.0
2006-07-14,66.58,66.86,66.32,66.66,246100,37.1899908793143,37.3463921626758,37.0447611161929,37.2346769602747,440584.620017043,0.0,1.0
2006-07-17,65.86,65.99,65.55,65.6,306800,36.7878161506705,36.8604310322312,36.6146575869488,36.6425863875491,549253.805043595,0.0,1.0
2006-07-18,65.83,65.94,65.7,65.9,272400,36.7710588703103,36.8325022316309,36.6984439887496,36.8101591911507,487668.632639751,0.0,1.0
2006-07-19,66.67,66.87,65.1851,65.24,322600,37.2402627203948,37.3519779227959,36.4108332001681,36.4414990232272,577540.017950013,0.0,1.0
2006-07-20,66.85,67.21,66.8,66.94,163700,37.3408064025558,37.5418937668777,37.3128776019555,37.3910782436362,293066.648910158,0.0,1.0
2006-07-21,67.13,67.32,66.59,67.26,222200,37.4972076859172,37.6033371281983,37.1955766394344,37.5698225674779,397797.247329488,0.0,1.0
2006-07-24,67.85,68.22,67.67,68.05,486000,37.8993824145611,38.1060555390031,37.7988387324001,38.0110976169621,870069.586868276,0.0,1.0
2006-07-25,67.88,68.15,67.61,68.1,317000,37.9161396949212,38.0669552181627,37.7653241716798,38.0390264175624,567514.524767992,0.0,1.0
2006-07-26,68.14,68.45,67.76,67.95,238800,38.0613694580426,38.2345280217643,37.8491105734806,37.9552400157616,427515.673547623,0.0,1.0
2006-07-27,69.5,70.12,69.36,69.77,515200,38.8210328343699,39.1673499618132,38.7428321926891,38.9718483576113,922345.372745958,0.0,1.0
2006-07-28,70.52,71.21,70.07,70.13,584400,39.3907803666153,39.776197814899,39.1394211612129,39.1729357219332,1046231.82420951,0.0,1.0
2006-07-31,70.32,70.88,70.3,70.8,250000,39.2790651642142,39.5918677309372,39.2678936439741,39.5471816499768,447566.659911665,0.0,1.0
2006-08-01,69.7,69.86,69.15,69.85,319700,38.9327480367709,39.0221201986918,38.625531230168,39.0165344385717,572348.244695038,0.0,1.0
2006-08-02,70.57,70.74,70.31,70.5,332000,39.4187091672156,39.5136670892565,39.2734794040942,39.3796088463752,594368.52436269,0.0,1.0
2006-08-03,70.42,70.73,70.13,70.55,237000,39.3349227654148,39.5080813291364,39.1729357219332,39.4075376469754,424293.193596258,0.0,1.0
2006-08-04,70.36,70.9,70.18,70.59,256000,39.3014082046944,39.6030392511773,39.2008645225335,39.4298806874557,458308.259749546,0.0,1.0
2006-08-07,70.49,70.61,69.92,70.02,326200,39.3740230862551,39.4410522076958,39.0556347594121,39.1114923606126,583984.977852741,0.0,1.0
2006-08-08,70.26,70.7104,70.15,70.36,335400,39.2455506034939,39.4971332393011,39.1841072421733,39.3014082046944,600455.43093749,0.0,1.0
2006-08-09,70.7,71.14,70.63,70.71,210600,39.4913240487762,39.7370974940586,39.4522237279359,39.4969098088963,377030.154309587,0.0,1.0
2006-08-10,70.59,70.69,70.11,70.25,202400,39.4298806874557,39.4857382886562,39.1617642016931,39.2399648433739,362349.967864484,0.0,1.0
2006-08-11,70.53,70.89,70.3,70.31,307600,39.3963661267353,39.5974534910573,39.2678936439741,39.2734794040942,550686.018355313,0.0,1.0
2006-08-14,71.17,71.67,71.07,71.47,202000,39.7538547744187,40.0331427804214,39.6979971732182,39.9214275780203,361633.861208626,0.0,1.0
2006-08-15,72.9,73.11,72.73,73.04,290200,40.720191275188,40.8374922377091,40.6252333531471,40.7983919168687,519535.37882546,0.0,1.0
2006-08-16,72.54,72.8299,72.34,72.5,237000,40.519103910866,40.6810350967464,40.407388708465,40.4967608703858,424293.193596259,0.0,1.0
2006-08-17,71.59,72.01,71.45,71.95,323200,39.988456699461,40.2230586245032,39.9102560577802,40.1895440637829,578614.1779338,0.0,1.0
2006-08-18,71.6,71.71,71.33,71.61,228100,39.994042459581,40.0554858209016,39.8432269363396,39.9996282197011,408359.820503404,0.0,1.0
2006-08-21,72.25,72.67,72.14,72.6,146700,40.3571168673845,40.5917187924267,40.2956735060639,40.5526184715864,262632.116036165,0.0,1.0
2006-08-22,72.22,72.49,72.01,72.25,174700,40.3403595870243,40.4911751102658,40.2230586245032,40.3571168673845,312759.581946272,0.0,1.0
2006-08-23,72.12,72.31,71.73,72.03,303000,40.2845019858238,40.3906314281048,40.0666573411417,40.2342301447433,542450.791812938,0.0,1.0
2006-08-24,72.03,72.26,71.84,72.2,247700,40.2342301447433,40.3627026275046,40.1281007024623,40.3291880667842,443449.046640478,0.0,1.0
2006-08-25,71.89,71.9,71.16,71.43,323100,40.1560295030626,40.1616152631826,39.7482690142987,39.8990845375401,578435.151269836,0.0,1.0
2006-08-28,72.3,72.68,71.89,71.89,157300,40.3850456679848,40.5973045525468,40.1560295030626,40.1560295030626,281608.942416419,0.0,1.0
2006-08-29,72.15,72.28,71.52,71.95,370200,40.301259266184,40.3738741477447,39.9493563786206,40.1895440637829,662756.709997193,0.0,1.0
2006-08-30,72.92,73.99,72.71,73.71,466500,40.7313627954281,41.3290391282737,40.6140618329069,41.1726378449123,835159.387395166,0.0,1.0
2006-08-31,71.5,71.69,71.01,71.2,734900,39.9381848583805,40.0443143006615,39.6644826124979,39.7706120547789,1315666.95347633,0.0,1.0
2006-09-01,72.2,72.47,71.76,71.9,344300,40.3291880667842,40.4800035900257,40.0834146215019,40.1616152631826,616388.804030346,0.0,1.0
2006-09-05,72.04,72.04,71.41,71.8,428600,40.2398159048634,40.2398159048634,39.8879130173,40.1057576619821,767308.281752558,0.0,1.0
2006-09-06,71.13,71.36,71.01,71.24,347100,39.7315117339385,39.8599842166998,39.6644826124979,39.7929550952591,621401.550621356,0.0,1.0
2006-09-07,70.56,70.91,70.38,70.6,473300,39.4131234070955,39.6086250112974,39.3125797249345,39.4354664475757,847333.200544765,0.0,1.0
2006-09-08,70.36,70.41,69.54,70.0,452000,39.3014082046944,39.3293370052947,38.8433758748501,39.1003208403725,809200.521120291,0.0,1.0
2006-09-11,70.34,70.7,70.0,70.21,481000,39.2902366844543,39.4913240487762,39.1003208403725,39.2176218028936,861118.253670044,0.0,1.0
2006-09-12,71.36,71.39,70.97,71.28,262300,39.8599842166998,39.8767414970599,39.6421395720177,39.8152981357393,469586.939579319,0.0,1.0
2006-09-13,70.28,70.31,69.79,70.04,518900,40.0576475100681,40.0747466766205,39.7783611230457,39.920854177649,910395.249517188,1.43387,1.0
2006-09-14,70.3,70.54,70.19,70.4,208200,40.0690469544363,40.2058402868555,40.0063500104109,40.1260441762777,365280.961552281,0.0,1.0
2006-09-15,70.17,70.27,69.95,70.27,171200,39.9949505660427,40.051947787884,39.8695566779918,40.051947787884,300365.516896015,0.0,1.0
2006-09-18,70.68,70.84,70.18,70.18,321200,40.2856363974333,40.3768319523794,40.0006502882268,40.0006502882268,563536.238475469,0.0,1.0
2006-09-19,70.9,71.13,70.7,71.08,219500,40.4110302854842,40.5421238957192,40.2970358418016,40.5136252847985,385106.489244599,0.0,1.0
2006-09-20,71.61,71.75,71.27,71.49,344200,40.8157105605574,40.8955066711352,40.621920006297,40.7473138943479,603889.082450985,0.0,1.0
2006-09-21,71.95,72.15,71.36,71.49,563800,41.0095011148179,41.1234955585005,40.6732175059542,40.7473138943479,989171.018843303,0.0,1.0
2006-09-22,71.62,71.85,71.36,71.78,466900,40.8214102827416,40.9525038929765,40.6732175059542,40.9126058376876,819162.732702977,0.0,1.0
2006-09-25,72.55,72.61,71.7,72.11,362200,41.3514844458657,41.3856827789705,40.8670080602146,41.1006966697639,635469.569040519,0.0,1.0
2006-09-26,72.83,72.88,72.42,72.451,319100,41.5110766670213,41.539575277942,41.277388057472,41.2950571962428,559851.848373357,0.0,1.0
2006-09-27,71.74,71.86,71.121,71.36,577500,40.8898069489511,40.9582036151607,40.5369941457534,40.6732175059542,1013207.27808089,0.0,1.0
2006-09-28,71.16,71.23,70.8,71.01,484400,40.5592230622716,40.5991211175605,40.3540330636429,40.4737272295096,849865.983553913,0.0,1.0
2006-09-29,71.04,71.15,70.66,70.73,337800,40.490826396062,40.5535233400874,40.274236953065,40.314135008354,592660.464996928,0.0,1.0
2006-10-02,71.35,71.54,71.01,71.2,174300,40.66751778377,40.7758125052685,40.4737272295096,40.5820219510081,305804.378475325,0.0,1.0
2006-10-03,71.4,71.67,71.08,71.08,219800,40.6960163946907,40.8499088936622,40.5136252847985,40.5136252847985,385632.830687758,0.0,1.0
2006-10-04,71.75,71.77,71.0,71.07,421300,40.8955066711352,40.9069061155035,40.4680275073255,40.5079255626144,739158.833342825,0.0,1.0
2006-10-05,72.09,72.2,71.8225,72.15,199900,41.0892972253957,41.1519941694211,40.9368296569702,41.1234955585005,350718.848291551,0.0,1.0
2006-10-06,71.96,72.09,71.6,71.66,347700,41.015200837002,41.0892972253957,40.8100108383733,40.8442091714781,610029.732621172,0.0,1.0
2006-10-09,71.43,71.48,71.15,71.48,147700,40.7131155612431,40.7416141721637,40.5535233400874,40.7416141721637,259135.437181901,0.0,1.0
2006-10-10,70.77,70.89,70.46,70.65,275000,40.3369338970905,40.4053305633,40.1602425093824,40.2685372308809,482479.656228997,0.0,1.0
2006-10-11,71.04,71.21,70.67,70.67,146400,40.490826396062,40.5877216731922,40.2799366752492,40.2799366752492,256854.624261546,0.0,1.0
2006-10-12,71.87,71.9,71.12,71.12,364300,40.9639033373448,40.9810025038972,40.536424173535,40.536424173535,639153.959142632,0.0,1.0
2006-10-13,71.4,71.67,71.07,71.48,329100,40.6960163946907,40.8499088936622,40.5079255626144,40.7416141721637,577396.56314532,0.0,1.0
2006-10-16,71.37,71.75,71.06,71.7,744000,40.6789172281383,40.8955066711352,40.5022258404303,40.8670080602146,1305326.77903409,0.0,1.0
2006-10-17,71.69,71.92,71.38,71.65,308400,40.8613083380305,40.9924019482655,40.6846169503224,40.8385094492939,541079.003567355,0.0,1.0
2006-10-18,71.82,72.25,71.71,72.09,280500,40.9354047264242,41.1804927803418,40.8727077823987,41.0892972253957,492129.249353577,0.0,1.0
2006-10-19,72.19,72.42,72.1,72.19,192600,41.146294447237,41.277388057472,41.0949969475798,41.146294447237,337911.206508018,0.0,1.0
2006-10-20,72.5,72.57,72.1601,72.45,268100,41.322985834945,41.3628838902339,41.1292522779064,41.2944872240244,470373.803036343,0.0,1.0
2006-10-23,72.83,72.97,72.06,72.22,578800,41.5110766670213,41.5908727775991,41.0721980588433,41.1633936137894,1015488.09100125,0.0,1.0
2006-10-24,72.58,72.64,72.07,72.38,451100,41.3685836124181,41.4027819455228,41.0778977810274,41.2545891687355,791442.083363275,0.0,1.0
2006-10-25,73.64,73.82,73.08,73.08,422300,41.9727541639359,42.0753491632502,41.6535697216246,41.6535697216246,740913.30482002,0.0,1.0
2006-10-26,74.77,74.77,73.95,74.13,721000,42.6168227707426,42.6168227707426,42.1494455516439,42.2520405509583,1264973.93505857,0.0,1.0
2006-10-27,74.92,75.1,74.36,74.63,769900,42.7023186035046,42.8049136028189,42.3831341611933,42.5370266601648,1350767.59029347,0.0,1.0
2006-10-30,74.42,74.68,74.19,74.52,496500,42.4173324942981,42.5655252710854,42.2862388840631,42.4743297161394,871095.088427989,0.0,1.0
2006-10-31,74.47,74.74,73.99,73.99,517600,42.4458311052187,42.5997236041902,42.1722444403804,42.1722444403804,908114.436596833,0.0,1.0
2006-11-01,74.9,75.17,74.34,74.4,518500,42.6909191591363,42.8448116581078,42.371734716825,42.4059330499298,909693.46092631,0.0,1.0
2006-11-02,74.49,74.78,74.36,74.75,269700,42.457230549587,42.6225224929267,42.3831341611933,42.6054233263743,473180.957399856,0.0,1.0
2006-11-03,74.13,74.4,74.034,74.4,204100,42.2520405509583,42.4059330499298,42.1973232179906,42.4059330499298,358087.628495776,0.0,1.0
2006-11-06,74.32,74.397,73.96,74.16,255900,42.3603352724567,42.4042231332746,42.155145273828,42.2691397175107,448969.251014547,0.0,1.0
2006-11-07,74.76,75.36,74.73,74.9,290300,42.6111230485585,42.9531063796063,42.5940238820061,42.6909191591363,509323.069830101,0.0,1.0
2006-11-08,74.95,75.02,74.61,74.8,227600,42.719417770057,42.7593158253459,42.5256272157965,42.633921937295,399317.70820989,0.0,1.0
2006-11-09,75.69,75.8,75.37,75.5,424600,43.1411972116826,43.203894155708,42.9588061017904,43.0329024901841,744948.589217572,0.0,1.0
2006-11-10,76.13,76.61,76.03,76.61,554800,43.3919849877843,43.6655716526226,43.334987765943,43.6655716526226,973380.775548538,0.0,1.0
2006-11-13,76.25,76.55,75.87,76.08,422500,43.4603816539939,43.6313733195178,43.243792210997,43.3634863768637,741264.19911546,0.0,1.0
2006-11-14,76.02,76.42,75.59,76.4,248700,43.3292880437589,43.5572769311241,43.0841999898413,43.5458774867559,436337.056378733,0.0,1.0
2006-11-15,75.5,75.84,75.4,75.76,662900,43.0329024901841,43.2266930444446,42.9759052683428,43.1810952669715,1163039.14223346,0.0,1.0
2006-11-16,75.67,75.89,75.12,75.28,428000,43.1297977673143,43.2551916553652,42.8163130471872,42.9075086021333,750913.79224004,0.0,1.0
2006-11-17,75.76,75.93,75.512,75.55,280200,43.1810952669715,43.2779905441017,43.0397421568051,43.0614011011048,491602.907910419,0.0,1.0
2006-11-20,76.29,76.61,75.77,75.86,553800,43.4831805427304,43.6655716526226,43.1867949891556,43.2380924888128,971626.304071341,0.0,1.0
2006-11-21,76.17,76.31,75.74,76.27,516700,43.4147838765209,43.4945799870987,43.1696958226033,43.4717810983622,906535.412267355,0.0,1.0
2006-11-22,76.31,76.4,75.93,76.18,264900,43.4945799870987,43.5458774867559,43.2779905441017,43.420483598705,464759.494309314,0.0,1.0
2006-11-24,76.65,76.74,76.097,76.23,132700,43.6883705413591,43.7396680410163,43.3731759045767,43.4489822096256,232818.365023956,0.0,1.0
2006-11-27,76.1,76.6,75.95,76.3,268400,43.3748858212319,43.6598719304385,43.28938998847,43.4888802649146,470900.144479502,0.0,1.0
2006-11-28,77.38,77.49,77.0,77.26,324400,44.1044502608006,44.1671472048261,43.8878608178037,44.0360535945911,569150.547202498,0.0,1.0
2006-11-29,77.2,77.43,76.96,77.38,249700,44.0018552614863,44.1329488717213,43.8650619290672,44.1044502608006,438091.527855929,0.0,1.0
2006-11-30,77.29,77.446,77.01,77.04,234000,44.0531527611435,44.1420684272159,43.8935605399878,43.9106597065402,410546.325663946,0.0,1.0
2006-12-01,77.65,78.04,77.49,77.83,358000,44.2583427597722,44.4806319249532,44.1671472048261,44.3609377590865,628100.788836294,0.0,1.0
2006-12-04,77.42,77.72,77.1,77.52,507200,44.1272491495372,44.2982408150611,43.944858039645,44.1842463713785,889867.93323399,0.0,1.0
2006-12-05,77.48,77.5,77.11,77.321,462800,44.1614474826419,44.1728469270102,43.9505577618291,44.0708218999143,811969.399646473,0.0,1.0
2006-12-06,76.79,77.32,76.71,77.18,947100,43.7681666519369,44.0702519276958,43.7225688744639,43.990455817118,1661659.93605267,0.0,1.0
2006-12-07,77.2,77.41,76.91,77.0,518200,44.0018552614863,44.121549427353,43.8365633181465,43.8878608178037,909167.11948315,0.0,1.0
2006-12-08,77.45,77.78,77.34,77.54,341300,44.1443483160895,44.3324391481658,44.0816513720641,44.1956458157467,598801.115167116,0.0,1.0
2006-12-11,77.87,77.8999,77.53,77.54,201500,44.383736647823,44.4007788171536,44.1899460935626,44.1956458157467,353526.002655066,0.0,1.0
2006-12-12,78.13,78.279,77.89,78.25,338700,44.5319294246104,44.6168552851539,44.3951360921913,44.60032609082,594239.489326405,0.0,1.0
2006-12-13,78.48,78.7,77.98,78.06,654000,44.731419701055,44.8568135891058,44.4464335918485,44.4920313693215,1147424.34608641,0.0,1.0
2006-12-14,78.37,78.53,78.04,78.06,367600,44.6687227570295,44.7599183119756,44.4806319249532,44.4920313693215,644943.71501738,0.0,1.0
2006-12-15,78.03,78.45,77.88,78.38,384000,44.4749322027691,44.7143205345026,44.3894363700071,44.6744224792137,673717.0472434,0.0,1.0
2006-12-18,77.56,77.99,77.46,77.98,395400,44.207045260115,44.4521333140326,44.1500480382737,44.4464335918485,693718.022083438,0.0,1.0
2006-12-19,77.97,78.23,77.6,77.68,590300,44.4407338696643,44.5889266464517,44.2298441488515,44.2754419263245,1035664.51298901,0.0,1.0
2006-12-20,77.7,78.11,77.56,78.11,665600,44.2868413706928,44.5205299802421,44.207045260115,44.5205299802421,1167776.21522189,0.0,1.0
2006-12-21,77.56,77.69,77.3,77.45,439800,44.207045260115,44.2811416485087,44.0588524833276,44.1443483160895,771616.555670956,0.0,1.0
2006-12-22,78.35,78.48,77.2701,77.4,350300,44.6573233126613,44.731419701055,44.041810313997,44.1158497051689,614591.358461882,0.0,1.0
2006-12-26,78.75,79.15,78.1,78.1,298000,44.8853122000265,45.1133010873917,44.514830258058,44.514830258058,522832.500204513,0.0,1.0
2006-12-27,79.62,79.7,78.82,79.0,544000,45.3811880300458,45.4267858075189,44.9252102553154,45.0278052546297,954432.483594817,0.0,1.0
2006-12-28,79.88,80.15,79.21,79.3,446200,45.5293808068332,45.6832733058047,45.1474994204965,45.1987969201537,782845.173125013,0.0,1.0
2006-12-29,79.31,80.2,79.2,79.88,386400,45.2044966423378,45.7117719167254,45.1417996983124,45.5293808068332,677927.778788671,0.0,1.0
2007-01-03,79.53,79.84,79.31,79.3375,653000,45.3298905303887,45.5065819180967,45.2044966423378,45.2201708783441,1145669.87460922,0.0,1.0
2007-01-04,79.05,79.69,78.81,79.58,412400,45.0563038655504,45.4210860853347,44.9195105331313,45.3583891413093,723544.037195776,0.0,1.0
2007-01-05,77.28,77.87,77.15,77.73,610100,44.0474530389593,44.383736647823,43.9733566505656,44.3039405372452,1070403.0482375,0.0,1.0
2007-01-08,77.17,77.37,76.87,77.1,494200,43.9847560949339,44.0987505386165,43.81376442941,43.944858039645,867059.804030438,0.0,1.0
2007-01-09,77.31,77.5,76.79,77.07,469500,44.0645522055117,44.1728469270102,43.7681666519369,43.9277588730926,823724.358543688,0.0,1.0
2007-01-10,76.78,77.14,76.19,76.34,435000,43.7624669297528,43.9676569283815,43.4261833208891,43.5116791536511,763195.092580414,0.0,1.0
2007-01-11,77.7,77.78,77.04,77.11,320200,44.2868413706928,44.3324391481658,43.9106597065402,43.9505577618291,561781.766998273,0.0,1.0
2007-01-12,79.3,79.3,78.82,78.89,328700,45.1987969201537,45.1987969201537,44.9252102553154,44.9651083106043,576694.774554441,0.0,1.0
2007-01-16,78.78,79.15,78.53,79.15,337700,44.9024113665789,45.1133010873917,44.7599183119756,45.1133010873917,592485.017849208,0.0,1.0
2007-01-17,78.81,79.16,78.38,78.47,269600,44.9195105331313,45.1190008095758,44.6744224792137,44.7257199788708,473005.510252137,0.0,1.0
2007-01-18,78.53,79.0,78.06,78.64,337800,44.7599183119756,45.0278052546297,44.4920313693215,44.8226152560011,592660.464996929,0.0,1.0
2007-01-19,78.32,78.35,77.97,78.04,430400,44.6402241461089,44.6573233126613,44.4407338696643,44.4806319249532,755124.52378531,0.0,1.0
2007-01-22,77.92,78.32,77.64,78.27,404300,44.4122352587437,44.6402241461089,44.252643037588,44.6117255351882,709332.818230485,0.0,1.0
2007-01-23,78.35,78.75,78.25,78.75,310600,44.6573233126613,44.8853122000265,44.60032609082,44.8853122000265,544938.840817187,0.0,1.0
2007-01-24,78.9,79.22,78.45,79.0,986700,44.9708080327884,45.1531991426806,44.7143205345026,45.0278052546297,1731137.00654964,0.0,1.0
2007-01-25,78.54,79.3,78.54,79.05,884700,44.7656180341598,45.1987969201537,44.7656180341598,45.0563038655504,1552180.91587561,0.0,1.0
2007-01-26,78.48,79.22,78.35,79.22,683300,44.731419701055,45.1531991426806,44.6573233126613,45.1531991426806,1198830.36036827,0.0,1.0
2007-01-29,78.66,78.88,78.55,78.58,305800,44.8340147003693,44.9594085884202,44.7713177563439,44.7884169228963,536517.377726645,0.0,1.0
2007-01-30,78.84,79.36,78.61,78.75,375600,44.9366096996837,45.2329952532584,44.8055160894487,44.8853122000265,658979.48683495,0.0,1.0
2007-01-31,78.73,78.95,77.9,78.3,1060500,44.8739127556582,44.9993066437091,44.4008358143754,44.6288247017406,1860617.00156673,0.0,1.0
2007-02-01,79.47,79.8,79.05,79.24,986700,45.2956921972839,45.4837830293602,45.0563038655504,45.1645985870489,1731137.00654964,0.0,1.0
2007-02-02,79.16,79.25,78.9,79.11,247300,45.1190008095758,45.170298309233,44.9708080327884,45.0905021986552,433880.796310659,0.0,1.0
2007-02-05,78.98,79.11,78.62,78.83,340000,45.0164058102615,45.0905021986552,44.8112158116328,44.9309099774995,596520.30224676,0.0,1.0
2007-02-06,79.91,80.05,79.54,79.54,354400,45.5464799733856,45.6262760839634,45.3355902525728,45.3355902525728,621784.691518388,0.0,1.0
2007-02-07,79.5,79.76,78.95,79.27,519800,45.3127913638363,45.4609841406237,44.9993066437091,45.1816977536013,911974.273846664,0.0,1.0
2007-02-08,79.19,79.61,79.12,79.56,475400,45.1360999761282,45.3754883078617,45.0962019208393,45.3469896969411,834075.740259147,0.0,1.0
2007-02-09,79.15,79.48,78.85,78.98,603300,45.1133010873917,45.301391919468,44.9423094218678,45.0164058102615,1058472.64219256,0.0,1.0
2007-02-12,78.77,79.0,78.59,78.9,240100,44.8967116443947,45.0278052546297,44.7941166450804,44.9708080327884,421248.601674845,0.0,1.0
2007-02-13,79.79,80.0,79.31,79.35,328500,45.478083307176,45.5977774730428,45.2044966423378,45.2272955310743,576343.880259003,0.0,1.0
2007-02-14,81.04,81.18,79.87,79.93,570200,46.1905485801923,46.2703446907702,45.5236810846491,45.5578794177539,1000399.63629736,0.0,1.0
2007-02-15,82.23,83.17,82.01,83.17,650500,46.8688155201039,47.4045894054121,46.743421632053,47.4045894054121,1141283.69591623,0.0,1.0
2007-02-16,81.38,81.54,80.76,81.1,567400,46.3843391344528,46.4755346893989,46.0309563590367,46.2247469132971,995487.11616121,0.0,1.0
2007-02-20,81.99,82.05,81.57,81.88,533100,46.7320221876847,46.7662205207895,46.4926338559512,46.6693252436593,935308.744493377,0.0,1.0
2007-02-21,81.44,81.6,81.12,81.46,616000,46.4185374675575,46.5097330225036,46.2361463576654,46.4299369119258,1080754.42995296,0.0,1.0
2007-02-22,81.42,81.74,81.26,81.3,820900,46.4071380231893,46.5895291330815,46.3159424682432,46.3387413569797,1440245.63563049,0.0,1.0
2007-02-23,82.06,82.24,81.76,81.96,788100,46.7719202429736,46.874515242288,46.6009285774497,46.7149230211323,1382698.97117845,0.0,1.0
2007-02-26,82.02,82.24,81.75,82.2,254300,46.7491213542371,46.874515242288,46.5952288552656,46.8517163535515,446162.096651033,0.0,1.0
2007-02-27,79.71,81.0,79.2,80.78,750000,45.432485529703,46.1677496914558,45.1417996983124,46.042355803405,1315853.60789727,0.0,1.0
2007-02-28,79.43,79.6,78.8,79.49,964500,45.2728933085474,45.3697885856776,44.9138108109471,45.3070916416521,1692187.73975588,0.0,1.0
2007-03-01,78.0,78.67,76.1,78.05,1202400,44.4578330362167,44.8397144225534,43.3748858212319,44.4863316471374,2109576.5041809,0.0,1.0
2007-03-02,77.01,77.56,77.01,77.24,585600,43.8935605399878,44.207045260115,43.8935605399878,44.0246541502228,1027418.49704619,0.0,1.0
2007-03-05,75.58,76.32,74.5468,74.5468,1486500,43.0785002676572,43.5002797092828,42.4896049715928,42.4896049715928,2608021.85085238,0.0,1.0
2007-03-06,77.2,77.33,76.5,76.9,873700,44.0018552614863,44.07595164988,43.6028747085972,43.8308635959624,1532881.72962645,0.0,1.0
2007-03-07,76.22,76.9,76.21,76.54,673900,44.0062041495128,44.3988073877924,44.0004305724793,44.1909586145855,1167214.0097675,0.98763,1.0
2007-03-08,76.37,76.7,76.29,76.31,736900,44.0928078050156,44.2833358471219,44.0466191887474,44.0581663428145,1276331.80560568,0.0,1.0
2007-03-09,76.9,77.2,76.75,76.96,414500,44.3988073877924,44.572014698798,44.3122037322895,44.4334488499935,717925.815475038,0.0,1.0
2007-03-12,76.7,77.23,76.5,76.65,1030600,44.2833358471219,44.5893354298986,44.1678643064514,44.2544679619543,1785028.57763227,0.0,1.0
2007-03-13,75.86,76.71,75.76,76.44,457300,43.7983553763059,44.2891094241554,43.7406196059707,44.1332228442503,792056.63550479,0.0,1.0
2007-03-14,75.39,75.95,74.93,75.24,965500,43.5269972557304,43.8503175696077,43.2614127121883,43.4403936002275,1672273.52193281,0.0,1.0
2007-03-15,75.93,76.03,75.59,75.87,1174200,43.8387704155406,43.8965061858758,43.6424687964008,43.8041289533395,2033747.87100311,0.0,1.0
2007-03-16,75.79,76.15,75.76,75.95,1562500,43.7579403370713,43.9657891102781,43.7406196059707,43.8503175696077,2706294.53963751,0.0,1.0
2007-03-19,76.69,76.99,76.26,76.9,389000,44.2775622700884,44.4507695810941,44.0292984576469,44.3988073877924,673759.088588154,0.0,1.0
2007-03-20,77.24,77.36,76.7166,76.94,526500,44.5951090069321,44.6643919313344,44.2929199849975,44.4219016959264,911913.008076256,0.0,1.0
2007-03-21,78.53,78.77,77.5,77.97,721300,45.3399004442566,45.4784662930612,44.7452220098037,45.0165801303793,1249312.16092194,0.0,1.0
2007-03-22,78.75,79.32,78.38,78.53,387800,45.4669191389941,45.7960130299049,45.2532967887538,45.3399004442566,671680.654381713,0.0,1.0
2007-03-23,79.19,79.24,78.89,79.13,359800,45.7209565284691,45.7498244136367,45.5477492174634,45.686315066268,623183.856231409,0.0,1.0
2007-03-26,79.41,79.47,79.09,79.24,439900,45.8479752232066,45.8826166854078,45.6632207581339,45.7498244136367,761919.339511387,0.0,1.0
2007-03-27,79.56,80.1,79.52,79.96,656500,45.9345788787095,46.2463520385197,45.9114845705754,46.1655219600504,1137076.7137741,0.0,1.0
2007-03-28,79.24,79.84,78.83,78.96,533700,45.7498244136367,46.0962390356481,45.5131077552623,45.5881642566981,924383.613314906,0.0,1.0
2007-03-29,80.12,80.38,79.66,79.67,471800,46.2578991925868,46.4080121954584,45.9923146490447,45.9980882260782,817171.048832625,0.0,1.0
2007-03-30,80.95,81.18,80.244,80.28,593900,46.7371060863692,46.8698983581402,46.3294915478025,46.3502764251231,1028651.72933806,0.0,1.0
2007-04-02,81.61,81.77,81.35,81.6,368200,47.1181621705817,47.2105394031181,46.9680491677101,47.1123885935482,637732.8956765,0.0,1.0
2007-04-03,81.85,82.13,81.6675,81.91,265800,47.2567280193863,47.4183881763249,47.1513602385245,47.2913694815874,460373.176726816,0.0,1.0
2007-04-04,82.25,82.4,81.96,82.06,379700,47.4876711007272,47.57427475623,47.320237366755,47.3779731370902,657651.223488232,0.0,1.0
2007-04-05,81.95,82.1,81.53,81.74,367000,47.3144637897215,47.4010674452243,47.0719735543135,47.1932186720175,635654.461470058,0.0,1.0
2007-04-09,81.94,82.5,81.35,81.7,225900,47.308690212688,47.6320105265653,46.9680491677101,47.1701243638834,391265.239362633,0.0,1.0
2007-04-10,82.14,82.4,81.0,82.25,312800,47.4241617533584,47.57427475623,46.7659739715368,47.4876711007272,541778.516479113,0.0,1.0
2007-04-11,82.31,82.79,82.17,82.55,427100,47.5223125629283,47.7994442605374,47.441482484459,47.6608784117329,739749.374642676,0.0,1.0
2007-04-12,82.4,82.66,81.26,82.18,548300,47.57427475623,47.7243877591016,46.9160869744084,47.4472560614925,949671.229493279,0.0,1.0
2007-04-13,82.21,82.42,81.66,82.32,288000,47.4645767925931,47.5858219102971,47.1470300557493,47.5280861399618,498824.209545986,0.0,1.0
2007-04-16,82.73,82.81,82.47,82.7,254600,47.7648027983363,47.8109914146045,47.6146897954647,47.7474820672357,440974.457466695,0.0,1.0
2007-04-17,83.16,83.3,82.59,82.71,317500,48.0130666107778,48.0938966892471,47.683972719867,47.7532556442692,549919.050454342,0.0,1.0
2007-04-18,83.25,83.37,82.9,83.11,198500,48.0650288040795,48.1343117284818,47.8629536079062,47.9841987256102,343807.658315549,0.0,1.0
2007-04-19,83.22,83.57,82.92,83.02,212700,48.0477080729789,48.2497832691522,47.8745007619732,47.9322365323085,368402.463091775,0.0,1.0
2007-04-20,83.19,83.46,82.84,82.95,263400,48.0303873418784,48.1862739217835,47.828312145705,47.8918214930738,456216.308313933,0.0,1.0
2007-04-23,83.19,83.65,83.14,83.17,486200,48.0303873418784,48.2959718854204,48.0015194567107,48.0188401878113,842112.259309924,0.0,1.0
2007-04-24,83.2,83.55,82.7901,82.93,331900,48.0361609189119,48.2382361150852,47.7995019963078,47.8802743390068,574860.260931641,0.0,1.0
2007-04-25,83.84,84.28,83.7302,84.0,634500,48.4056698490574,48.6597072385324,48.3422759732293,48.4980470815937,1098972.086656,0.0,1.0
2007-04-26,83.65,84.35,83.61,84.3,435500,48.2959718854204,48.700122277767,48.2728775772863,48.6712543925994,754298.414087767,0.0,1.0
2007-04-27,84.2,84.44,84.05,84.19,336000,48.6135186222642,48.7520844710687,48.5269149667613,48.6077450452307,581961.57780365,0.0,1.0
2007-04-30,84.4,85.0,84.35,84.67,585000,48.7289901629346,49.075404784946,48.700122277767,48.8848767428398,1013236.67564028,0.0,1.0
2007-05-01,84.72,84.8,84.25,84.53,503900,48.9137446280074,48.9599332442756,48.6423865074318,48.8040466643704,872769.163854938,0.0,1.0
2007-05-02,85.22,85.63,84.84,84.85,482000,49.2024234796835,49.439140138058,48.9830275524097,48.9888011294432,834837.73958738,0.0,1.0
2007-05-03,85.13,85.21,84.6144,84.68,346100,49.1504612863818,49.19664990265,48.8527756545334,48.8906503198733,599455.065707867,0.0,1.0
2007-05-04,85.04,85.25,84.6935,84.9,278800,49.0984990930801,49.2197442107841,48.8984446488685,49.0176690146108,482889.547296601,0.0,1.0
2007-05-07,85.36,85.46,85.08,85.1,184600,49.2832535581529,49.3409893284881,49.1215934012142,49.1331405552813,319732.462090934,0.0,1.0
2007-05-08,85.12,85.4,85.0,85.1,243200,49.1446877093483,49.3063478662869,49.075404784946,49.1331405552813,421229.332505499,0.0,1.0
2007-05-09,84.95,85.3,84.83,85.17,267200,49.0465368997784,49.2486120959517,48.9772539753761,49.1735555945159,462798.016634332,0.0,1.0
2007-05-10,83.79,84.73,83.74,84.28,406100,48.3768019638897,48.9195182050409,48.3479340787221,48.6597072385324,703376.776029948,0.0,1.0
2007-05-11,84.08,84.33,83.64,83.69,401500,48.5442356978619,48.6885751237,48.2901983083869,48.3190661935545,695409.444905255,0.0,1.0
2007-05-14,84.13,84.58,84.1,84.46,254400,48.5731035830295,48.8329145495381,48.5557828519289,48.7636316251358,440628.051765621,0.0,1.0
2007-05-15,84.81,85.33,84.28,84.43,374400,48.9657068213091,49.2659328270523,48.6597072385324,48.7463108940352,648471.472409782,0.0,1.0
2007-05-16,84.59,84.62,84.15,84.42,451800,48.8386881265716,48.8560088576722,48.5846507370966,48.7405373170017,782530.478725265,0.0,1.0
2007-05-17,84.2,84.41,83.9,84.21,386000,48.6135186222642,48.7347637399682,48.4403113112585,48.6192921992977,668563.00307205,0.0,1.0
2007-05-18,84.98,85.2599,84.531,84.57,317800,49.063857630879,49.2254600520473,48.8046240220738,48.8271409725045,550438.659005952,0.0,1.0
2007-05-21,84.04,84.3,83.83,84.28,567400,48.5211413897278,48.6712543925994,48.3998962720238,48.6597072385324,982752.973945807,0.0,1.0
2007-05-22,84.64,85.0,84.36,84.44,372100,48.8675560117392,49.075404784946,48.7058958548006,48.7520844710687,644487.806847435,0.0,1.0
2007-05-23,85.39,85.75,85.19,85.24,401500,49.3005742892534,49.5084230624603,49.185102748583,49.2139706337506,695409.444905255,0.0,1.0
2007-05-24,85.16,85.67,85.0,85.41,527500,49.1677820174824,49.4622344461921,49.075404784946,49.3121214433205,913645.036581623,0.0,1.0
2007-05-25,84.9,85.24,84.83,84.97,258500,49.0176690146108,49.2139706337506,48.9772539753761,49.0580840538455,447729.36863763,0.0,1.0
2007-05-29,85.5,86.0,85.34,85.8,517200,49.3640836366222,49.6527624882983,49.2717064040858,49.5372909476279,895805.142976333,0.0,1.0
2007-05-30,85.08,85.28,84.56,85.22,949900,49.1215934012142,49.2370649418847,48.821367395471,49.2024234796835,1645253.87724907,0.0,1.0
2007-05-31,85.39,85.75,85.09,85.6,384400,49.3005742892534,49.5084230624603,49.1273669782477,49.4218194069574,665791.757463462,0.0,1.0
2007-06-01,86.02,86.2,85.65,85.75,410500,49.6643096423654,49.7682340289688,49.450687292125,49.5084230624603,710997.701453566,0.0,1.0
2007-06-04,86.32,86.92,86.12,86.6,567200,49.8375169533711,50.1839315753825,49.7220454127006,49.9991771103097,982406.568244733,0.0,1.0
2007-06-05,85.69,86.23,85.57,85.97,454900,49.4737816002591,49.7855547600694,49.4044986758568,49.6354417571978,787899.767091907,0.0,1.0
2007-06-06,84.83,85.41,84.5975,85.31,319400,48.9772539753761,49.3121214433205,48.8430183093467,49.2543856729852,553209.904614542,0.0,1.0
2007-06-07,82.76,84.25,82.53,83.58,830400,47.7821235294369,48.6423865074318,47.6493312576658,48.2555568461857,1438276.47085759,0.0,1.0
2007-06-08,82.86,82.9,82.17,82.73,382500,47.8398592997721,47.8629536079062,47.441482484459,47.7648027983363,662500.903303262,0.0,1.0
2007-06-11,83.69,83.98,83.13,83.17,452300,48.3190661935545,48.4864999275267,47.9957458796772,48.0188401878113,783396.49297795,0.0,1.0
2007-06-12,84.03,84.82,83.93,84.61,580500,48.5153678126943,48.9714803983426,48.4576320423591,48.8502352806386,1005442.54736613,0.0,1.0
2007-06-13,84.41,84.49,83.84,83.95,309500,48.7347637399682,48.7809523562363,48.4056698490574,48.4691791964261,536062.822411398,0.0,1.0
2007-06-14,85.01,85.23,84.67,84.7,380700,49.0811783619796,49.2081970567171,48.8848767428398,48.9021974739403,659383.2519936,0.0,1.0
2007-06-15,85.77,86.3,85.61,86.0,376800,49.5199702165273,49.825969799304,49.4275929839909,49.6527624882983,652628.340822665,0.0,1.0
2007-06-18,86.79,86.95,86.48,86.71,344400,50.1088750739467,50.201252306483,49.9298941859074,50.0626864576785,596510.617248741,0.0,1.0
2007-06-19,85.76,86.37,85.51,86.27,597600,49.5141966394938,49.8663848385387,49.3698572136557,49.8086490682035,1035060.23480792,0.0,1.0
2007-06-20,85.0,85.98,84.98,85.91,405600,49.075404784946,49.6412153342313,49.063857630879,49.6008002949966,702510.761777264,0.0,1.0
2007-06-21,84.21,84.6,84.1012,84.5,1119700,48.6192921992977,48.8444617036051,48.556475681173,48.7867259332699,1939352.31746056,0.0,1.0
2007-06-22,84.04,85.05,83.83,84.92,340200,48.5211413897278,49.1042726701136,48.3998962720238,49.0292161686778,589236.097526196,0.0,1.0
2007-06-25,84.19,85.01,83.82,84.05,610600,48.6077450452307,49.0811783619796,48.3941226949903,48.5269149667613,1057576.6053777,0.0,1.0
2007-06-26,84.89,85.54,84.83,85.13,480400,49.0118954375773,49.3871779447563,48.9772539753761,49.1504612863818,832066.49397879,0.0,1.0
2007-06-27,85.12,85.43,84.87,84.93,527100,49.1446877093483,49.3236685973875,49.0003482835102,49.0349897457114,912952.225179477,0.0,1.0
2007-06-28,83.2,83.29,82.87,83.02,1236400,48.0361609189119,48.0881231122136,47.8456328768056,47.9322365323085,2141480.044037,0.0,1.0
2007-06-29,83.31,83.71,83.04,83.7,650600,48.0996702662806,48.3306133476216,47.9437836863755,48.324839770588,1126857.74559243,0.0,1.0
2007-07-02,84.28,84.36,83.76,83.76,333000,48.6597072385324,48.7058958548006,48.3594812327892,48.3594812327892,576765.492287546,0.0,1.0
2007-07-03,83.65,83.78,83.4401,83.78,306900,48.2959718854204,48.3710283868562,48.1747845034868,48.3710283868562,531559.548297442,0.0,1.0
2007-07-05,83.4,84.2,83.28,84.15,586000,48.1516324595823,48.6135186222642,48.0823495351801,48.5846507370966,1014968.70414565,0.0,1.0
2007-07-06,83.12,83.2,82.8,83.13,541600,47.9899723026437,48.0361609189119,47.805217837571,47.9957458796772,938066.638507312,0.0,1.0
2007-07-09,84.25,84.7,83.82,83.85,464500,48.6423865074318,48.9021974739403,48.3941226949903,48.4114434260909,804527.240743439,0.0,1.0
2007-07-10,83.77,84.62,83.633,84.37,357900,48.3652548098227,48.8560088576722,48.2861568044634,48.7116694318341,619893.002071209,0.0,1.0
2007-07-11,84.12,84.87,83.74,84.56,403500,48.567330005996,49.0003482835102,48.3479340787221,48.821367395471,698873.501915991,0.0,1.0
2007-07-12,84.92,85.19,84.39,84.55,868800,49.0292161686778,49.185102748583,48.7232165859011,48.8155938184375,1504786.36546373,0.0,1.0
2007-07-13,85.73,85.93,85.24,85.39,408600,49.4968759083932,49.6123474490637,49.2139706337506,49.3005742892534,707706.847293368,0.0,1.0
2007-07-16,85.67,86.01,85.49,85.49,444600,49.4622344461921,49.6585360653319,49.3583100595887,49.3583100595887,770059.873486615,0.0,1.0
2007-07-17,85.54,85.88,85.175,85.33,345800,49.3871779447563,49.5834795638961,49.1764423830327,49.2659328270523,598935.457156256,0.0,1.0
2007-07-18,85.02,85.84,84.6,85.49,861200,49.0869519390131,49.560385255762,48.8444617036051,49.3583100595887,1491622.94882293,0.0,1.0
2007-07-19,84.77,85.0699,84.23,84.26,363900,48.942612513175,49.1157620884104,48.6308393533648,48.6481600844653,630285.173103418,0.0,1.0
2007-07-20,85.18,86.2,85.03,86.1,573800,49.1793291715494,49.7682340289688,49.0927255160466,49.7104982586336,993837.956380163,0.0,1.0
2007-07-23,85.65,86.15,85.53,85.95,432400,49.450687292125,49.7393661438012,49.3814043677228,49.6238946031307,748929.125721127,0.0,1.0
2007-07-24,84.41,85.48,84.24,85.26,582500,48.7347637399682,49.3525364825551,48.6366129303983,49.2255177878176,1008906.60437686,0.0,1.0
2007-07-25,84.07,84.58,83.43,84.41,587100,48.5384621208284,48.8329145495381,48.1689531906829,48.7347637399682,1016873.93550156,0.0,1.0
2007-07-26,80.96,82.8,80.45,82.42,1025600,46.7428796634027,47.805217837571,46.448427234693,47.5858219102971,1776368.43510543,0.0,1.0
2007-07-27,80.74,81.82,80.7,81.54,758200,46.6158609686652,47.2394072882857,46.5927666605311,47.0777471313471,1313224.01277002,0.0,1.0
2007-07-30,81.31,81.48,80.34,80.94,520600,46.944954859576,47.0431056691459,46.3849178873243,46.7313325093357,901694.039894585,0.0,1.0
2007-07-31,81.68,82.67,81.59,81.81,497700,47.1585772098164,47.7301613361352,47.1066150165147,47.2336337112522,862030.587121657,0.0,1.0
2007-08-01,81.83,82.04,80.52,80.77,429300,47.2451808653192,47.3664259830232,46.4888422739277,46.6331816997658,743559.837354486,0.0,1.0
2007-08-02,81.83,82.23,81.12,81.9,392400,47.2451808653192,47.4761239466601,46.8352568959391,47.2855959045539,679647.985506406,0.0,1.0
2007-08-03,81.46,82.44,81.46,82.22,435200,47.0315585150789,47.5973690643641,47.0315585150789,47.4703503696266,753778.805536156,0.0,1.0
2007-08-06,82.01,82.04,81.12,81.78,421200,47.3491052519226,47.3664259830232,46.8352568959391,47.2163129801516,729530.406461005,0.0,1.0
2007-08-07,82.37,82.95,81.09,81.16,466700,47.5569540251295,47.8918214930738,46.8179361648385,46.8583512040732,808337.703455248,0.0,1.0
2007-08-08,84.48,84.97,83.68,84.15,596900,48.7751787792028,49.0580840538455,48.313292616521,48.5846507370966,1033847.81485416,0.0,1.0
2007-08-09,82.38,85.98,82.13,84.8,1636200,47.562727602163,49.6412153342313,47.4183881763249,48.9599332442756,2833945.04048313,0.0,1.0
2007-08-10,82.99,84.19,82.0,83.4,887300,47.9149158012079,48.6077450452307,47.3433316748891,48.1516324595823,1536828.89281303,0.0,1.0
2007-08-13,82.32,82.96,82.17,82.65,360300,47.5280861399618,47.8975950701073,47.441482484459,47.7186141820681,624049.870484093,0.0,1.0
2007-08-14,81.09,82.69,80.99,82.31,397200,46.8179361648385,47.7417084902022,46.7602003945033,47.5223125629283,687961.722332173,0.0,1.0
2007-08-15,81.05,82.55,80.91,81.78,475200,46.7948418567044,47.6608784117329,46.7140117782351,47.2163129801516,823059.945750877,0.0,1.0
2007-08-16,78.99,80.0,77.29,79.73,1247600,45.6054849877987,46.1886162681845,44.6239768920997,46.0327296882794,2160878.76329712,0.0,1.0
2007-08-17,78.93,80.15,78.5,79.7,1241500,45.5708435255975,46.2752199236873,45.322579713156,46.0154089571788,2150313.38941438,0.0,1.0
2007-08-20,79.52,80.4,78.92,80.35,1217700,45.9114845705754,46.4195593495254,45.565069948564,46.3906914643578,2109091.11098662,0.0,1.0
2007-08-21,79.1,79.34,78.71,79.13,750600,45.6689943351674,45.807560183972,45.44382483086,45.686315066268,1300060.59612923,0.0,1.0
2007-08-22,80.05,80.43,79.73,79.96,1461300,46.2174841533521,46.436880080626,46.0327296882794,46.1655219600504,2531013.25489427,0.0,1.0
2007-08-23,81.77,82.2,81.26,81.68,603500,47.2105394031181,47.4588032155596,46.9160869744084,47.1585772098164,1045279.20298959,0.0,1.0
2007-08-24,83.17,83.25,82.45,82.72,498100,48.0188401878113,48.0650288040795,47.6031426413976,47.7590292213028,862723.398523804,0.0,1.0
2007-08-27,82.86,83.43,82.6,83.43,393500,47.8398592997721,48.1689531906829,47.6897462969005,48.1689531906829,681553.216862311,0.0,1.0
2007-08-28,81.25,82.71,81.13,82.5,332400,46.9103133973749,47.7532556442692,46.8410304729726,47.6320105265653,575726.275184325,0.0,1.0
2007-08-29,82.7,82.74,81.62,82.2,358600,47.7474820672357,47.7705763753698,47.1239357476152,47.4588032155596,621105.422024968,0.0,1.0
2007-08-30,83.65,84.59,82.35,82.48,627400,48.2959718854204,48.8386881265716,47.5454068710624,47.6204633724982,1086674.68426789,0.0,1.0
2007-08-31,85.42,85.79,84.2,84.45,509300,49.317895020354,49.5315173705944,48.6135186222642,48.7578580481023,882122.117783926,0.0,1.0
2007-09-04,85.53,85.68,83.75,83.77,558300,49.3814043677228,49.4680080232256,48.3537076557556,48.3652548098227,966991.514546957,0.0,1.0
2007-09-05,85.15,85.51,84.63,85.45,442700,49.1620084404489,49.3698572136557,48.8617824347057,49.3352157514546,766769.019326416,0.0,1.0
2007-09-06,85.82,86.16,84.6272,85.18,752100,49.5488381016949,49.7451397208347,48.8601658331363,49.1793291715494,1302658.63888728,0.0,1.0
2007-09-07,85.65,86.2,85.16,85.88,743000,49.450687292125,49.7682340289688,49.1677820174824,49.5834795638961,1286897.17948843,0.0,1.0
2007-09-10,84.52,85.29,83.8,85.27,578700,48.7982730873369,49.2428385189182,48.3825755409233,49.2312913648511,1002324.89605647,0.0,1.0
2007-09-11,85.88,86.15,85.4401,85.45,797900,49.5834795638961,49.7393661438012,49.3294999101914,49.3352157514546,1381985.54443313,0.0,1.0
2007-09-12,85.53,85.6,84.36,84.36,706700,50.3265273809564,50.3677159337059,49.6380901421429,49.6380901421429,1201037.58684673,1.63698,1.0
2007-09-13,85.69,85.9,85.29,85.78,360300,50.4206726443839,50.5442383026325,50.1853094858152,50.4736293550619,612330.327636732,0.0,1.0
2007-09-14,84.07,84.9,83.69,83.76,614800,49.4674518521806,49.9558304062107,49.2438568515403,49.2850454042898,1044853.41501821,0.0,1.0
2007-09-17,83.83,84.72,83.55,84.07,267100,49.3262339570393,49.8499169848547,49.1614797460412,49.4674518521806,453936.804084849,0.0,1.0
2007-09-18,86.48,86.69,84.48,84.74,825200,50.8855148825571,51.0090805408057,49.7086990897135,49.8616851427832,1402428.49393792,0.0,1.0
2007-09-19,85.78,86.32,85.63,85.99,521700,50.4736293550619,50.7913696191296,50.3853681705986,50.5971950133104,886629.841598897,0.0,1.0
2007-09-20,85.93,86.33,85.65,86.15,313700,50.5618905395251,50.7972536980938,50.397136328527,50.6913402767379,533133.565860791,0.0,1.0
2007-09-21,86.73,87.03,86.62,86.9,359100,51.0326168566626,51.2091392255891,50.9678919880562,51.1326461990543,610290.926045935,0.0,1.0
2007-09-24,86.18,87.0,86.14,86.74,395500,50.7089925136306,51.1914869886964,50.6854561977737,51.0385009356268,672152.774300104,0.0,1.0
2007-09-25,87.41,87.49,86.05,86.16,750600,51.4327342262294,51.4798068579431,50.6324994870957,50.6972243557021,1275645.69504338,0.0,1.0
2007-09-26,87.82,88.13,87.26,87.8,591800,51.6739814637623,51.8563879116531,51.3444730417661,51.6622133058339,1005764.88452794,0.0,1.0
2007-09-27,87.8,88.86,87.3,88.75,434100,51.6622133058339,52.285925676041,51.368009357623,52.2212008074346,737753.525470734,0.0,1.0
2007-09-28,87.73,88.09,86.862,87.92,288000,51.6210247530844,51.8328515957962,51.1102866989902,51.7328222534045,489456.381791226,0.0,1.0
2007-10-01,89.14,89.64,88.61,88.64,363300,52.4506798870391,52.74488383525,52.1388237019355,52.1564759388282,617428.831613724,0.0,1.0
2007-10-02,89.37,89.41,88.71,88.86,310800,52.5860137032161,52.609550019073,52.1976644915777,52.285925676041,528205.012016365,0.0,1.0
2007-10-03,89.0,89.58,88.79,89.56,384900,52.36830278154,52.7095793614647,52.2447371232915,52.6978112035362,654138.060248066,0.0,1.0
2007-10-04,90.61,91.23,90.3,90.78,322800,53.3156394947791,53.6804523905607,53.1332330468884,53.4156688371708,548599.027924333,0.0,1.0
2007-10-05,90.44,90.6252,90.07,90.08,275700,53.2156101523874,53.3245832948048,52.9978992307114,53.0037833096756,468552.51548556,0.0,1.0
2007-10-08,89.48,89.91,89.09,89.38,301000,52.6507385718225,52.9037539672839,52.421259492218,52.5918977821803,511549.899024858,0.0,1.0
2007-10-09,89.79,89.79,88.6,89.2,420300,52.8331450197133,52.8331450197133,52.1329396229713,52.4859843608244,714300.40717657,0.0,1.0
2007-10-10,89.0,89.71,88.4,88.5,416700,52.36830278154,52.7860723879995,52.015258043687,52.0740988333291,708182.202404181,0.0,1.0
2007-10-11,89.74,90.38,88.97,89.54,445200,52.8037246248922,53.1803056786021,52.3506505446474,52.6860430456078,756617.990185604,0.0,1.0
2007-10-12,89.93,90.0,88.82,89.26,213000,52.9155221252123,52.9567106779618,52.2623893601841,52.5212888346097,361993.782366428,0.0,1.0
2007-10-15,89.94,90.64,89.41,90.48,289600,52.9214062041765,53.3332917316718,52.609550019073,53.2391464682443,492175.583912289,0.0,1.0
2007-10-16,89.15,89.57,88.6,88.75,313400,52.4565639660033,52.7036952825005,52.1329396229713,52.2212008074346,532623.715463092,0.0,1.0
2007-10-17,91.12,91.36,90.43,91.06,783100,53.6157275219543,53.7569454170955,53.2097260734232,53.5804230481689,1330879.48812746,0.0,1.0
2007-10-18,91.82,92.04,91.51,91.88,351000,54.0276130494495,54.1570627866623,53.8452066015588,54.0629175232348,596524.965308057,0.0,1.0
2007-10-19,90.3,91.39,90.3,91.15,421700,53.1332330468884,53.7745976539881,53.1332330468884,53.6333797588469,716679.7090325,0.0,1.0
2007-10-22,89.74,89.8404,88.93,89.08,231400,52.8037246248922,52.8628007776929,52.3271142287905,52.4153754132538,393264.606758645,0.0,1.0
2007-10-23,90.66,90.95,89.96,90.89,223100,53.3450598896002,53.5156981795625,52.933174362105,53.4803937057772,379158.745755634,0.0,1.0
2007-10-24,90.95,91.33,90.0,91.17,322000,53.5156981795625,53.7392931802028,52.9567106779618,53.6451479167753,547239.426863802,0.0,1.0
2007-10-25,90.44,90.7,90.0,90.65,620800,53.2156101523874,53.3685962054571,52.9567106779618,53.339175810636,1055050.4229722,0.0,1.0
2007-10-26,90.62,90.76,90.19,90.32,318600,53.3215235737434,53.4039006792424,53.068508178282,53.1450012048168,541461.122356544,0.0,1.0
2007-10-29,90.96,90.96,90.33,90.57,186900,53.5215822585268,53.5215822585268,53.150885283781,53.2921031789223,317636.797766598,0.0,1.0
2007-10-30,90.66,91.09,90.59,90.85,251500,53.3450598896002,53.5980752850616,53.3038713368507,53.4568573899204,427424.583404491,0.0,1.0
2007-10-31,91.75,91.85,90.75,91.27,270300,53.9864244967,54.0452652863422,53.3980166002782,53.7039887064175,459375.208326974,0.0,1.0
2007-11-01,90.3,91.21,90.3,91.05,300700,53.1332330468884,53.6686842326322,53.1332330468884,53.5745389692047,511040.048627159,0.0,1.0
2007-11-02,91.75,91.8,90.5,91.15,515500,53.9864244967,54.0158448915211,53.2509146261727,53.6333797588469,876092.933379782,0.0,1.0
2007-11-05,91.34,91.64,90.68,90.68,332200,53.7451772591671,53.9216996280936,53.3568280475287,53.3568280475287,564574.340385574,0.0,1.0
2007-11-06,92.55,92.55,91.95,92.19,321600,54.4571508138374,54.4571508138374,54.1041060759843,54.2453239711256,546559.626333536,0.0,1.0
2007-11-07,91.5,93.12,91.46,92.62,539800,53.8393225225945,54.7925433147979,53.8157862067377,54.498339366587,917390.815593417,0.0,1.0
2007-11-08,91.37,91.81,90.29,91.79,639000,53.7628294960597,54.0217289704853,53.1273489679242,54.0099608125569,1085981.34709928,0.0,1.0
2007-11-09,89.19,90.26,89.08,90.12,377700,52.4801002818602,53.1096967310315,52.4153754132538,53.0273196255325,641901.650703285,0.0,1.0
2007-11-12,88.03,89.26,87.87,88.45,1718300,51.7975471220109,52.5212888346097,51.7034018585834,52.0446784385081,2920253.12788842,0.0,1.0
2007-11-13,90.6,90.6,89.37,89.79,636100,53.3097554158149,53.3097554158149,52.5860137032161,52.8331450197133,1081052.79325486,0.0,1.0
2007-11-14,89.44,90.7,89.44,90.44,622400,52.6272022559656,53.3685962054571,52.6272022559656,53.2156101523874,1057769.62509326,0.0,1.0
2007-11-15,88.93,89.9699,88.55,89.37,396100,52.3271142287905,52.9389996002795,52.1035192281502,52.5860137032161,673172.475095503,0.0,1.0
2007-11-16,89.3,89.42,88.38,89.42,327400,52.5448251504666,52.6154340980372,52.0034898857585,52.6154340980372,556416.734022387,0.0,1.0
2007-11-19,87.45,88.8,86.85,88.4,536400,51.4562705420863,52.2506212022557,51.1032258042332,52.015258043687,911612.511086158,0.0,1.0
2007-11-20,89.58,89.89,88.73,88.76,528900,52.7095793614647,52.8919858093554,52.2094326495062,52.2270848863988,898866.251143679,0.0,1.0
2007-11-21,87.99,89.1999,87.25,88.39,901800,51.774010806154,52.4859255200348,51.3385889628019,52.0093739647227,1532610.29548378,0.0,1.0
2007-11-23,89.32,89.55,88.42,89.02,180400,52.556593308395,52.691927124572,52.0270262016154,52.3800709394685,306590.039149782,0.0,1.0
2007-11-26,88.27,90.41,88.27,89.91,386800,51.9387650171521,53.1979579154948,51.9387650171521,52.9037539672839,657367.112766828,0.0,1.0
2007-11-27,88.5,88.73,87.43,88.14,476300,52.0740988333291,52.2094326495062,51.4445023841578,51.8622719906173,809472.481413754,0.0,1.0
2007-11-28,92.23,92.35,90.59,90.62,485600,54.2688602869825,54.3394692345531,53.3038713368507,53.3215235737434,825277.843742428,0.0,1.0
2007-11-29,91.95,92.45,91.71,92.17,585500,54.1041060759843,54.3983100241952,53.9628881808431,54.2335558131971,995058.026176261,0.0,1.0
2007-11-30,90.58,91.83,89.888,91.68,544900,53.2979872578865,54.0334971284137,52.8908089935626,53.9452359439505,926058.272354303,0.0,1.0
2007-12-03,89.31,89.78,88.7,89.42,480800,52.5507092294308,52.827260940749,52.1917804126135,52.6154340980372,817120.237379242,0.0,1.0
2007-12-04,87.5,87.91,87.0825,87.48,568100,51.4856909369073,51.7269381744403,51.2400306401512,51.4739227789789,965486.703109708,0.0,1.0
2007-12-05,87.8,87.95,87.0,87.5,548600,51.6622133058339,51.7504744902972,51.1914869886964,51.4856909369073,932346.427259259,0.0,1.0
2007-12-06,87.31,87.81,86.5,87.25,530300,51.3738934365872,51.6680973847981,50.8972830404855,51.3385889628019,901245.552999609,0.0,1.0
2007-12-07,86.91,86.932,85.91,86.85,829400,51.1385302780185,51.1514752517398,50.5501223815967,51.1032258042332,1409566.3995057,0.0,1.0
2007-12-10,87.44,87.59,86.66,87.0,422800,51.450386463122,51.5386476475853,50.991428303913,51.1914869886964,718549.160490731,0.0,1.0
2007-12-11,86.05,87.7,86.05,87.44,494700,50.6324994870957,51.6033725161917,50.6324994870957,51.450386463122,840743.305805971,0.0,1.0
2007-12-12,88.01,88.81,86.92,88.5,857300,51.7857789640825,52.2565052812199,51.1444143569827,52.0740988333291,1456982.48649173,0.0,1.0
2007-12-13,86.51,86.65,85.7,86.32,960200,50.9031671194498,50.9855442249488,50.4265567233481,50.7913696191296,1631861.17290255,0.0,1.0
2007-12-14,85.53,86.25,85.2,85.85,708300,50.3265273809564,50.7501810663801,50.1323527751372,50.5148179078114,1203756.7889678,0.0,1.0
2007-12-17,85.57,86.05,85.01,85.11,830900,50.3500636968133,50.6324994870957,50.0205552748171,50.0793960644592,1412115.6514942,0.0,1.0
2007-12-18,85.72,86.58,85.31,86.11,726500,50.4383248812765,50.9443556721993,50.1970776437436,50.667803960881,1234687.71309488,0.0,1.0
2007-12-19,84.9,85.54,84.51,85.0,482800,49.9558304062107,50.3324114599206,49.7263513266062,50.0146711958528,820519.240030569,0.0,1.0
2007-12-20,85.48,85.65,84.6,85.06,597500,50.2971069861353,50.397136328527,49.7793080372841,50.0499756696382,1015452.04208423,0.0,1.0
2007-12-21,86.33,86.56,85.84,85.84,567000,50.7972536980938,50.9325875142709,50.5089338288472,50.5089338288472,963617.251651478,0.0,1.0
2007-12-24,86.57,86.98,85.74,85.88,124000,50.9384715932351,51.179718830768,50.450093039205,50.532470144704,210738.164382333,0.0,1.0
2007-12-26,86.77,87.11,86.08,86.6,402500,51.0561531725194,51.2562118573028,50.6501517239884,50.9561238301277,684049.283579752,0.0,1.0
2007-12-27,86.37,87.28,86.13,87.06,265300,50.8207900139507,51.3562411996946,50.6795721188095,51.2267914624818,450877.701698654,0.0,1.0
2007-12-28,86.21,87.07,85.35,85.71,417100,50.7266447505232,51.232675541446,50.2206139596005,50.4324408023123,708862.002934446,0.0,1.0
2007-12-31,85.83,86.6,85.39,85.39,290500,50.5030497498829,50.9561238301277,50.2441502754574,50.2441502754574,493705.135105387,0.0,1.0
2008-01-02,85.06,86.4,84.7,86.3,726300,50.0499756696382,50.8384422508434,49.8381488269263,50.7796014612012,1234347.81282975,0.0,1.0
2008-01-03,85.31,85.81,84.68,84.74,713000,50.1970776437436,50.4912815919545,49.8263806689979,49.8616851427832,1211744.44519842,0.0,1.0
2008-01-04,83.68,85.07,83.6,84.83,781900,49.2379727725761,50.0558597486024,49.1909001408623,49.9146418534611,1328840.08653667,0.0,1.0
2008-01-07,85.01,85.51,84.53,85.26,1717700,50.0205552748171,50.314759223028,49.7381194845346,50.1676572489225,2919233.42709302,0.0,1.0
2008-01-08,84.94,85.94,84.79,85.5224,786100,49.9793667220675,50.5677746184893,49.8911055376043,50.3220554809436,1335977.99210446,0.0,1.0
2008-01-09,84.08,84.58,83.25,84.58,1281800,49.4733359311448,49.7675398793557,48.9849573771147,49.7675398793557,2178420.79923609,0.0,1.0
2008-01-10,83.25,83.58,82.39,82.54,1192300,48.9849573771147,49.1791319829339,48.478926586192,48.5671877706552,2026315.43058916,0.0,1.0
2008-01-11,79.99,80.86,79.6,80.05,2283400,47.0667476347796,47.5786625046666,46.8372685551751,47.1020521085649,3880641.32702114,0.0,1.0
2008-01-14,80.79,81.73,80.51,81.73,568700,47.5374739519171,48.0905773745536,47.372719740919,48.0905773745536,966506.403905105,0.0,1.0
2008-01-15,78.75,80.11,78.53,80.06,821500,46.3371218432166,47.1373565823503,46.2076721060038,47.1079361875292,1396140.33903296,0.0,1.0
2008-01-16,80.37,81.51,79.75,81.17,1321100,47.2903426354199,47.9611276373408,46.9255297396384,47.7610689525574,2245211.20133469,0.0,1.0
2008-01-17,77.46,79.51,77.36,79.12,926200,45.5780756568325,46.7843118444972,45.5192348671903,46.5548327648927,1574078.12782998,0.0,1.0
2008-01-18,77.62,79.01,77.05,78.2,729000,45.67222092026,46.4901078962863,45.3368284192996,46.0134975001846,1238936.46640904,0.0,1.0
2008-01-22,76.73,76.78,73.75,74.41,1035300,45.1485378924446,45.1779582872657,43.3950823611076,43.783431572746,1759493.72245992,0.0,1.0
2008-01-23,76.32,76.5,73.39,74.12,1084400,44.9072906549116,45.0132040762676,43.1832555183958,43.6127932827837,1842939.23755002,0.0,1.0
2008-01-24,79.82,80.19,78.04,78.93,1062900,46.9667182923879,47.184429214064,45.9193522367571,46.4430352645725,1806399.95904825,0.0,1.0
2008-01-25,78.85,80.07,78.5,80.07,604600,46.3959626328588,47.1138202664934,46.1900198691112,47.1138202664934,1027518.50149644,0.0,1.0
2008-01-28,79.12,79.31,77.66,78.72,542200,46.5548327648927,46.6666302652128,45.6957572361168,46.319469606324,921469.61877501,0.0,1.0
2008-01-29,79.4,79.85,78.3,79.06,576400,46.7195869758908,46.9843705292806,46.0723382898268,46.5195282911074,979592.564112718,0.0,1.0
2008-01-30,78.8,79.94,78.31,79.24,633900,46.3665422380377,47.0373272399586,46.078222368791,46.6254417124633,1077313.8903384,0.0,1.0
2008-01-31,80.77,81.0799,78.93,79.32,1478600,47.5257057939886,47.7080534010898,46.4430352645725,46.672514344177,2512882.66012676,0.0,1.0
2008-02-01,82.01,82.17,80.57,81.0,725900,48.2553315855517,48.3494768489792,47.4080242147043,47.6610396101657,1233668.01229948,0.0,1.0
2008-02-04,81.56,82.04,81.03,82.0,478500,47.9905480321619,48.2729838224443,47.6786918470583,48.2494475065875,813211.384330214,0.0,1.0
2008-02-05,79.78,80.66,79.65,80.33,545800,46.9431819765311,47.4609809253822,46.8666889499962,47.2668063195631,927587.8235474,0.0,1.0
2008-02-06,80.07,81.1999,79.39,79.97,621800,47.1138202664934,47.7786623486604,46.7137028969266,47.0549794768512,1056749.92429786,0.0,1.0
2008-02-07,79.37,80.08,78.6,79.26,515300,46.7019347389981,47.1197043454576,46.2488606587533,46.6372098703917,875753.03311465,0.0,1.0
2008-02-08,79.68,79.9199,79.15,79.46,446200,46.8843411868889,47.0255002412405,46.5724850017853,46.7548914496761,758317.491511268,0.0,1.0
2008-02-11,80.73,80.86,79.37,80.06,515200,47.5021694781318,47.5786625046666,46.7019347389981,47.1079361875292,875583.082982082,0.0,1.0
2008-02-12,83.03,83.43,81.56,81.89,665900,48.8555076399019,49.0908707984706,47.9905480321619,48.1847226379811,1131697.93275964,0.0,1.0
2008-02-13,81.62,82.95,81.0,82.86,528000,48.0258525059472,48.8084350081882,47.6610396101657,48.7554782975102,897336.699950581,0.0,1.0
2008-02-14,85.0,86.34,84.58,85.91,907300,50.0146711958528,50.8031377770581,49.7675398793557,50.5501223815967,1541957.55277493,0.0,1.0
2008-02-15,83.55,83.77,82.55,82.85,539800,49.1614797460412,49.290929483254,48.5730718496194,48.749594218546,917390.815593417,0.0,1.0
2008-02-19,82.19,83.12,82.03,82.96,502500,48.3612450069076,48.9084643505799,48.2670997434801,48.8143190871524,853999.41614615,0.0,1.0
2008-02-20,81.6,81.7499,80.46,80.48,600200,48.0140843480187,48.1022866916924,47.3432993460979,47.3550675040263,1020040.69566352,0.0,1.0
2008-02-21,81.74,82.56,81.56,82.4,392800,48.0964614535178,48.5789559285837,47.9905480321619,48.4848106651562,667564.120720811,0.0,1.0
2008-02-22,82.58,82.61,81.5025,82.61,319300,48.5907240865121,48.6083763234047,47.9567145781176,48.6083763234047,542650.773284509,0.0,1.0
2008-02-25,83.39,83.535,81.85,82.59,448800,49.0673344826138,49.1526536275949,48.1611863221242,48.5966081654763,762736.194957993,0.0,1.0
2008-02-26,84.35,84.74,83.21,83.35,586900,49.6322060631787,49.8616851427832,48.9614210612578,49.0437981667569,997437.328032189,0.0,1.0
2008-02-27,84.84,85.72,84.64,85.16,561900,49.9205259324254,50.4383248812765,49.802844353141,50.1088164592803,954949.79489059,0.0,1.0
2008-02-28,84.62,84.9312,84.1,84.71,403100,49.7910761952126,49.974188732579,49.4851040890732,49.8440329058905,685068.98437515,0.0,1.0
2008-02-29,82.1,83.24,81.98,83.09,908900,48.3082882962296,48.9790732981505,48.237679348659,48.8908121136872,1544676.75489599,0.0,1.0
2008-03-03,82.41,82.88,81.92,82.42,735400,48.4906947441204,48.7672464554386,48.2023748748737,48.4965788230846,1249813.27489329,0.0,1.0
2008-03-04,82.29,82.46,81.25,81.45,476500,48.4200857965498,48.5201151389415,47.8081415842711,47.9258231635555,809812.381678886,0.0,1.0
2008-03-05,82.11,82.64,81.45,81.67,743800,48.9308709232756,49.2467077469187,48.5375646900597,48.6686667677983,1248157.18272753,1.04808,1.0
2008-03-06,81.36,82.15,81.25,82.1,411900,48.4839320218938,48.9547076646826,48.4183809830245,48.9249117379238,691201.860131042,0.0,1.0
2008-03-07,80.68,81.58,80.47,80.72,455900,48.0787074179744,48.6150340996325,47.9535645255875,48.1025441593814,765037.455775047,0.0,1.0
2008-03-10,80.37,81.3401,80.2,81.1001,366600,47.8939726720699,48.4720732430439,47.7926665210901,48.3290527946017,615184.7582521,0.0,1.0
2008-03-11,81.71,82.035,80.8,81.99,523300,48.6925035092053,48.8861770331374,48.1502176421955,48.8593606990545,878140.16364791,0.0,1.0
2008-03-12,81.9,82.65,81.63,81.87,429000,48.8057280308887,49.2526669322705,48.6448300263913,48.7878504748334,719897.057529053,0.0,1.0
2008-03-13,82.54,82.67,81.6,82.49,605200,49.1871158934012,49.264585302974,48.626952470336,49.1573199666424,1015575.05644891,0.0,1.0
2008-03-14,80.72,82.35,80.42,82.23,638600,48.1025441593814,49.0738913717178,47.9237685988287,49.0023811474967,1071622.98586959,0.0,1.0
2008-03-17,79.12,79.76,78.39,78.98,910500,47.1490745031003,47.5304623656127,46.7140539724221,47.0656459081757,1527893.40531516,0.0,1.0
2008-03-18,82.1,82.29,81.21,81.67,583600,48.9249117379238,49.0381362596072,48.3945442416175,48.6686667677983,979328.491314582,0.0,1.0
2008-03-19,79.36,81.67,79.3501,81.35,645900,47.2920949515425,48.6686667677983,47.2861953580442,48.4779728365421,1083872.98241962,0.0,1.0
2008-03-20,80.36,80.505,79.15,79.75,479200,47.8880134867182,47.9744216743186,47.1669520591556,47.524503180261,804136.759831986,0.0,1.0
2008-03-24,81.57,81.95,80.05,80.05,481000,48.6090749142807,48.8355239576475,47.7032787408137,47.7032787408137,807157.306926514,0.0,1.0
2008-03-25,82.75,82.82,80.71,81.54,705600,49.3122587857881,49.3539730832503,48.0965849740296,48.5911973582255,1184054.46105478,0.0,1.0
2008-03-26,84.05,84.34,83.01,84.18,622800,50.0869528815164,50.2597692567174,49.4671976049337,50.1644222910893,1045109.29470651,0.0,1.0
2008-03-27,83.3,84.4,83.3,84.4,850500,49.6400139801347,50.2955243688279,49.6400139801347,50.2955243688279,1427208.50216424,0.0,1.0
2008-03-28,82.12,83.0,82.1,82.8,1092800,48.9368301086274,49.461238419582,48.9249117379238,49.3420547125468,1833807.70272202,0.0,1.0
2008-03-31,81.32,81.52,80.87,80.98,906000,48.4600952804868,48.579278987522,48.1919319396578,48.2574829785271,1520342.03757884,0.0,1.0
2008-04-01,84.51,84.61,82.68,82.72,1159500,50.3610754076973,50.4206672612148,49.2705444883258,49.2943812297328,1945735.75339146,0.0,1.0
2008-04-02,84.01,84.52,83.72,83.91,1046000,50.0631161401094,50.367034593049,49.8902997649085,50.0035242865918,1755273.47826431,0.0,1.0
2008-04-03,84.88,85.0,84.15,84.19,1100500,50.5815652657123,50.6530754899333,50.146544735034,50.170381476441,1846728.93195972,0.0,1.0
2008-04-04,85.99,86.19,85.16,85.32,1125100,51.2430348397573,51.3622185467924,50.7484224555615,50.8437694211896,1888009.7422516,0.0,1.0
2008-04-07,84.93,85.94,84.6501,85.82,530500,50.6113611924711,51.2132389129985,50.4445635944754,51.1417286887774,890222.352026019,0.0,1.0
2008-04-08,84.86,84.88,84.25,84.53,327700,50.5696468950088,50.5815652657123,50.2061365885516,50.3729937784008,549907.379375922,0.0,1.0
2008-04-09,83.95,84.48,83.72,84.0,354500,50.0273610279989,50.343197851642,49.8902997649085,50.0571569547577,594879.969449998,0.0,1.0
2008-04-10,84.69,85.26,84.0,84.75,326000,50.4683407440289,50.808014309079,50.0571569547577,50.5040958561394,547054.640453313,0.0,1.0
2008-04-11,82.78,83.64,82.71,83.48,457400,49.3301363418433,49.8426262820944,49.288422044381,49.7472793164663,767554.57835382,0.0,1.0
2008-04-14,84.0,84.54,83.86,84.28,352400,50.0571569547577,50.3789529637525,49.9737283598331,50.2240141446069,591355.997839716,0.0,1.0
2008-04-15,83.47,83.82,83.07,83.7,260700,49.7413201311145,49.949891618426,49.5029527170443,49.878381394205,437475.904190733,0.0,1.0
2008-04-16,83.62,83.7,82.71,82.92,493000,49.8307079113909,49.878381394205,49.288422044381,49.4135649367679,827294.287556697,0.0,1.0
2008-04-17,83.52,83.72,82.71,82.99,604500,49.7711160578733,49.8902997649085,49.288422044381,49.4552792342302,1014400.39924548,0.0,1.0
2008-04-18,83.11,84.11,82.86,83.92,473700,49.5267894584513,50.122707993627,49.3778098246574,50.0094834719436,794907.310376486,0.0,1.0
2008-04-21,83.26,83.27,82.1,82.36,458900,49.6161772387277,49.6221364240794,48.9249117379238,49.0798505570695,770071.700932592,0.0,1.0
2008-04-22,82.67,83.14,82.32,82.35,238100,49.264585302974,49.5446670145066,49.0560138156625,49.0738913717178,399551.25733722,0.0,1.0
2008-04-23,81.95,82.3,81.24,81.3,337500,48.8355239576475,49.044095444959,48.4124217976728,48.4481769097833,566352.580223905,0.0,1.0
2008-04-24,82.42,82.68,80.94,81.47,359200,49.1156056691801,49.2705444883258,48.2336462371201,48.5494830607632,602766.953530153,0.0,1.0
2008-04-25,81.93,82.23,81.52,82.18,533600,48.823605586944,49.0023811474967,48.579278987522,48.9725852207379,895424.405355484,0.0,1.0
2008-04-28,81.5,81.9,81.12,81.42,435400,48.5673606168184,48.8057280308887,48.3409115734517,48.5196871340044,730636.780531818,0.0,1.0
2008-04-29,79.86,80.37,79.57,80.23,527400,47.5900542191303,47.8939726720699,47.4172378439294,47.8105440771453,885020.298696556,0.0,1.0
2008-04-30,81.9,82.63,81.8,81.92,653900,48.8057280308887,49.240748561567,48.7461361773711,48.8176464015922,1097297.63617307,0.0,1.0
2008-05-01,82.8,82.95,81.17,81.42,546100,49.3420547125468,49.4314424928232,48.3707075002105,48.5196871340044,916400.426845259,0.0,1.0
2008-05-02,82.37,82.76,81.77,82.65,410200,49.0858097424213,49.3182179711398,48.7282586213159,49.2526669322705,688349.121208432,0.0,1.0
2008-05-05,82.73,83.04,82.21,82.21,241800,49.3003404150845,49.485075160989,48.9904627767932,48.9904627767932,405760.159698194,0.0,1.0
2008-05-06,82.07,82.1656,81.14,81.35,444200,48.9070341818686,48.9640039938314,48.3528299441552,48.4779728365421,745403.899660618,0.0,1.0
2008-05-07,81.05,82.27,81.0,81.26,470800,48.2991972759894,49.0262178889037,48.2694013492306,48.4243401683763,790040.873390858,0.0,1.0
2008-05-08,80.85,81.05,80.25,81.05,533800,48.1800135689542,48.2991972759894,47.8224624478488,48.2991972759894,895760.021699321,0.0,1.0
2008-05-09,81.35,81.61,80.49,80.64,540300,48.4779728365421,48.6329116556878,47.965482896291,48.0548706765674,906667.552874003,0.0,1.0
2008-05-12,82.52,82.61,81.769,82.04,271000,49.1751975226976,49.2288301908635,48.7276627027807,48.8891566258133,454760.145898306,0.0,1.0
2008-05-13,80.78,81.18,80.04,80.96,605800,48.138299271492,48.3766666855622,47.6973195554619,48.2455646078236,1016581.90548042,0.0,1.0
2008-05-14,79.83,80.3,79.61,79.89,1278200,47.572176663075,47.8522583746076,47.4410745853364,47.6079317751856,2144924.05345836,0.0,1.0
2008-05-15,79.84,80.01,78.81,78.96,1482700,47.5781358484268,47.6794419994067,46.9643397571958,47.0537275374722,2488091.76503106,0.0,1.0
2008-05-16,81.0,81.16,80.2,80.32,335100,48.2694013492306,48.3647483148587,47.7926665210901,47.8641767453111,562325.184097869,0.0,1.0
2008-05-19,79.97,80.66,79.93,80.61,1262400,47.6556052579996,48.0667890472709,47.6317685165926,48.0369931205121,2118410.36229528,0.0,1.0
2008-05-20,79.98,80.1,79.49,79.92,617600,47.6615644433514,47.7330746675725,47.3695643611153,47.6258093312409,1036383.26976677,0.0,1.0
2008-05-21,78.83,79.42,78.61,79.27,1177600,46.9762581278994,47.327850063653,46.8451560501607,47.2384622833767,1976109.03250865,0.0,1.0
2008-05-22,78.4,78.74,78.01,78.06,1266900,46.7200131577738,46.9226254597335,46.4876049290553,46.5174008558141,2125961.7300316,0.0,1.0
2008-05-23,78.46,78.782,77.86,78.05,570100,46.7557682698843,46.9476540382109,46.3982171487789,46.5114416704623,956674.388105626,0.0,1.0
2008-05-27,77.4,77.59,76.82,76.86,902400,46.1240946225981,46.2373191442815,45.7784618721962,45.8022986136033,1514300.94338978,0.0,1.0
2008-05-28,78.34,78.45,77.63,77.69,1035500,46.6842580456633,46.7498090845326,46.2611558856885,46.2969109977991,1737653.6202129,0.0,1.0
2008-05-29,78.68,78.8,78.15,78.54,646500,46.886870347623,46.9583805718441,46.5710335239799,46.8034417526984,1084879.83145113,0.0,1.0
2008-05-30,78.62,78.8,78.17,78.38,420700,46.8511152355125,46.9583805718441,46.5829518946834,46.7080947870703,705968.979259842,0.0,1.0
2008-06-02,77.03,77.77,76.936,77.65,753000,45.9036047645831,46.3445844806131,45.8475884222766,46.2730742563921,1263595.534544,0.0,1.0
2008-06-03,77.24,78.28,77.04,78.18,698000,46.02874765697,46.6485029335527,45.9095639499349,46.5889110800352,1171301.039989,0.0,1.0
2008-06-04,77.55,77.79,76.88,76.98,1277400,46.2134824028745,46.3565028513166,45.8142169843068,45.8738088378243,2143581.58808301,0.0,1.0
2008-06-05,79.6,79.6,78.37,78.57,758300,47.4351153999846,47.4351153999846,46.7021356017185,46.8213193087537,1272489.36765567,0.0,1.0
2008-06-06,77.46,78.46,77.46,77.87,607800,46.1598497347087,46.7557682698843,46.1598497347087,46.4041763341307,1019938.06891878,0.0,1.0
2008-06-09,78.0,78.7,77.475,78.7,432800,46.4816457437035,46.8987887183265,46.1687885127363,46.8987887183265,726273.768061945,0.0,1.0
2008-06-10,77.56,77.82,77.25,77.44,338300,46.2194415882262,46.3743804073719,46.0347068423218,46.1479313640052,567695.045599251,0.0,1.0
2008-06-11,76.63,77.05,76.5,76.58,454600,45.6652373505128,45.9155231352866,45.58776794094,45.6354414237541,762855.949540111,0.0,1.0
2008-06-12,75.02,75.67,75.0,75.59,3487700,44.70580850888,45.0931555567442,44.6938901381765,45.0454820739301,5852645.61199086,0.0,1.0
2008-06-13,76.27,76.49,75.06,75.24,607900,45.4507066778496,45.5818087555882,44.729645250287,44.8369105866186,1020105.8770907,0.0,1.0
2008-06-16,75.74,75.74,74.85,75.25,667100,45.1348698542065,45.1348698542065,44.6045023579001,44.8428697719704,1119448.31486627,0.0,1.0
2008-06-17,75.19,75.97,74.97,75.79,618600,44.8071146598599,45.2719311172969,44.6760125821212,45.1646657809653,1038061.35148595,0.0,1.0
2008-06-18,74.54,74.73,74.21,74.53,538500,44.4197676119957,44.532992133679,44.2231144953877,44.4138084266439,903647.005779475,0.0,1.0
2008-06-19,73.31,73.97,72.34,73.78,1069400,43.6867878137296,44.0800940469455,43.1087468346092,43.9668695252621,1794540.59049317,0.0,1.0
2008-06-20,73.2,73.53,72.6,73.3499,1200900,43.6212367748603,43.8178898914682,43.2636856537548,43.7105649632831,2015208.33656559,0.0,1.0
2008-06-23,74.21,74.66,73.18,73.28,1454300,44.2231144953877,44.4912778362167,43.6093184041567,43.6689102576743,2440434.2442063,0.0,1.0
2008-06-24,73.02,73.32,72.43,72.5,853300,43.5139714385286,43.6927469990813,43.162379502775,43.2040938002373,1431907.13097795,0.0,1.0
2008-06-25,73.87,74.2392,72.56,72.56,698800,44.020502193428,44.2405153166148,43.2398489123478,43.2398489123478,1172643.50536434,0.0,1.0
2008-06-26,73.81,74.65,73.57,74.5,951200,43.9847470813174,44.485318650865,43.8417266328752,44.3959308705886,1596191.33128586,0.0,1.0
2008-06-27,72.7,73.658,72.52,73.19,389600,43.3232775072724,43.8941674639707,43.2160121709408,43.6152775895085,653780.637793284,0.0,1.0
2008-06-30,73.87,74.67,73.7,74.38,751800,44.020502193428,44.4972370215685,43.9191960424481,44.3244206463675,1261581.83648098,0.0,1.0
2008-07-01,72.38,73.06,71.7,71.85,1110300,43.1325835760162,43.5378081799357,42.7273589720967,42.8167467523731,1863174.13280771,0.0,1.0
2008-07-02,70.56,71.98,70.51,71.8,1148400,42.0480118419964,42.8942161619459,42.0182159152377,42.7869508256143,1927109.04630854,0.0,1.0
2008-07-03,71.49,71.89,70.8,71.72,639800,42.6022160797098,42.8405834937801,42.1910322904386,42.7392773428002,1073636.68393261,0.0,1.0
2008-07-07,70.1,70.57,69.5,69.65,1119400,41.7738893158156,42.0539710273482,41.4163381947102,41.5057259749866,1878444.67645227,0.0,1.0
2008-07-08,70.81,70.96,69.63,69.85,1007000,42.1969914757904,42.2863792560667,41.493807604283,41.6249096820217,1689828.29121621,0.0,1.0
2008-07-09,71.29,72.06,71.06,71.06,826700,42.4830323726747,42.94188964476,42.3459711095843,42.3459711095843,1387270.15724771,0.0,1.0
2008-07-10,70.73,71.0,70.24,70.96,585500,42.1493179929763,42.3102159974737,41.8573179107402,42.2863792560667,982516.846581027,0.0,1.0
2008-07-11,69.02,70.146,68.66,69.55,965700,41.1302972978259,41.8013015684337,40.9157666251626,41.446134121469,1620523.516214,0.0,1.0
2008-07-14,69.87,70.22,69.53,69.55,1023100,41.6368280527252,41.8453995400367,41.4342157507655,41.446134121469,1716845.40689504,0.0,1.0
2008-07-15,70.33,71.11,69.07,69.44,1070700,41.910950578906,42.3757670363431,41.1600932245847,41.3805830825997,1796722.09672811,0.0,1.0
2008-07-16,72.41,72.67,70.22,70.43,1203300,43.1504611320714,43.3053999512171,41.8453995400367,41.9705424324236,2019235.73269163,0.0,1.0
2008-07-17,74.21,74.3,73.43,73.94,878400,44.2231144953877,44.2767471635535,43.7582980379507,44.0622164908903,1474026.98212942,0.0,1.0
2008-07-18,73.56,73.61,73.06,73.52,908700,43.8357674475235,43.8655633742823,43.5378081799357,43.8119307061165,1524872.85822063,0.0,1.0
2008-07-21,72.59,73.15,71.9,72.25,1029000,43.2577264684031,43.5914408481015,42.8465426791319,43.0551141664433,1726746.08903822,0.0,1.0
2008-07-22,72.77,72.87,70.9,70.94,685600,43.3649918047347,43.4245836582523,42.2506241439562,42.2744608853632,1150492.82667114,0.0,1.0
2008-07-23,73.17,73.34,72.4848,72.56,644300,43.603359218805,43.7046653697848,43.1950358385026,43.2398489123478,1081188.05166892,0.0,1.0
2008-07-24,71.94,72.81,71.84,72.79,846500,42.8703794205389,43.3888285461417,42.8107875670213,43.3769101754382,1420496.17528751,0.0,1.0
2008-07-25,71.08,71.58,70.87,71.55,446400,42.3578894802878,42.6558487478756,42.2327465879009,42.6379711918204,749095.679442818,0.0,1.0
2008-07-28,70.43,71.19,70.43,71.04,463700,41.9705424324236,42.4234405191571,41.9705424324236,42.3340527388808,778126.493184666,0.0,1.0
2008-07-29,70.44,70.49,69.83,70.12,718200,41.9765016177753,42.0062975445341,41.6129913113182,41.7858076865191,1205198.29071647,0.0,1.0
2008-07-30,70.78,70.89,70.2,70.25,519700,42.1791139197351,42.2446649586044,41.8334811693332,41.863277096092,872099.069458855,0.0,1.0
2008-07-31,70.38,70.64,69.94,70.02,570300,41.9407465056648,42.0956853248105,41.6785423501875,41.7262158330016,957010.004449461,0.0,1.0
2008-08-01,69.67,70.53,69.5,70.26,705500,41.5176443456901,42.0301342859412,41.4163381947102,41.8692362814437,1183886.65288286,0.0,1.0
2008-08-04,71.25,71.44,70.76,71.07,409200,42.4591956312677,42.572420152951,42.1671955490316,42.351930294936,686671.03948925,0.0,1.0
2008-08-05,73.46,73.47,72.33,72.6,549400,43.7761755940059,43.7821347793577,43.1027876492574,43.2636856537548,921938.096518559,0.0,1.0
2008-08-06,74.01,74.12,72.89,73.1,453800,44.1039307883526,44.1694818272219,43.4365020289558,43.5616449213427,761513.484164764,0.0,1.0
2008-08-07,73.25,74.2,73.12,74.19,334100,43.651032701619,44.2171553100359,43.5735632920462,44.2111961246842,560647.102378687,0.0,1.0
2008-08-08,76.65,76.65,74.72,74.83,627200,45.6771557212164,45.6771557212164,44.5270329483273,44.5925839871966,1052492.85427091,0.0,1.0
2008-08-11,76.38,76.97,76.06,76.36,603700,45.5162577167189,45.8678496524726,45.3255637854627,45.5043393460154,1013057.93387014,0.0,1.0
2008-08-12,75.51,76.0925,75.34,75.99,372200,44.9978085911161,45.3449311378559,44.8965024401362,45.2838494880004,624582.015879518,0.0,1.0
2008-08-13,74.38,74.55,73.53,74.35,456300,44.3244206463675,44.4257267973474,43.8178898914682,44.3065430903123,765708.688462721,0.0,1.0
2008-08-14,73.56,73.79,72.91,72.97,980500,43.8357674475235,43.9728287106139,43.4484203996593,43.4841755117698,1645359.12565789,0.0,1.0
2008-08-15,74.39,74.49,73.63,73.82,370900,44.3303798317193,44.3899716852369,43.8774817449858,43.9907062666692,622400.509644582,0.0,1.0
2008-08-18,74.1,74.6,73.45,73.81,423600,44.1575634565184,44.4555227241062,43.7702164086542,43.9847470813174,710835.41624547,0.0,1.0
2008-08-19,73.39,73.92,73.1,73.86,425200,43.7344612965436,44.0502981201867,43.5616449213427,44.0145430080762,713520.346996162,0.0,1.0
2008-08-20,73.33,73.43,72.5,72.93,318900,43.6987061844331,43.7582980379507,43.2040938002373,43.4603387703628,535140.260247121,0.0,1.0
2008-08-21,72.99,73.55,72.35,72.75,374000,43.4960938824733,43.8298082621717,43.1147060199609,43.3530734340312,627602.562974047,0.0,1.0
2008-08-22,74.06,74.237,73.58,73.63,362100,44.1337267151113,44.2392042958374,43.847685818227,43.8774817449858,607633.390515781,0.0,1.0
2008-08-25,73.76,74.45,73.63,74.16,352900,43.9549511545586,44.3661349438299,43.8774817449858,44.1933185686289,592195.038699308,0.0,1.0
2008-08-26,72.41,72.9948,71.89,71.93,389300,43.1504611320714,43.4989542914422,42.8405834937801,42.8644202351871,653277.213277531,0.0,1.0
2008-08-27,72.59,73.07,72.17,72.47,332900,43.2577264684031,43.5437673652874,43.0074406836293,43.186216244182,558633.404315668,0.0,1.0
2008-08-28,73.78,73.95,72.39,72.68,491700,43.9668695252621,44.068175676242,43.1385427613679,43.3113591365689,825112.781321761,0.0,1.0
2008-08-29,74.4,75.06,73.77,73.89,535400,44.3363390170711,44.729645250287,43.9609103399104,44.0324205641315,898444.952450011,0.0,1.0
2008-09-02,74.69,75.51,74.61,74.98,683700,44.509155392272,44.9978085911161,44.461481909458,44.681971767473,1147304.47140469,0.0,1.0
2008-09-03,73.16,73.58,72.58,73.2,730200,43.5974000334532,43.847685818227,43.2517672830513,43.6212367748603,1225335.27134665,0.0,1.0
2008-09-04,72.26,73.58,72.16,73.42,582700,43.0610733517951,43.847685818227,43.0014814982775,43.7523388525989,977818.217767317,0.0,1.0
2008-09-05,71.85,72.56,71.05,72.04,898700,42.8167467523731,43.2398489123478,42.3400119242325,42.9299712740565,1508092.04102881,0.0,1.0
2008-09-08,73.91,74.0,73.139,73.31,447100,44.044338934835,44.0979716030008,43.5848857442145,43.6867878137296,750270.336646246,0.0,1.0
2008-09-09,74.77,75.82,74.29,74.47,722700,44.5568288750861,45.1825433370205,44.2707879782017,44.3780533145334,1212749.65845279,0.0,1.0
2008-09-10,73.8,74.37,73.01,73.39,1264400,44.8475834875836,45.1939672624877,44.3675077293832,44.598430245986,2080663.27644686,1.45791,1.0
2008-09-11,73.69,73.69,72.33,72.41,739700,44.7807374959355,44.7807374959355,43.954277962831,44.0028932294842,1217230.80163536,0.0,1.0
2008-09-12,75.34,75.34,73.47,73.85,552200,45.7834273706579,45.7834273706579,44.6470455126392,44.8779680292419,908685.749172696,0.0,1.0
2008-09-15,73.44,74.77,73.14,73.9,635300,44.6288147876442,45.4370435957538,44.4465075376947,44.9083525709001,1045432.91642415,0.0,1.0
2008-09-16,73.67,74.05,72.62,72.98,947300,44.7685836792722,44.9995061958749,44.1305083044488,44.3492770043883,1558851.88372201,0.0,1.0
2008-09-17,72.34,73.28,71.63,73.02,935400,43.9603548711626,44.5315842543378,43.5288943796154,44.3735846377149,1539269.55772572,0.0,1.0
2008-09-18,71.56,72.01,69.83,69.95,1768700,43.4863560212938,43.7598168962181,42.4350508799182,42.507973779898,2910526.04955043,0.0,1.0
2008-09-19,75.56,77.58,74.16,77.03,1741100,45.9171193539542,47.1446548369477,45.0663521875231,46.8104248787069,2865108.21782793,0.0,1.0
2008-09-22,72.28,74.41,72.07,74.41,698500,43.9238934211727,45.2182748958143,43.796278346208,45.2182748958143,1149433.16877423,0.0,1.0
2008-09-23,71.89,73.3975,71.6,73.1,400700,43.6868939962383,44.6029879272347,43.5106636546204,44.4221999043681,659381.346782868,0.0,1.0
2008-09-24,72.36,73.61,72.02,73.61,679300,43.9725086878259,44.7321222292823,43.7658938045498,44.7321222292823,1117838.15540205,0.0,1.0
2008-09-25,74.16,75.24,73.87,74.51,825800,45.0663521875231,45.7226582873414,44.8901218459052,45.2790439791309,1358914.68972621,0.0,1.0
2008-09-26,73.11,73.64,72.5,73.14,630800,44.4282768126997,44.7503529542772,44.057585404469,44.4465075376947,1038027.83516504,0.0,1.0
2008-09-29,67.59,71.5,67.0,71.5,1711200,41.0738234136284,43.4498945713039,40.715285822061,43.4498945713039,2815905.56679522,0.0,1.0
2008-09-30,68.86,69.35,67.3601,68.69,1262200,41.8455907717481,42.143359279999,40.9341152910838,41.74228333011,2077043.01449797,0.0,1.0
2008-10-01,70.1,70.5501,67.5,67.77,1804300,42.5991274048728,42.8726490488804,41.0191312386436,41.1832077635981,2969108.47017801,0.0,1.0
2008-10-02,67.77,68.28,67.2,67.49,1819100,41.1832077635981,41.4931300885123,40.8368239886941,41.0130543303119,2993462.9596524,0.0,1.0
2008-10-03,64.96,66.68,64.44,65.26,1544200,39.4755965224042,40.5208247554482,39.1595972891584,39.6579037723538,2541094.77340181,0.0,1.0
2008-10-06,60.99,61.67,57.67,61.44,3238000,37.0630639147388,37.4762936812911,35.0455303486307,37.3365247896631,5328367.3593285,0.0,1.0
2008-10-07,61.05,65.24,60.5,64.92,1876300,37.0995253647287,39.6457499556905,36.7652954064879,39.4512888890776,3087589.77032367,0.0,1.0
2008-10-08,59.3,62.24,58.9,61.11,2397000,36.0360664066898,37.8226774561952,35.7929900734238,37.1359868147186,3944439.95068264,0.0,1.0
2008-10-09,57.03,61.59,56.38,61.59,2102900,34.6566082154051,37.4276784146379,34.2616091738478,37.4276784146379,3460476.75105987,0.0,1.0
2008-10-10,56.79,58.15,53.37,56.17,3542400,34.5107624154455,35.33722194855,32.4324597660208,34.1339940988831,5829279.96716653,0.0,1.0
2008-10-13,63.09,63.09,58.29,58.56,2113400,38.3392146643855,38.3392146643855,35.4222986651931,35.5863751901477,3477755.27399779,0.0,1.0
2008-10-14,62.4,63.8,61.3,62.95,1775800,37.9199079895016,38.7706751559327,37.25144807302,38.2541379477424,2922209.62220369,0.0,1.0
2008-10-15,57.65,61.61,57.57,61.44,1549400,35.0333765319674,37.4398322313012,34.9847612653142,37.3365247896631,2549651.75619011,0.0,1.0
2008-10-16,59.04,59.73,56.57,59.29,1967600,35.8780667900669,36.2973734649508,34.3770704321491,36.0299894983582,3237830.64120282,0.0,1.0
2008-10-17,59.06,60.85,56.72,56.72,1239700,35.8902206067302,36.9779871980957,34.4682240571239,34.4682240571239,2040017.60820245,0.0,1.0
2008-10-20,63.27,63.33,60.14,60.85,1223900,38.4485990143552,38.4850604643451,36.5465267065485,36.9779871980957,2014017.54511493,0.0,1.0
2008-10-21,61.04,62.896,60.94,61.67,922800,37.0934484563971,38.2213226427515,37.0326793730806,37.4762936812911,1518535.33020023,0.0,1.0
2008-10-22,57.33,59.22,56.17,58.87,1494900,34.8389154653546,35.9874511400366,34.1339940988831,35.7747593484288,2459967.99427429,0.0,1.0
2008-10-23,56.31,57.28,54.51,55.34,2121000,34.2190708155262,34.8085309236964,33.1252273158291,33.6296107073561,3490261.63345761,0.0,1.0
2008-10-24,56.86,57.64,51.77,51.77,2030700,34.553300773767,35.0272996236358,31.4601544329567,31.4601544329567,3341666.33619159,0.0,1.0
2008-10-27,55.34,57.25,54.32,54.32,1144000,33.6296107073561,34.7903001987014,33.0097660575277,33.0097660575277,1882536.21342551,0.0,1.0
2008-10-28,59.93,60.0,55.34,58.26,1396700,36.4189116315838,36.4614499899054,33.6296107073561,35.4040679401981,2298372.66546452,0.0,1.0
2008-10-29,60.55,62.05,59.56,59.91,1096500,36.7956799481462,37.7072161978938,36.1940660233128,36.4067578149205,1804371.46680163,0.0,1.0
2008-10-30,62.34,63.0,60.46,62.37,939800,37.8834465395117,38.2845224894007,36.7409877731613,37.9016772645067,1546510.08162351,0.0,1.0
2008-10-31,62.19,62.89,60.25,60.35,635200,37.7922929145369,38.2176764977525,36.6133726981967,36.6741417815132,1045268.35906284,0.0,1.0
2008-11-03,63.09,63.42,61.64,62.19,543200,38.3392146643855,38.53975263933,37.4580629562961,37.7922929145369,893875.58665449,0.0,1.0
2008-11-04,63.66,63.99,62.19,62.59,823200,38.6855984392896,38.8861364142341,37.7922929145369,38.035369247803,1354636.19833206,0.0,1.0
2008-11-05,60.6,63.45,60.44,62.29,1068100,36.8260644898045,38.557983364325,36.728833956498,37.8530619978535,1757637.17618862,0.0,1.0
2008-11-06,57.16,60.44,56.82,60.09,1949000,34.7356080237165,36.728833956498,34.5289931404404,36.5161421648903,3207222.97199853,0.0,1.0
2008-11-07,58.86,58.98,57.71,58.25,2735900,35.7686824400972,35.841605340077,35.0698379819573,35.3979910318665,4502124.84817381,0.0,1.0
2008-11-10,59.78,60.74,59.07,60.38,740200,36.3277580066091,36.9111412064476,35.8962975150619,36.6923725065081,1218053.58844192,0.0,1.0
2008-11-11,57.4,58.44,56.78,57.75,1193600,34.8814538236762,35.5134522901679,34.5046855071138,35.0941456152839,1964156.66463696,0.0,1.0
2008-11-12,53.68,56.18,53.65,55.63,1407500,32.620843924302,34.1400710072148,32.6026131993071,33.805841048974,2316144.86048637,0.0,1.0
2008-11-13,56.22,56.29,52.12,53.56,1378000,34.1643786405414,34.2069169988629,31.6728462245645,32.5479210243222,2267600.4388989,0.0,1.0
2008-11-14,54.51,56.37,54.12,54.76,1114800,33.1252273158291,34.2555322655161,32.8882278908947,33.2771500241203,1834485.46392199,0.0,1.0
2008-11-17,55.05,56.33,54.73,55.55,1104800,33.4533803657382,34.2312246321895,33.2589192991254,33.7572257823207,1818029.72779065,0.0,1.0
2008-11-18,55.75,56.45,54.58,54.84,918700,33.8787639489538,34.3041475321693,33.1677656741506,33.3257652907735,1511788.47838637,0.0,1.0
2008-11-19,53.86,57.1,53.86,56.32,919000,32.7302282742717,34.6991465737266,32.7302282742717,34.2251477238579,1512282.15047032,0.0,1.0
2008-11-20,50.25,52.74,50.03,52.08,1754400,30.5364643665458,32.0496145411268,30.4027723832495,31.6485385912379,2886994.34688261,0.0,1.0
2008-11-21,51.96,52.45,49.15,52.37,1638600,31.5756156912581,31.873384199509,29.8680044500642,31.8247689328558,2696436.92248167,0.0,1.0
2008-11-24,55.35,55.97,53.05,53.57,1347500,33.6356876156877,34.0124559322501,32.237998699408,32.5539979326539,2217410.44369832,0.0,1.0
2008-11-25,55.21,56.33,54.055,56.15,1178500,33.5506108990446,34.2312246321895,32.8487279867389,34.1218402822198,1939308.50307864,0.0,1.0
2008-11-26,56.16,56.33,53.82,53.9,814400,34.1279171905515,34.2312246321895,32.7059206409451,32.7545359075983,1340155.15053648,0.0,1.0
2008-11-28,56.37,56.5,55.3,55.85,371900,34.2555322655161,34.3345320738276,33.6053030740295,33.9395330322703,611988.826724604,0.0,1.0
2008-12-01,52.23,54.84,52.17,54.83,1392600,31.7396922162126,33.3257652907735,31.7032307662227,33.3196883824419,2291625.81365067,0.0,1.0
2008-12-02,53.03,53.23,51.7035,52.59,1047900,32.2258448827447,32.3473830493777,31.4197429925512,31.9584609161521,1724396.58920331,0.0,1.0
2008-12-03,53.7,53.85,51.35,51.52,1166000,32.6329977409653,32.7241513659401,31.2049242830274,31.3082317246654,1918738.83291446,0.0,1.0
2008-12-04,53.02,54.54,52.51,53.8,679400,32.2197679744131,33.143458040824,31.9098456494989,32.6937668242818,1118002.71276336,0.0,1.0
2008-12-05,53.66,53.84,51.16,53.17,1238500,32.6086901076387,32.7180744576084,31.089463024726,32.3109215993878,2038042.91986669,0.0,1.0
2008-12-08,55.76,56.54,54.75,55.71,1177900,33.8848408572854,34.3588397071542,33.2710731157887,33.8544563156272,1938321.15891076,0.0,1.0
2008-12-09,55.83,57.09,55.25,55.77,877500,33.927379215607,34.693069665395,33.5749185323712,33.8909177656171,1443990.84552525,0.0,1.0
2008-12-10,56.22,56.79,55.42,56.45,706100,34.1643786405414,34.5107624154455,33.6782259740093,34.3041475321693,1161939.52823405,0.0,1.0
2008-12-11,55.57,56.79,55.09,56.04,743900,33.7693795989841,34.5107624154455,33.4776879990648,34.0549942905716,1224142.21081052,0.0,1.0
2008-12-12,56.47,56.6834,55.12,55.93,875100,34.3163013488326,34.4459825726301,33.4959187240598,33.9881482989235,1440041.46885373,0.0,1.0
2008-12-15,56.74,57.15,56.2001,56.87,615300,34.4803778737872,34.7295311153849,34.1522855929614,34.5593776820987,1012521.44416146,0.0,1.0
2008-12-16,59.27,59.49,56.97,57.31,761200,36.0178356816949,36.1515276649912,34.6201467654152,34.8267616486913,1252610.63431774,0.0,1.0
2008-12-17,58.1,58.46,56.87,57.91,749200,35.3068374068917,35.5256061068312,34.5593776820987,35.1913761485904,1232863.75096013,0.0,1.0
2008-12-18,56.2,58.26,55.77,57.41,1039900,34.1522248238781,35.4040679401981,33.8909177656171,34.8875307320078,1711232.00029824,0.0,1.0
2008-12-19,56.47,57.56,56.2,57.32,738900,34.3163013488326,34.9786843569826,34.1522248238781,34.832838557023,1215914.34274485,0.0,1.0
2008-12-22,55.64,56.35,55.04,56.22,1048000,33.8119179573056,34.2433784488528,33.4473034574065,34.1643786405414,1724561.14656463,0.0,1.0
2008-12-23,55.97,57.55,55.72,57.55,883100,34.0124559322501,34.9726074486509,33.8605332239588,34.9726074486509,1453206.0577588,0.0,1.0
2008-12-24,55.48,56.74,55.15,56.74,325100,33.7146874239992,34.4803778737872,33.5141494490547,34.4803778737872,534975.981629923,0.0,1.0
2008-12-26,55.7,56.69,55.35,56.69,426800,33.8483794072955,34.4499933321289,33.6356876156877,34.4499933321289,702330.81808567,0.0,1.0
2008-12-29,55.25,55.8,54.81,55.75,654600,33.5749185323712,33.909148490612,33.3075345657786,33.8787639489538,1077192.48715764,0.0,1.0
2008-12-30,55.65,55.7,54.63,54.63,848100,33.8179948656373,33.8483794072955,33.1981502158089,33.1981502158089,1395610.9812991,0.0,1.0
2008-12-31,56.74,57.14,55.68,55.99,808900,34.4803778737872,34.7234542070532,33.8362255906322,34.0246097489134,1331104.49566424,0.0,1.0
2009-01-02,57.48,57.79,56.15,56.35,509200,34.9300690903294,35.1184532486105,34.1218402822198,34.2433784488528,837926.083807926,0.0,1.0
2009-01-05,58.44,58.64,57.19,57.25,720800,35.5134522901679,35.6349904568009,34.7538387487115,34.7903001987014,1186129.46034712,0.0,1.0
2009-01-06,57.57,57.98,56.22,56.42,1086300,34.9847612653142,35.2339145069119,34.1643786405414,34.2859168071744,1787586.61594767,0.0,1.0
2009-01-07,57.41,58.13,57.05,57.82,566100,34.8875307320078,35.3250681318867,34.6687620320684,35.1366839736055,931559.222395262,0.0,1.0
2009-01-08,57.97,58.1,56.8,57.86,676300,35.2278375985803,35.3068374068917,34.5168393237771,35.1609916069321,1112901.43456265,0.0,1.0
2009-01-09,56.54,57.66,56.41,57.66,702500,34.3588397071542,35.0394534402991,34.2798398988427,35.0394534402991,1156015.46322676,0.0,1.0
2009-01-12,55.65,56.19,55.41,55.7,1094200,33.8179948656373,34.1461479155464,33.6721490656776,33.8483794072955,1800586.64749142,0.0,1.0
2009-01-13,54.61,55.35,54.16,54.46,957400,33.1859963991456,33.6356876156877,32.9125355242213,33.0948427741708,1575472.17721467,0.0,1.0
2009-01-14,53.46,54.13,53.0,53.54,982000,32.4871519410057,32.8943047992263,32.2076141577498,32.5357672076589,1615953.28809777,0.0,1.0
2009-01-15,53.88,54.2,52.4,53.51,948000,32.742382090935,32.9368431575479,31.8429996578507,32.517536482664,1560003.78525121,0.0,1.0
2009-01-16,54.13,55.16,53.24,55.1,881400,32.8943047992263,33.5202263573864,32.3534599577094,33.4837649073965,1450408.58261647,0.0,1.0
2009-01-20,51.98,53.35,51.98,53.03,973100,31.5877695079214,32.4203059493575,31.5877695079214,32.2258448827447,1601307.68294087,0.0,1.0
2009-01-21,52.82,52.85,50.79,51.93,1187100,32.0982298077801,32.116460532775,30.8646174164549,31.5573849662631,1953460.43615159,0.0,1.0
2009-01-22,51.71,52.0,50.26,50.33,1245200,31.4236929829668,31.5999233245847,30.5425412748774,30.585079633199,2049068.26307469,0.0,1.0
2009-01-23,51.33,51.8,50.03,50.08,910000,31.1927704663641,31.4783851579517,30.4027723832495,30.4331569249077,1497471.98795211,0.0,1.0
2009-01-26,52.08,52.58,51.45,51.69,591800,31.6485385912379,31.9523840078204,31.2656933663439,31.4115391663035,973850.46425281,0.0,1.0
2009-01-27,52.76,53.14,51.95,52.19,662500,32.0617683577901,32.2926908743929,31.5695387829264,31.715384582886,1090192.5187014,0.0,1.0
2009-01-28,53.99,54.48,53.49,54.04,1037700,32.8092280825832,33.1069965908341,32.5053826660007,32.8396126242415,1707611.73834934,0.0,1.0
2009-01-29,53.39,54.08,53.12,53.61,671800,32.4446135826842,32.8639202575681,32.2805370577296,32.5783055659805,1105496.35330354,0.0,1.0
2009-01-30,54.34,55.2,54.13,54.98,1186000,33.021919874191,33.544533990713,32.8943047992263,33.4108420074166,1951650.30517714,0.0,1.0
2009-02-02,52.9,53.17,51.93,52.34,1438100,32.1468450744333,32.3109215993878,31.5573849662631,31.8065382078608,2366499.41304827,0.0,1.0
2009-02-03,55.62,55.92,53.14,53.7,1338700,33.7997641406423,33.9820713905918,32.2926908743929,32.6329977409653,2202929.39590273,0.0,1.0
2009-02-04,55.28,56.3,54.91,55.57,1956100,33.5931492573662,34.2129939071946,33.3683036490951,33.7693795989841,3218906.54465178,0.0,1.0
2009-02-05,55.6,56.01,54.57,54.93,2291100,33.787610323979,34.0367635655767,33.161688765819,33.3804574657584,3770173.70505173,0.0,1.0
2009-02-06,55.58,55.9564,54.42,54.6,1280600,33.7754565073157,34.004191336919,33.0705351408442,33.1799194908139,2107321.56897964,0.0,1.0
2009-02-09,55.1,55.8,54.9,55.69,654400,33.4837649073965,33.909148490612,33.3622267407634,33.8423024989639,1076863.37243501,0.0,1.0
2009-02-10,51.97,54.37,51.64,54.21,1574000,31.5816925995897,33.0401505991859,31.3811546246452,32.9429200658795,2590132.86707321,0.0,1.0
2009-02-11,52.79,52.86,51.803,52.23,812700,32.0799990827851,32.1225374411067,31.4802082304512,31.7396922162126,1337357.67539415,0.0,1.0
2009-02-12,50.89,50.89,49.7,49.97,1868900,30.9253864997714,30.9253864997714,30.202234408305,30.3663109332595,3075412.52558648,0.0,1.0
2009-02-13,50.21,50.65,49.861,50.13,1100600,30.5121567332192,30.7795406998118,30.3000726324446,30.463541466566,1811118.31861548,0.0,1.0
2009-02-17,48.95,49.57,48.6,49.43,1171300,29.7464662834312,30.1232345999935,29.5337744918234,30.0381578833504,1927460.37306407,0.0,1.0
2009-02-18,49.19,49.52,48.42,49.52,1066200,29.8923120833908,30.0928500583353,29.4243901418537,30.0928500583353,1754510.58632367,0.0,1.0
2009-02-19,50.49,51.0,49.8748,50.57,1637600,30.6823101665054,30.9922324914196,30.3084587659422,30.7309254331586,2694791.34886854,0.0,1.0
2009-02-20,49.8,50.3,49.25,49.54,1091200,30.2630034916215,30.566848908204,29.9287735333807,30.1050038749986,1795649.92665202,0.0,1.0
2009-02-23,48.05,50.37,47.95,50.36,935100,29.1995445335826,30.6093872665256,29.1387754502661,30.6033103581939,1538775.88564177,0.0,1.0
2009-02-24,48.71,48.92,47.5,48.02,874500,29.6006204834715,29.7282355584362,28.8653145753418,29.1813138085876,1439054.12468585,0.0,1.0
2009-02-25,47.6,48.32,47.5,47.95,1277100,28.9260836586583,29.3636210585371,28.8653145753418,29.1387754502661,2101562.06133367,0.0,1.0
2009-02-26,46.9,48.34,46.79,48.09,1496300,28.5007000754427,29.3757748752005,28.4338540837946,29.2238521669092,2462271.79733268,0.0,1.0
2009-02-27,46.49,47.29,45.84,46.01,1771500,28.251546833845,28.7376995003771,27.8565477922877,27.9598552339258,2915133.65566721,0.0,1.0
2009-03-02,44.92,46.15,44.75,46.02,1171100,27.2974722257758,28.0449319505689,27.1941647841378,27.9659321422574,1927131.25834145,0.0,1.0
2009-03-03,43.85,45.04,43.6,44.87,1264400,26.6472430342892,27.3703951257556,26.4953203259979,27.2670876841176,2080663.27644686,0.0,1.0
2009-03-04,44.38,44.85,43.82,44.09,912800,27.4671455833039,27.7580324337805,27.1205569955019,27.2876622074779,1474855.25487673,0.81921,1.0
2009-03-05,43.44,44.78,43.15,44.69,1167600,26.8853718823506,27.7147088603053,26.7058885065246,27.6590071229799,1886547.97939754,0.0,1.0
2009-03-06,43.26,44.2997,42.3,44.06,1152500,26.7739684077,27.4174472554458,26.1798165428966,27.2690949617028,1862150.17664925,0.0,1.0
2009-03-09,41.14,42.1,40.93,41.0,1138700,25.4618830395926,26.056034904396,25.3319123191669,25.3752358926421,1839852.84698525,0.0,1.0
2009-03-10,42.63,43.34,41.8,41.8,1361400,26.3840562464228,26.8234810631003,25.8703624466449,25.8703624466449,2199680.04380936,0.0,1.0
2009-03-11,42.6,43.0,42.44,42.74,1213300,26.3654890006477,26.6130522776491,26.2664636898471,26.4521361475982,1960387.68705296,0.0,1.0
2009-03-12,43.77,43.78,41.49,41.91,1683300,27.0896115858767,27.0958006678018,25.6785009069688,25.9384423478203,2719789.49445006,0.0,1.0
2009-03-13,42.79,43.54,42.48,42.97,1972000,26.4830815572234,26.947262701601,26.2912200175473,26.594485031874,3186256.09401503,0.0,1.0
2009-03-16,44.21,44.89,43.64,44.04,1214700,27.3619311905783,27.7827887614806,27.0091535208513,27.2567167978527,1962649.73498989,0.0,1.0
2009-03-17,44.38,44.39,43.754,44.07,1143900,27.4671455833039,27.4733346652289,27.0797090547967,27.2752840436278,1848254.73932241,0.0,1.0
2009-03-18,44.51,44.76,42.97,43.59,988000,27.5476036483293,27.7023306964552,26.594485031874,26.9782081112261,1596359.54406027,0.0,1.0
2009-03-19,42.89,43.82,42.79,43.76,1291100,26.5449723764737,27.1205569955019,26.4830815572234,27.0834225039517,2086092.92240507,0.0,1.0
2009-03-20,42.0,42.9,41.76,42.39,1499300,25.9941440851456,26.5511614583987,25.8456061189448,26.235518280222,2422491.76559672,0.0,1.0
2009-03-23,44.45,44.48,43.35,43.7,1239000,27.5104691567791,27.5290364025542,26.8296701450253,27.0462880124015,2001912.42418084,0.0,1.0
2009-03-24,45.03,45.6424,44.63,45.08,1001200,27.8694359084311,28.2484552855202,27.6218726314297,27.9003813180563,1617687.42460844,0.0,1.0
2009-03-25,44.18,45.07,43.19,44.26,1807500,27.3433639448032,27.8941922361313,26.7306448342247,27.3928766002034,2920465.46142605,0.0,1.0
2009-03-26,44.47,44.68,43.7,44.41,1614600,27.5228473206292,27.6528180410549,27.0462880124015,27.485712829079,2608787.57068796,0.0,1.0
2009-03-27,43.89,44.39,43.65,44.34,1093100,27.1638805689772,27.4733346652289,27.0153426027763,27.4423892556037,1766174.71418247,0.0,1.0
2009-03-30,43.42,43.78,43.05,43.74,674300,26.8729937185005,27.0958006678018,26.6439976872743,27.0710443401016,1089499.23133587,0.0,1.0
2009-03-31,44.75,45.34,44.23,44.56,1256600,27.6961416145301,28.0612974481072,27.3743093544283,27.5785490579545,2030349.59824508,0.0,1.0
2009-04-01,45.62,45.81,44.5,44.7,927200,28.2345917420082,28.3521842985838,27.5414145664043,27.665196204905,1498122.03365656,0.0,1.0
2009-04-02,46.94,47.47,46.73,46.83,1103800,29.0515505561127,29.3795718981396,28.921579835687,28.9834706549374,1783463.2234147,0.0,1.0
2009-04-03,47.24,47.2834,46.59,47.23,868700,29.2372230138638,29.2640836294184,28.8349326887365,29.2310339319387,1403600.74486352,0.0,1.0
2009-04-06,46.75,47.34,46.24,47.32,625600,28.9339579995371,29.2991138331141,28.6183148213603,29.2867356692641,1010812.27810132,0.0,1.0
2009-04-07,46.91,47.46,46.6,47.25,718700,29.0329833103376,29.3733828162145,28.8411217706616,29.2434120957888,1161238.465907,0.0,1.0
2009-04-08,46.02,46.5,45.6,46.33,885700,28.4821550190096,28.7792309514112,28.2222135781581,28.6740165586856,1431068.46981192,0.0,1.0
2009-04-09,45.54,46.0522,45.0,45.37,1080800,28.1850790866079,28.5020838628082,27.850868662656,28.0798646938823,1746301.00730803,0.0,1.0
2009-04-13,46.27,46.5611,45.47,45.91,564100,28.6368820671354,28.8170462419732,28.1417555131326,28.4140751178342,911443.743729148,0.0,1.0
2009-04-14,46.15,46.34,45.75,46.0,690500,28.562613084035,28.6802056406107,28.3150498070336,28.4697768551595,1115674.35746317,0.0,1.0
2009-04-15,47.65,47.81,46.75,46.87,695900,29.4909753727902,29.5900006835908,28.9339579995371,29.0082269826375,1124399.39950561,0.0,1.0
2009-04-16,47.94,48.08,47.05,47.73,600800,29.6704587486162,29.7571058955667,29.1196304572881,29.5404880281905,970741.714647176,0.0,1.0
2009-04-17,47.26,47.41,46.65,47.06,800200,29.2496011777138,29.3424374065894,28.8720671802867,29.1258195392132,1292921.97080671,0.0,1.0
2009-04-20,45.65,45.99,45.42,45.55,1049900,28.2531589877833,28.4635877732344,28.1108101035075,28.1912681685329,1696374.37784299,0.0,1.0
2009-04-21,46.82,47.12,45.81,45.83,1010000,28.9772815730123,29.1629540307634,28.3521842985838,28.3645624624339,1631906.01164056,0.0,1.0
2009-04-22,45.83,46.38,45.45,45.51,1198000,28.3645624624339,28.7049619683108,28.1293773492826,28.1665118408328,1935666.7345994,0.0,1.0
2009-04-23,46.15,46.16,45.39,45.71,1094500,28.562613084035,28.56880216596,28.0922428577324,28.2902934793335,1768436.7621194,0.0,1.0
2009-04-24,46.38,46.62,46.01,46.1,986300,28.7049619683108,28.8534999345116,28.4759659370845,28.5316676744098,1593612.77156543,0.0,1.0
2009-04-27,45.84,46.35,45.59,45.89,712700,28.3707515443589,28.6863947225357,28.2160244962331,28.4016969539841,1151543.97474874,0.0,1.0
2009-04-28,45.72,46.02,45.33,45.38,710600,28.2964825612585,28.4821550190096,28.0551083661822,28.0860537758073,1148150.90284335,0.0,1.0
2009-04-29,47.65,47.9185,46.66,46.77,1145500,29.4909753727902,29.6571522224774,28.8782562622118,28.9463361633872,1850839.93696461,0.0,1.0
2009-04-30,47.85,48.41,47.75,47.79,903300,29.6147570112909,29.9613455990928,29.5528661920405,29.5776225197407,1459505.64387615,0.0,1.0
2009-05-01,48.66,48.7,48.23,48.41,675000,30.1160726472187,30.1408289749188,29.8499421244422,29.9613455990928,1090630.25530433,0.0,1.0
2009-05-04,49.48,49.5,48.57,48.75,586600,30.6235773650715,30.6359555289216,30.0603709098934,30.171774384544,947798.085572627,0.0,1.0
2009-05-05,49.89,50.67,49.66,50.46,719600,30.877329723998,31.3600781141507,30.7349808397222,31.2301073937249,1162692.63958074,0.0,1.0
2009-05-06,51.87,52.23,51.02,52.23,1093500,32.1027679451548,32.3255748944561,31.5766959815269,32.3255748944561,1766821.01359302,0.0,1.0
2009-05-07,52.61,53.33,52.4,53.09,992600,32.5607600076074,33.0063739062099,32.4307892871817,32.8578359400091,1603791.9872816,0.0,1.0
2009-05-08,53.16,53.28,52.34,52.52,926100,32.9011595134843,32.9754284965847,32.3936547956315,32.5050582702821,1496344.71027755,0.0,1.0
2009-05-11,52.0,52.59,52.0,52.17,996500,32.1832260101803,32.5483818437573,32.1832260101803,32.2884404029059,1610093.40653447,0.0,1.0
2009-05-12,53.08,53.35,52.3,52.53,761400,32.851646858084,33.01875207006,32.3688984679313,32.5112473522071,1230230.92798329,0.0,1.0
2009-05-13,52.36,53.11,52.3089,52.93,522600,32.4060329594815,32.8702141038591,32.3744067508446,32.7588106292085,844390.179884512,0.0,1.0
2009-05-14,52.63,52.9,51.85,51.86,618600,32.5731381714575,32.7402433834334,32.0903897813048,32.0965788632298,999502.038416682,0.0,1.0
2009-05-15,52.35,52.99,52.11,52.51,475800,32.3998438775565,32.7959451207587,32.2513059113557,32.498869188357,768773.148850077,0.0,1.0
2009-05-18,53.85,53.85,53.07,53.15,532200,33.3282061663117,33.3282061663117,32.845457776159,32.8949704315593,859901.365737728,0.0,1.0
2009-05-19,53.85,54.277,53.38,53.72,973600,33.3282061663117,33.5924799645107,33.0373193158351,33.2477481012862,1573092.76528044,0.0,1.0
2009-05-20,53.78,54.53,53.78,54.02,835300,33.2848825928365,33.7490637372141,33.2848825928365,33.4334205590373,1349634.74408253,0.0,1.0
2009-05-21,53.91,54.1335,53.45,53.65,769100,33.3653406578619,33.5036666388864,33.0806428893103,33.204424527811,1242672.19163639,0.0,1.0
2009-05-22,53.9,54.43,53.68,54.01,618800,33.3591515759369,33.6871729179637,33.2229917735861,33.4272314771123,999825.188121957,0.0,1.0
2009-05-26,54.14,54.46,53.46,53.46,714900,33.5076895421377,33.7057401637388,33.0868319712353,33.0868319712353,1155098.62150677,0.0,1.0
2009-05-27,53.22,54.3,53.17,53.98,605400,32.9382940050345,33.6067148529383,32.9073485954093,33.4086642313371,978174.15786851,0.0,1.0
2009-05-28,53.64,54.1,53.12,53.78,589100,33.198235445886,33.4829332144376,32.8764031857842,33.2848825928365,951837.456888567,0.0,1.0
2009-05-29,54.56,54.75,53.93,54.41,569900,33.7676309829892,33.8852235395648,33.377718821712,33.6747947541136,920815.085182132,0.0,1.0
2009-06-01,55.43,55.6882,54.91,55.11,683600,34.3060811104672,34.4658832057716,33.9842488503654,34.1080304888661,1104525.69263117,0.0,1.0
2009-06-02,56.11,56.2,55.18,55.3,469000,34.7269386813695,34.7826404186948,34.1513540623413,34.2256230454417,757786.058870716,0.0,1.0
2009-06-03,54.84,55.44,54.43,55.17,670000,33.9409252768901,34.3122701923922,33.6871729179637,34.1451649804163,1082551.51267245,0.0,1.0
2009-06-04,54.85,54.987,54.31,54.36,564000,33.9471143588152,34.0319047811881,33.6129039348633,33.6438493444885,911282.168876509,0.0,1.0
2009-06-05,54.0,54.76,53.66,54.6,744700,33.4210423951872,33.8914126214898,33.210613609736,33.7923873106893,1203247.9275928,0.0,1.0
2009-06-08,54.2,54.51,53.46,53.76,382200,33.5448240336879,33.736685573364,33.0868319712353,33.2725044289864,617539.08678121,0.0,1.0
2009-06-09,54.69,55.0,54.34,54.39,451200,33.8480890480146,34.0399505876907,33.6314711806384,33.6624165902636,729025.735101208,0.0,1.0
2009-06-10,54.7,55.05,54.18,54.9,517600,33.8542781299396,34.0708959973159,33.5324458698378,33.9780597684403,836311.437252628,0.0,1.0
2009-06-11,56.5,56.86,55.89,56.01,793900,34.9683128764459,35.1911198257471,34.5907788790188,34.6650478621192,1282742.75509053,0.0,1.0
2009-06-12,56.0,56.57,55.3,55.7,650100,34.6588587801942,35.0116364499211,34.2256230454417,34.4731863224431,1050398.11699755,0.0,1.0
2009-06-15,55.02,55.34,54.44,55.32,825500,34.0523287515408,34.2503793731419,33.6933619998887,34.2380012092918,1333800.40852404,0.0,1.0
2009-06-16,56.01,56.41,55.02,56.07,996400,34.6650478621192,34.9126111391206,34.0523287515408,34.7021823536694,1609931.83168183,0.0,1.0
2009-06-17,55.47,55.67,55.08,55.3,1103300,34.3308374381673,34.454619076668,34.089463243091,34.2256230454417,1782655.34915151,0.0,1.0
2009-06-18,55.97,56.27,54.92,55.26,617200,34.640291534419,34.8259639921701,33.9904379322904,34.2008667177416,997239.990479757,0.0,1.0
2009-06-19,58.3,58.7,57.92,58.2,951600,36.0823476229521,36.3299108999535,35.8471625098008,36.0204568037018,1537546.29770016,0.0,1.0
2009-06-22,56.67,57.58,56.64,57.23,770100,35.0735272691715,35.6367337243496,35.0549600233964,35.4201158569734,1244287.94016277,0.0,1.0
2009-06-23,57.11,57.43,56.56,57.18,737400,35.345846873873,35.5438974954741,35.0054473679961,35.3891704473482,1191452.96335025,0.0,1.0
2009-06-24,57.25,58.21,56.96,57.79,616800,35.4324940208235,36.0266458856268,35.2530106449975,35.7667044447754,996593.691069204,0.0,1.0
2009-06-25,57.93,58.16,56.43,56.62,572100,35.8533515917258,35.9957004760016,34.9249893029706,35.0425818595463,924369.731940163,0.0,1.0
2009-06-26,58.18,58.339,57.38,57.87,416600,36.0080786398517,36.1064850424598,35.5129520858489,35.8162171001756,673120.836088571,0.0,1.0
2009-06-29,58.84,59.39,58.47,58.98,494500,36.416558046904,36.7569575527809,36.1875620156777,36.5032051938545,798987.646293323,0.0,1.0
2009-06-30,57.25,58.0,56.97,57.88,858900,35.4324940208235,35.8966751652011,35.2591997269225,35.8224061821007,1387766.40930503,0.0,1.0
2009-07-01,58.97,59.37,58.08,58.09,902900,36.4970161119294,36.7445793889308,35.9461878206014,35.9523769025264,1458859.34446561,0.0,1.0
2009-07-02,58.94,59.56,58.69,59.56,796400,36.4784488661543,36.8621719455065,36.3237218180285,36.8621719455065,1286782.12640648,0.0,1.0
2009-07-06,58.91,59.11,57.99,58.06,674800,36.4598816203792,36.5836632588799,35.8904860832761,35.9338096567513,1090307.10559906,0.0,1.0
2009-07-07,57.44,58.36,57.38,58.36,886600,35.5500865773991,36.1194821145023,35.5129520858489,36.1194821145023,1432522.64348566,0.0,1.0
2009-07-08,56.56,57.42,56.04,57.16,1268800,35.0054473679961,35.5377084135491,34.6836151078943,35.3767922834982,2050061.73026687,0.0,1.0
2009-07-09,56.76,57.14,56.59,57.08,1130800,35.1292290064968,35.3644141196481,35.0240146137712,35.3272796280979,1827088.43362687,0.0,1.0
2009-07-10,56.48,56.6,55.9998,56.08,666600,34.9559347125958,35.0302036956962,34.6587349985557,34.7083714355944,1077057.96768277,0.0,1.0
2009-07-13,56.79,56.88,55.83,56.24,648500,35.1477962522719,35.2034979895972,34.5536443874686,34.807396746395,1047812.91935535,0.0,1.0
2009-07-14,56.42,56.86,56.23,56.7,710600,34.9188002210456,35.1911198257471,34.8012076644699,35.0920945149466,1148150.90284335,0.0,1.0
2009-07-15,59.09,59.25,58.03,58.32,1341300,36.5712850950299,36.6703104058304,35.9152424109762,36.0947257868022,2167203.49842919,0.0,1.0
2009-07-16,58.16,58.31,57.64,57.7,1041900,35.9957004760016,36.0885367048772,35.6738682158998,35.71100270745,1683448.38963198,0.0,1.0
2009-07-17,57.95,58.04,57.31,57.36,516700,35.8657297555759,35.9214314929012,35.4696285123737,35.5005739219989,834857.263578888,0.0,1.0
2009-07-20,58.7,58.7979,58.1079,58.66,437900,36.3299108999535,36.3905020119996,35.9634553591722,36.3051545722534,707536.279700397,0.0,1.0
2009-07-21,59.61,59.66,59.1,59.55,856500,36.8931173551317,36.9240627647568,36.5774741769549,36.8559828635815,1383888.61284172,0.0,1.0
2009-07-22,59.56,59.94,59.42,59.42,804400,36.8621719455065,37.0973570586578,36.775524798556,36.775524798556,1299708.11461749,0.0,1.0
2009-07-23,60.41,60.84,59.66,59.66,595900,37.3882439091344,37.6543744319109,36.9240627647568,36.9240627647568,962824.546867931,0.0,1.0
2009-07-24,60.04,60.38,59.57,59.89,463200,37.1592478779082,37.3696766633593,36.8683610274315,37.0664116490326,748414.717417729,0.0,1.0
2009-07-27,59.86,59.91,58.91,59.49,516300,37.0478444032575,37.0787898128827,36.4598816203792,36.8188483720312,834210.964168338,0.0,1.0
2009-07-28,59.71,59.85,58.92,59.37,395800,36.955008174382,37.0416553213325,36.4660707023043,36.7445793889308,639513.266739934,0.0,1.0
2009-07-29,60.34,60.78,59.771,60.4,592800,37.3449203356592,37.6172399403607,36.9927615741247,37.3820548272094,957815.726436162,0.0,1.0
2009-07-30,61.43,61.98,61.06,61.14,528800,38.019530265488,38.3599297713649,37.7905342342617,37.840046889662,854407.820748047,0.0,1.0
2009-07-31,62.38,62.65,61.71,62.03,492600,38.6074930483663,38.7745982603422,38.1928245593889,38.3908751809901,795917.724093207,0.0,1.0
2009-08-03,62.99,63.29,62.55,62.81,381100,38.9850270457934,39.1706995035444,38.7127074410919,38.8736235711428,615761.763402195,0.0,1.0
2009-08-04,62.96,63.03,62.44,63.02,573400,38.9664598000183,39.0097833734935,38.6446275399165,39.0035942915685,926470.205024451,0.0,1.0
2009-08-05,62.39,63.01,61.8925,63.0,393400,38.6136821302913,38.9974052096435,38.3057753045208,38.9912161277184,635635.47027663,0.0,1.0
2009-08-06,61.66,62.5,61.31,62.42,366300,38.1618791497638,38.6817620314667,37.9452612823876,38.6322493760664,591848.685211818,0.0,1.0
2009-08-07,61.72,62.43,61.4879,62.34,373300,38.199013641314,38.6384384579914,38.0553650498339,38.5827367206661,603158.924896456,0.0,1.0
2009-08-10,61.35,62.0,61.0,61.66,415400,37.9700176100877,38.3723079352149,37.7533997427115,38.1618791497638,671181.937856919,0.0,1.0
2009-08-11,61.84,62.17,61.67,61.86,511300,38.2732826244144,38.4775223279405,38.1680682316888,38.2856607882645,826132.221536453,0.0,1.0
2009-08-12,61.73,62.22,61.06,61.07,491100,38.205202723239,38.5084677375657,37.7905342342617,37.7967233161867,793494.101303642,0.0,1.0
2009-08-13,61.74,61.88,61.11,61.88,537300,38.211391805164,38.2980389521145,37.8214796438869,38.2980389521145,868141.683222251,0.0,1.0
2009-08-14,61.95,62.42,61.4201,62.42,306700,38.3413625255898,38.6322493760664,38.0134030743822,38.6322493760664,495550.073039762,0.0,1.0
2009-08-17,60.68,60.86,60.22,60.5,440200,37.5553491211104,37.666752595761,37.2706513525588,37.4439456464598,711252.501311063,0.0,1.0
2009-08-18,62.03,62.22,61.36,61.38,424300,38.3908751809901,38.5084677375657,37.9762066920127,37.9885848558628,685562.099741672,0.0,1.0
2009-08-19,62.43,62.7099,61.5,61.5,419400,38.6384384579914,38.8116708610732,38.0628538389632,38.0628538389632,677644.931962427,0.0,1.0
2009-08-20,62.17,62.28,61.35,61.45,548000,38.4775223279405,38.5456022291159,37.9700176100877,38.031908429338,885430.192454482,0.0,1.0
2009-08-21,63.81,64.29,63.49,63.85,683000,39.4925317636462,39.7896076960479,39.2944811420451,39.5172880913464,1103556.24351535,0.0,1.0
2009-08-24,62.84,63.45,62.67,63.12,418700,38.8921908169179,39.269724814345,38.7869764241923,39.0654851108188,676513.907993962,0.0,1.0
2009-08-25,63.5,63.92,63.19,63.36,1109600,39.3006702239702,39.5606116648216,39.1088086842941,39.2140230770197,1792834.56486769,0.0,1.0
2009-08-26,64.29,64.94,63.95,64.18,921100,39.7896076960479,40.1918980211751,39.5791789105967,39.7215277948725,1488265.96764566,0.0,1.0
2009-08-27,62.17,62.29,61.16,61.76,1606300,38.4775223279405,38.551791311041,37.852425053512,38.2237699690141,2595376.85791904,0.0,1.0
2009-08-28,62.18,62.55,61.76,62.48,845500,38.4837114098656,38.7127074410919,38.2237699690141,38.6693838676166,1366115.37905158,0.0,1.0
2009-08-31,62.04,62.17,61.58,61.66,592700,38.3970642629151,38.4775223279405,38.1123664943635,38.1618791497638,957654.151583524,0.0,1.0
2009-09-01,61.98,62.91,61.77,62.14,1044200,38.3599297713649,38.9355143903931,38.2299590509392,38.4589550821654,1687164.61124264,0.0,1.0
2009-09-02,62.87,63.31,62.04,62.06,935300,38.910758062693,39.1830776673945,38.3970642629151,38.4094424267652,1511209.59672021,0.0,1.0
2009-09-03,62.59,62.63,62.04,62.22,1005700,38.737463768792,38.7622200964921,38.3970642629151,38.5084677375657,1624958.29297714,0.0,1.0
2009-09-04,63.3,63.36,62.46,62.62,875100,39.1768885854695,39.2140230770197,38.6570057037665,38.7560310145671,1413941.53543233,0.0,1.0
2009-09-08,64.25,64.49,63.91,64.12,1292100,39.7648513683477,39.9133893345486,39.5544225828966,39.6843933033223,2087708.67093145,0.0,1.0
2009-09-09,62.99,63.48,62.82,63.1,1026900,39.8797052561716,40.1899299835176,39.7720762691332,39.9493475419023,1621988.6928575,1.445575,1.0
2009-09-10,63.22,63.28,62.34,62.96,1096800,40.0253209445177,40.0633076458253,39.4681826586718,39.8607119055177,1732395.75258165,0.0,1.0
2009-09-11,62.88,63.49,62.81,63.32,825600,39.8100629704408,40.1962611004022,39.7657451522486,40.0886321133638,1304035.31485359,0.0,1.0
2009-09-14,63.13,63.33,62.32,62.32,558100,39.9683408925561,40.0949632302484,39.4555204249026,39.4555204249026,881519.027640248,0.0,1.0
2009-09-15,62.75,62.8399,62.15,62.55,550600,39.7277584509409,39.7846751917335,39.3478914378642,39.6011361132486,869672.776596882,0.0,1.0
2009-09-16,63.49,63.61,62.51,62.51,785000,40.1962611004022,40.2722345030175,39.5758116457102,39.5758116457102,1239907.60920551,0.0,1.0
2009-09-17,64.24,64.9,64.0,64.43,728300,40.6710948667481,41.0889485811325,40.5191480615174,40.7913860875557,1150349.95131767,0.0,1.0
2009-09-18,64.44,64.74,64.35,64.5,777500,40.7977172044403,40.9876507109787,40.7407371524788,40.835703905748,1228061.35816214,0.0,1.0
2009-09-21,64.08,64.11,63.14,63.16,617700,40.5697969965943,40.5887903472481,39.9746720094408,39.98733424321,975657.235931518,0.0,1.0
2009-09-22,64.16,64.4,63.874,64.38,557200,40.6204459316712,40.7723927369019,40.4393759887713,40.7597305031327,880097.477515043,0.0,1.0
2009-09-23,63.27,64.42,63.24,64.26,671400,40.0569765289407,40.7850549706711,40.0379831782869,40.6837571005173,1060476.39340201,0.0,1.0
2009-09-24,62.3,62.93,61.87,62.83,549200,39.4428581911333,39.8417185548639,39.170620165095,39.7784073860178,867461.476402121,0.0,1.0
2009-09-25,61.71,62.38,61.51,62.18,418500,39.0693222949412,39.4935071262102,38.942699957249,39.366884788518,661020.808219752,0.0,1.0
2009-09-28,61.74,61.98,61.51,61.63,801100,39.0883156455951,39.2402624508258,38.942699957249,39.0186733598643,1265337.56144526,0.0,1.0
2009-09-29,61.74,61.99,61.3,61.88,344200,39.0883156455951,39.2465935677104,38.8097465026721,39.1769512819796,543663.947883484,0.0,1.0
2009-09-30,61.49,61.79,60.71,61.57,488700,38.9300377234798,39.1199712300181,38.43621060648,38.9806866585567,771901.717985644,0.0,1.0
2009-10-01,61.19,61.61,60.91,61.45,774000,38.7401042169414,39.0060111260951,38.5628329441723,38.9047132559413,1222533.10767524,0.0,1.0
2009-10-02,60.79,61.0,60.0,60.0,1185000,38.4868595415569,38.6198129961338,37.9867013076726,37.9867013076726,1871707.66485163,0.0,1.0
2009-10-05,60.71,60.71,60.05,60.25,610200,38.43621060648,38.43621060648,38.0183568920956,38.1449792297879,963810.984888154,0.0,1.0
2009-10-06,61.29,61.46,60.84,60.99,612100,38.8034153857875,38.9110443728259,38.51851512598,38.6134818792492,966812.035152473,0.0,1.0
2009-10-07,61.22,61.29,60.813,60.99,664100,38.7590975675952,38.8034153857875,38.5014211103915,38.6134818792492,1048946.04238647,0.0,1.0
2009-10-08,61.75,61.94,61.49,61.66,699700,39.0946467624797,39.2149379832873,38.9300377234798,39.0376667105182,1105176.24733897,0.0,1.0
2009-10-09,61.69,61.75,61.24,61.31,681500,39.056660061172,39.0946467624797,38.7717598013645,38.8160776195567,1076429.34480707,0.0,1.0
2009-10-12,61.54,61.84,61.45,61.79,412200,38.9616933079028,39.1516268144412,38.9047132559413,39.1199712300181,651069.957343325,0.0,1.0
2009-10-13,62.13,62.45,61.77,62.14,494300,39.3352292040949,39.5378249444025,39.1073089962489,39.3415603209795,780746.918764691,0.0,1.0
2009-10-14,61.68,61.75,60.62,61.52,1678900,39.0503289442874,39.0946467624797,38.3792305545185,38.9490310741336,2651822.78356067,0.0,1.0
2009-10-15,62.43,62.71,62.32,62.54,1343300,39.5251627106333,39.7024339834024,39.4555204249026,39.594804996364,2121742.53687358,0.0,1.0
2009-10-16,62.69,62.9,62.19,62.52,946200,39.6897717496332,39.8227252042101,39.3732159054026,39.5821427625948,1494523.03163089,0.0,1.0
2009-10-19,63.35,64.0,63.31,63.95,631400,40.1076254640176,40.5191480615174,40.0823009964792,40.4874924770943,997296.387837398,0.0,1.0
2009-10-20,64.27,65.22,64.14,65.19,924400,40.6900882174019,41.2915443214401,40.607783697902,41.2725509707862,1460089.92859818,0.0,1.0
2009-10-21,64.43,65.5,64.4,65.2,946000,40.7913860875557,41.4688155942092,40.7723927369019,41.2788820876709,1494207.13160307,0.0,1.0
2009-10-22,64.64,64.84,63.95,64.38,520000,40.9243395421326,41.0509618798248,40.4874924770943,40.7597305031327,821340.072339953,0.0,1.0
2009-10-23,63.08,63.81,62.74,63.62,785400,39.9366853081331,40.3988568407098,39.7214273340563,40.2785656199021,1240539.40926115,0.0,1.0
2009-10-26,62.45,63.4,62.1,62.79,648600,39.5378249444025,40.1392810484407,39.3162358534411,39.7530829184793,1024463.79023018,0.0,1.0
2009-10-27,62.53,63.36,62.39,63.22,549000,39.5884738794794,40.1139565809022,39.4998382430948,40.0253209445177,867145.576374298,0.0,1.0
2009-10-28,63.09,63.7,63.0,63.31,830200,39.9430164250177,40.329214554979,39.8860363730562,40.0823009964792,1311301.01549352,0.0,1.0
2009-10-29,65.26,65.42,64.12,64.18,877300,41.3168687889785,41.4181666591323,40.5951214641327,40.6331081654404,1385695.47204585,0.0,1.0
2009-10-30,65.02,66.45,64.81,66.14,913700,41.1649219837478,42.0702716982474,41.031968529171,41.8740070748244,1443189.27710965,0.0,1.0
2009-11-02,66.0,66.7,65.37,65.79,839300,41.7853714384398,42.2285496203627,41.3865110747093,41.652417983863,1325674.46675947,0.0,1.0
2009-11-03,65.58,65.8,64.61,64.61,669700,41.5194645292861,41.6587491007476,40.9053461914787,40.9053461914787,1057791.24316551,0.0,1.0
2009-11-04,65.2,65.93,65.1,65.58,653000,41.2788820876709,41.7410536202475,41.2155709188247,41.5194645292861,1031413.59084229,0.0,1.0
2009-11-05,66.44,66.59,65.72,65.98,580300,42.0639405813628,42.1589073346319,41.6081001656707,41.7727092046706,916583.930728605,0.0,1.0
2009-11-06,66.58,66.98,66.3311,66.41,939700,42.1525762177473,42.4058208931318,41.9949947184893,42.0449472307089,1484256.28072664,0.0,1.0
2009-11-09,67.68,68.13,67.37,67.73,530600,42.8489990750546,43.1338993348622,42.6527344516317,42.8806546594777,838082.773814577,0.0,1.0
2009-11-10,68.53,69.0935,68.35,68.85,631100,43.3871440102467,43.7439024466946,43.2731839063237,43.5897397505543,996822.537795663,0.0,1.0
2009-11-11,67.44,68.28,67.35,67.88,708000,42.697052269824,43.2288660881314,42.6400722178624,42.9756214127469,1118286.09849363,0.0,1.0
2009-11-12,67.0,67.59,66.85,67.59,403400,42.418483126901,42.7920190230931,42.3235163736318,42.7920190230931,637170.356119111,0.0,1.0
2009-11-13,67.69,67.92,66.9,67.25,524000,42.8553301919393,43.0009458802853,42.3551719580549,42.5767610490163,827658.072896414,0.0,1.0
2009-11-16,68.45,68.6,67.97,68.31,425400,43.3364950751698,43.431461828439,43.0326014647084,43.2478594387852,671919.359179647,0.0,1.0
2009-11-17,69.35,69.4792,68.94,69.25,689000,43.9062955947849,43.9880936249341,43.6467198025158,43.8429844259387,1088275.59585044,0.0,1.0
2009-11-18,68.93,69.54,68.61,69.52,491800,43.6403886856312,44.0265868155925,43.4377929453236,44.0139245818233,776798.168416902,0.0,1.0
2009-11-19,68.27,68.56,67.61,68.56,325900,43.2225349712468,43.4061373609005,42.8046812568624,43.4061373609005,514759.095337674,0.0,1.0
2009-11-20,67.95,68.08,67.22,67.33,399200,43.0199392309392,43.1022437504391,42.5577676983625,42.6274099840932,630536.455534826,0.0,1.0
2009-11-23,68.81,69.48,68.75,68.96,522900,43.5644152830158,43.9886001142848,43.5264285817081,43.659382036285,825920.622743389,0.0,1.0
2009-11-24,68.93,69.2655,68.68,69.23,464400,43.6403886856312,43.8527976571099,43.4821107635159,43.8303221921695,733519.864605143,0.0,1.0
2009-11-25,69.29,69.73,69.0257,69.73,331700,43.8683088934772,44.1468780364001,43.7009774742169,44.1468780364001,523920.196144544,0.0,1.0
2009-11-27,68.09,68.35,66.96,67.02,286600,43.1085748673237,43.2731839063237,42.3931586593626,42.4311453606702,452684.739870444,0.0,1.0
2009-11-30,67.61,67.81,66.95,67.5,343400,42.8046812568624,42.9313035945546,42.386827542478,42.7350389711316,542400.347772192,0.0,1.0
2009-12-01,69.02,69.2405,68.5,68.52,507400,43.6973687375927,43.8369698648984,43.3681506595928,43.3808128933621,801438.370587101,0.0,1.0
2009-12-02,69.2,69.554,68.89,69.29,257700,43.8113288415157,44.035450379231,43.6150642180927,43.8683088934772,407037.185850012,0.0,1.0
2009-12-03,68.58,69.5,68.55,69.31,260300,43.4187995946697,44.001262348054,43.3998062440159,43.8809711272464,411143.886211712,0.0,1.0
2009-12-04,69.37,70.0,69.07,69.62,400700,43.9189578285541,44.3178181922847,43.7290243220157,44.0772357506694,632905.705743499,0.0,1.0
2009-12-07,69.6,70.0,69.46,69.53,391900,44.0645735169002,44.3178181922847,43.9759378805156,44.0202556987079,619006.104519284,0.0,1.0
2009-12-08,67.76,68.29,67.52,68.12,524500,42.8996480101315,43.235197205016,42.7477012049008,43.1275682179776,828447.822965974,0.0,1.0
2009-12-09,67.0,67.67,66.51,67.6,827100,42.418483126901,42.84266795817,42.108258399555,42.7983501399777,1306404.56506226,0.0,1.0
2009-12-10,67.85,68.0,67.58,67.85,348500,42.9566280620931,43.0515948153622,42.7856879062085,42.9566280620931,550455.79848168,0.0,1.0
2009-12-11,68.45,68.64,68.0678,68.48,329300,43.3364950751698,43.4567862959774,43.0945197878399,43.3554884258236,520129.395810667,0.0,1.0
2009-12-14,68.46,68.7,68.21,68.33,355700,43.3428261920544,43.4947729972851,43.1845482699391,43.2605216725544,561828.19948331,0.0,1.0
2009-12-15,68.52,69.48,67.94,67.94,951900,43.3808128933621,43.9886001142848,43.0136081140546,43.0136081140546,1503526.18242385,0.0,1.0
2009-12-16,68.88,69.18,68.66,68.98,923300,43.6087331012081,43.7986666077465,43.4694485297466,43.6720442700542,1458352.47844515,0.0,1.0
2009-12-17,67.68,67.87,67.39,67.5,1110200,42.8489990750546,42.9692902958623,42.6653966854009,42.7350389711316,1753561.0544458,0.0,1.0
2009-12-18,68.19,68.48,67.86,68.37,1406900,43.1718860361699,43.3554884258236,42.9629591789777,43.2858461400929,2222198.74572131,0.0,1.0
2009-12-21,68.04,68.63,68.03,68.1,499800,43.0769192829007,43.4504551790928,43.0705881660161,43.1149059842083,789434.169529825,0.0,1.0
2009-12-22,68.44,68.61,68.0,68.38,694600,43.3301639582852,43.4377929453236,43.0515948153622,43.2921772569775,1097120.79662948,0.0,1.0
2009-12-23,68.69,68.9,68.09,68.17,650000,43.4884418804005,43.6213953349773,43.1085748673237,43.1592238024006,1026675.09042494,0.0,1.0
2009-12-24,69.32,69.47,68.2,68.43,215500,43.887302244131,43.9822689974002,43.1782171530545,43.3238328414006,340382.279979346,0.0,1.0
2009-12-28,69.42,69.5799,69.01,69.38,230700,43.9506134129772,44.0518479719621,43.6910376207081,43.9252889454387,364390.682093898,0.0,1.0
2009-12-29,69.22,69.7,69.11,69.61,250000,43.8239910752849,44.1278846857463,43.7543487895542,44.0709046337848,394875.034778824,0.0,1.0
2009-12-30,69.66,69.67,69.18,69.5,307400,44.1025602182078,44.1088913350925,43.7986666077465,44.001262348054,485538.342764042,0.0,1.0
2009-12-31,69.41,69.97,69.38,69.73,214600,43.9442822960925,44.2988248416308,43.9252889454387,44.1468780364001,338960.729854143,0.0,1.0
2010-01-04,69.47,70.1,69.33,69.99,620000,43.9822689974002,44.3811293611308,43.8936333610156,44.3114870754,979290.086251484,0.0,1.0
2010-01-05,68.19,68.65,68.03,68.46,1527000,43.1718860361699,43.463117412862,43.0705881660161,43.3428261920544,2411896.71242905,0.0,1.0
2010-01-06,68.02,68.27,67.93,68.06,1094600,43.0642570491315,43.2225349712468,43.00727699717,43.0895815166699,1728920.8522756,0.0,1.0
2010-01-07,68.42,68.42,67.91,68.14,386700,43.3175017245159,43.3175017245159,42.9946147634007,43.1402304517468,610792.703795886,0.0,1.0
2010-01-08,68.37,68.55,68.08,68.48,855900,43.2858461400929,43.3998062440159,43.1022437504391,43.3554884258236,1351894.16906878,0.0,1.0
2010-01-11,68.74,69.05,68.53,69.05,793800,43.5200974648235,43.7163620882465,43.3871440102467,43.7163620882465,1253807.21042972,0.0,1.0
2010-01-12,68.38,68.56,67.91,67.91,953600,43.2921772569775,43.4061373609005,42.9946147634007,42.9946147634007,1506211.33266035,0.0,1.0
2010-01-13,69.13,69.32,68.823,69.13,445300,43.7670110233234,43.887302244131,43.5726457349658,43.7670110233234,703351.411948041,0.0,1.0
2010-01-14,70.0,70.24,69.84,70.03,391000,44.3178181922847,44.4697649975153,44.2165203221309,44.3368115429385,617584.55439408,0.0,1.0
2010-01-15,69.54,69.87,69.09,69.76,671300,44.0265868155925,44.2355136727847,43.741686555785,44.165871387054,1060318.4433881,0.0,1.0
2010-01-19,70.92,70.94,70.12,70.25,598200,44.900280945669,44.9129431794382,44.3937915949,44.4760961144,944856.983218769,0.0,1.0
2010-01-20,70.24,70.34,69.65,70.0,600400,44.4697649975153,44.5330761663615,44.0962291013232,44.3178181922847,948331.883524825,0.0,1.0
2010-01-21,69.57,70.96,69.11,70.87,821100,44.0455801662463,44.9256054132074,43.7543487895542,44.8686253612459,1296927.56422757,0.0,1.0
2010-01-22,68.65,69.527,68.52,69.06,779800,43.463117412862,44.0183563636425,43.3808128933621,43.7226932051311,1231694.20848211,0.0,1.0
2010-01-25,68.83,69.046,68.56,68.64,739200,43.577077516785,43.7138296414927,43.4061373609005,43.4567862959774,1167566.50283403,0.0,1.0
2010-01-26,68.28,68.61,67.9,67.91,343900,43.2288660881314,43.4377929453236,42.9882836465161,42.9946147634007,543190.09784175,0.0,1.0
2010-01-27,68.58,68.72,68.11,68.4,561500,43.4187995946697,43.5074352310543,43.121237101093,43.3048394907467,886889.328113239,0.0,1.0
2010-01-28,67.99,68.78,67.87,68.75,899300,43.0452636984776,43.545421932362,42.9692902958623,43.5264285817081,1420444.47510639,0.0,1.0
2010-01-29,67.19,68.01,67.04,67.76,1268000,42.5387743477087,43.0579259322469,42.4438075944395,42.8996480101315,2002806.17639819,0.0,1.0
2010-02-01,67.46,67.63,66.93,67.05,666900,42.7097145035932,42.8173434906316,42.3741653087087,42.4501387113241,1053368.64277599,0.0,1.0
2010-02-02,68.09,68.19,67.35,67.56,266900,43.1085748673237,43.1718860361699,42.6400722178624,42.7730256724393,421568.587129873,0.0,1.0
2010-02-03,67.07,67.4,66.52,67.19,724700,42.4628009450933,42.6717278022855,42.1145895164396,42.5387743477087,1144663.75081686,0.0,1.0
2010-02-04,64.22,65.75,64.13,65.74,1074300,40.6584326329789,41.6270935163245,40.6014525810174,41.6207623994399,1696856.99945156,0.0,1.0
2010-02-05,63.35,63.42,62.3,63.1,1460900,40.1076254640176,40.1519432822099,39.4428581911333,39.9493475419023,2307491.75323354,0.0,1.0
2010-02-08,62.87,63.44,62.81,62.94,1095800,39.8037318535562,40.1646055159791,39.7657451522486,39.8480496717485,1730816.25244254,0.0,1.0
2010-02-09,63.9,64.31,63.05,63.4,856100,40.4558368926713,40.7154126849404,39.9176919574792,40.1392810484407,1352210.0690966,0.0,1.0
2010-02-10,64.05,64.42,63.6625,63.82,591300,40.5508036459405,40.7850549706711,40.3054728666617,40.4051879575944,933958.432258873,0.0,1.0
2010-02-11,64.08,64.28,62.68,62.75,760300,40.5697969965943,40.6964193342865,39.6834406327486,39.7277584509409,1200893.95576936,0.0,1.0
2010-02-12,64.44,64.94,64.25,64.94,979800,40.7977172044403,41.1142730486709,40.6774259836327,41.1142730486709,1547594.23630517,0.0,1.0
2010-02-16,65.65,65.67,64.7,64.92,421700,41.5637823474784,41.5764445812476,40.9623262434402,41.1016108149017,666075.20866492,0.0,1.0
2010-02-17,66.19,66.42,65.92,66.0,397400,41.9056626592474,42.0512783475935,41.7347225033629,41.7853714384398,627693.355284419,0.0,1.0
2010-02-18,66.54,66.75,65.92,65.97,335100,42.1272517502089,42.2602052047857,41.7347225033629,41.766378087786,529290.496617535,0.0,1.0
2010-02-19,66.25,66.53,65.81,65.86,396100,41.9436493605551,42.1209206333243,41.6650802176322,41.6967358020552,625640.005103569,0.0,1.0
2010-02-22,65.86,66.11,65.7,65.96,370700,41.6967358020552,41.8550137241705,41.5954379319015,41.7600469709014,585520.701570041,0.0,1.0
2010-02-23,65.44,65.87,65.33,65.79,325900,41.4308288929015,41.7030669189399,41.3611866071708,41.652417983863,514759.095337675,0.0,1.0
2010-02-24,65.6,66.17,65.52,65.69,621300,41.5321267630553,41.8930004254782,41.4814778279784,41.5891068150168,981343.436432334,0.0,1.0
2010-02-25,65.14,65.23,64.37,64.75,1216800,41.2408953863632,41.2978754383247,40.753399386248,40.9939818278633,1921935.76927549,0.0,1.0
2010-02-26,65.28,65.48,64.34,64.42,1245900,41.3295310227477,41.45615336044,40.7344060355942,40.7850549706711,1967899.22332375,0.0,1.0
2010-03-01,65.69,65.93,65.06,65.31,774700,41.5891068150168,41.7410536202475,41.1902464512863,41.3485243734016,1223638.75777262,0.0,1.0
2010-03-02,65.51,65.85,65.32,65.64,833400,41.4751467110938,41.6904046851706,41.3548554902862,41.5574512305938,1316355.41593869,0.0,1.0
2010-03-03,65.32,65.59,65.03,65.08,538600,41.9151922563822,42.0884485624021,41.7291021499163,41.7611866510311,839346.07253634,0.885052,1.0
2010-03-04,65.2,65.68,64.84,65.5,430800,41.8381894537066,42.1462006644088,41.60718104568,42.0306964603955,671352.187242213,0.0,1.0
2010-03-05,65.78,65.94,65.05,65.13,433700,42.2103696666384,42.3130400702058,41.7419359503622,41.7932711521459,675871.503265894,0.0,1.0
2010-03-08,65.71,65.97,65.31,65.8,638800,42.1654513650776,42.3322907708746,41.9087753561592,42.2232034670843,995496.23307875,0.0,1.0
2010-03-09,65.34,65.748,65.25,65.29,854600,41.9280260568281,42.1898355859249,41.8702739548214,41.8959415557133,1331795.68063416,0.0,1.0
2010-03-10,65.71,65.92,65.37,65.45,512600,42.1654513650776,42.3002062697598,41.947276757497,41.9986119592807,798828.066806774,0.0,1.0
2010-03-11,65.79,65.92,65.2,65.84,294000,42.2167865668613,42.3002062697598,41.8381894537066,42.2488710679761,458165.141711259,0.0,1.0
2010-03-12,66.38,66.5298,66.15,66.39,370000,42.595383680016,42.691508845356,42.4477949748879,42.601800580239,576602.389228456,0.0,1.0
2010-03-15,66.37,66.41,65.94,66.09,330400,42.5889667797931,42.6146343806849,42.3130400702058,42.4092935735502,514890.349732653,0.0,1.0
2010-03-16,67.28,67.34,66.55,66.62,458400,43.1729047000825,43.2114061014203,42.7044709838064,42.7493892853671,714363.608708984,0.0,1.0
2010-03-17,66.97,67.64,66.75,67.64,626500,42.9739807931707,43.4039131081091,42.8328089882656,43.4039131081091,976328.099598993,0.0,1.0
2010-03-18,66.81,66.94,66.42,66.74,552400,42.8713103896034,42.9547300925019,42.6210512809079,42.8263920880426,860851.783269726,0.0,1.0
2010-03-19,66.06,66.59,65.74,66.58,686300,42.3900428728813,42.7301385846982,42.1847020657465,42.7237216844753,1069519.512777,0.0,1.0
2010-03-22,66.56,66.77,65.68,65.75,423300,42.7108878840293,42.8456427887115,42.1462006644088,42.1911189659695,659664.300974069,0.0,1.0
2010-03-23,66.85,66.95,66.15,66.28,549600,42.8969779904952,42.9611469927248,42.4477949748879,42.5312146777864,856488.305729619,0.0,1.0
2010-03-24,66.04,66.7,65.9,66.25,471200,42.3772090724354,42.8007244871508,42.2873724693139,42.5119639771175,734310.934606616,0.0,1.0
2010-03-25,66.28,66.82,66.28,66.55,560000,42.5312146777864,42.8777272898263,42.5312146777864,42.7044709838064,872695.508021446,0.0,1.0
2010-03-26,66.47,66.76,66.261,66.38,471800,42.6531357820227,42.8392258884886,42.5190225673628,42.595383680016,735245.965508068,0.0,1.0
2010-03-29,66.43,66.91,66.23,66.37,528400,42.6274681811309,42.935479391833,42.4991301766716,42.5889667797931,823450.547211663,0.0,1.0
2010-03-30,67.18,67.44,66.9,67.12,422400,43.1087356978529,43.2755751036499,42.92906249161,43.0702342965152,658261.754621891,0.0,1.0
2010-03-31,67.45,67.63,67.0,67.49,628400,43.2819920038729,43.3974962078862,42.9932314938396,43.3076596047647,979289.030786922,0.0,1.0
2010-04-01,68.66,68.81,68.37,68.5,566900,44.0584369308512,44.1546904341956,43.8723468243853,43.9557665272838,883448.363388138,0.0,1.0
2010-04-05,68.61,68.88,68.53,68.82,346300,44.0263524297364,44.1996087357563,43.9750172279527,44.1611073344186,539668.668621119,0.0,1.0
2010-04-06,68.79,68.93,68.2801,68.49,378700,44.1418566337497,44.2316932368711,43.8146588913809,43.9493496270608,590160.337299502,0.0,1.0
2010-04-07,68.29,68.6,68.11,68.32,415200,43.8210116226016,44.0199355295134,43.7055074185883,43.8402623232705,647041.383804472,0.0,1.0
2010-04-08,69.03,69.11,68.0,68.11,430400,44.2958622391007,44.3471974408844,43.6349215161357,43.7055074185883,670728.833307912,0.0,1.0
2010-04-09,70.38,70.38,69.87,69.87,635900,45.1621437692005,45.1621437692005,44.8348818578295,44.8348818578295,990976.917055067,0.0,1.0
2010-04-12,70.27,70.65,70.18,70.39,300700,45.0915578667479,45.3354000752204,45.0338057647413,45.1685606694235,468606.320110802,0.0,1.0
2010-04-13,71.59,71.87,71.18,71.74,861500,45.9385886961788,46.1182619024217,45.6754957870374,46.0348421995232,1342548.53600085,0.0,1.0
2010-04-14,71.99,71.99,71.63,71.91,409100,46.1952647050972,46.1952647050972,45.9642562970706,46.1439295033136,637535.236306382,0.0,1.0
2010-04-15,71.29,71.49,70.8,70.85,375800,45.74608168949,45.8744196939492,45.4316535785649,45.4637380796797,585641.02127582,0.0,1.0
2010-04-16,70.89,71.52,70.48,71.34,558500,45.4894056805715,45.8936703946181,45.2263127714301,45.7781661906048,870357.930767817,0.0,1.0
2010-04-19,70.49,70.57,69.73,69.77,438800,45.2327296716531,45.2840648734368,44.745045254708,44.7707128555999,683819.265928232,0.0,1.0
2010-04-20,70.82,70.88,70.5,70.73,359000,45.4444873790108,45.4829887803485,45.239146571876,45.3867352770041,559460.156035177,0.0,1.0
2010-04-21,70.06,70.65,69.86,70.6,766200,44.9568029620657,45.3354000752204,44.8284649576065,45.3033155741056,1194034.46115363,0.0,1.0
2010-04-22,70.28,70.31,69.44,70.03,482400,45.0979747669709,45.1172254676398,44.5589551482421,44.9375522613969,751764.844767045,0.0,1.0
2010-04-23,70.23,70.33,69.76,70.16,545200,45.0658902658561,45.1300592680857,44.7642959553769,45.0209719642953,849631.412452307,0.0,1.0
2010-04-26,69.7,70.61,69.66,70.35,565200,44.7257945540391,45.3097324743286,44.7001269531473,45.1428930685316,880799.10916736,0.0,1.0
2010-04-27,67.42,69.3,67.33,68.98,863200,43.262741303204,44.4691185451207,43.2049892011973,44.2637777379859,1345197.79022163,0.0,1.0
2010-04-28,67.21,67.7946,66.96,67.45,617100,43.1279863985218,43.5031183855561,42.9675638929478,43.2819920038729,961679.282142919,0.0,1.0
2010-04-29,69.03,69.38,68.75,68.93,700500,44.2958622391007,44.5204537469044,44.1161890328578,44.2316932368711,1091648.57744468,0.0,1.0
2010-04-30,68.14,69.0,68.1,68.66,602400,43.7247581192572,44.2766115384319,43.6990905183654,44.0584369308512,938771.025057355,0.0,1.0
2010-05-03,67.81,68.61,67.72,68.25,468900,43.5130004118995,44.0263524297364,43.4552483098928,43.7953440217098,730726.649484385,0.0,1.0
2010-05-04,67.11,68.0,66.85,67.95,626500,43.0638173962922,43.6349215161357,42.8969779904952,43.6028370150209,976328.099598992,0.0,1.0
2010-05-05,65.44,66.1,65.06,65.47,961200,41.9921950590577,42.4157104737731,41.7483528505852,42.0114457597266,1497919.50412538,0.0,1.0
2010-05-06,62.98,65.99,55.9,65.63,1428400,40.4136376042092,42.3451245713206,35.8704722463528,42.114116163294,2225996.89938899,0.0,1.0
2010-05-07,62.47,63.42,61.61,62.79,1307300,40.0863756928382,40.6959812140195,39.5345222736636,40.291716499973,2037276.49577935,0.0,1.0
2010-05-10,64.89,65.99,64.61,65.49,951600,41.6392655467948,42.3451245713206,41.4595923405519,42.0242795601725,1482959.00970216,0.0,1.0
2010-05-11,65.13,65.88,64.09,64.67,835300,41.7932711521459,42.274538668868,41.1259135289579,41.4980937418897,1301718.85330413,0.0,1.0
2010-05-12,65.46,65.58,64.89,65.11,511700,42.0050288595036,42.0820316621791,41.6392655467948,41.7804373517,797425.520454596,0.0,1.0
2010-05-13,65.02,65.54,64.82,65.08,427500,41.7226852496933,42.0563640612873,41.5943472452341,41.7611866510311,666209.517284229,0.0,1.0
2010-05-14,63.81,64.56,63.33,64.54,1264900,40.946240322715,41.4275078394371,40.6382291120129,41.4146740389912,1971200.97874344,0.0,1.0
2010-05-17,63.98,64.16,62.91,63.9,792500,41.0553276265054,41.1708318305187,40.3687193026485,41.0039924247217,1235019.98233392,0.0,1.0
2010-05-18,63.17,64.87,62.97,64.8,531100,40.5355587084455,41.6264317463489,40.4072207039863,41.5815134447882,827658.186268197,0.0,1.0
2010-05-19,62.95,63.27,62.14,62.86,678800,40.3943869035404,40.5997277106751,39.8746179854805,40.3366348015337,1057831.62650885,0.0,1.0
2010-05-20,60.69,61.73,60.63,61.23,1309800,38.9441674531512,39.6115250763391,38.9056660518134,39.2906800651911,2041172.45786873,0.0,1.0
2010-05-21,61.14,61.1752,59.44,59.56,1182700,39.2329279631844,39.2555154519692,38.142054925281,38.2190577279565,1843101.74524458,0.0,1.0
2010-05-24,60.51,61.36,60.36,60.43,663200,38.8286632491378,39.3740997680896,38.7324097457934,38.7773280473542,1033520.82307111,0.0,1.0
2010-05-25,60.01,60.01,58.9,59.42,1233400,38.5078182379898,38.5078182379898,37.7955423132411,38.1292211248351,1922111.85641723,0.0,1.0
2010-05-26,59.22,60.31,59.07,59.73,1196000,38.0008831203759,38.7003252446786,37.9046296170314,38.3281450317469,1863828.26356009,0.0,1.0
2010-05-27,61.49,61.5,60.14,60.27,834100,39.457519470988,39.463936371211,38.5912379408883,38.6746576437868,1299848.79150123,0.0,1.0
2010-05-28,61.28,61.87,61.0,61.67,738200,39.3227645663059,39.7013616794606,39.1430913600629,39.5730236750013,1150399.68575255,0.0,1.0
2010-06-01,61.78,62.75,61.61,61.8,979300,39.6436095774539,40.2660488990811,39.5345222736636,39.6564433778998,1526126.2696525,0.0,1.0
2010-06-02,63.25,63.262,61.96,62.38,636600,40.5868939102292,40.5945941904968,39.7591137814672,40.0286235908316,992067.786440094,0.0,1.0
2010-06-03,63.54,63.7599,62.95,63.68,632600,40.7729840166951,40.914091652598,40.3943869035404,40.8628206198165,985834.247097083,0.0,1.0
2010-06-04,61.92,62.73,61.703,62.46,722800,39.7334461805754,40.2532150986352,39.5941994457371,40.0799587926153,1126400.55928197,0.0,1.0
2010-06-07,61.21,62.21,61.19,61.87,661400,39.2778462647451,39.9195362870412,39.2650124642992,39.7013616794606,1030715.73036676,0.0,1.0
2010-06-08,62.07,62.18,61.0,61.34,728300,39.8296996839198,39.9002855863724,39.1430913600629,39.3612659676436,1134971.67587861,0.0,1.0
2010-06-09,63.18,64.08,62.88,63.15,946500,40.5419756086685,41.119496628735,40.3494686019796,40.5227249079996,1475011.24703982,0.0,1.0
2010-06-10,64.72,64.88,64.31,64.59,666600,41.5301782430045,41.6328486465719,41.2670853338631,41.446758540106,1038819.33151267,0.0,1.0
2010-06-11,64.67,64.71,64.04,64.31,494200,41.4980937418897,41.5237613427815,41.0938290278431,41.2670853338631,770153.785828926,0.0,1.0
2010-06-14,65.68,66.33,65.414,65.86,673000,42.1462006644088,42.5632991789012,41.975511118478,42.2617048684221,1048792.99446149,0.0,1.0
2010-06-15,66.08,66.14,65.5315,65.95,337400,42.4028766733272,42.441378074665,42.0509096960978,42.3194569704287,525799.043582921,0.0,1.0
2010-06-16,66.49,66.6,65.98,66.04,472200,42.6659695824686,42.7365554849212,42.3387076710976,42.3772090724354,735869.319442369,0.0,1.0
2010-06-17,66.42,66.75,66.03,66.69,542600,42.6210512809079,42.8328089882656,42.3707921722124,42.7943075869278,845579.611879351,0.0,1.0
2010-06-18,65.89,66.26,65.76,66.14,289700,42.2809555690909,42.5183808773405,42.1975358661925,42.441378074665,451464.086917523,0.0,1.0
2010-06-21,65.43,66.29,65.18,66.07,438800,41.9857781588347,42.5376315780094,41.8253556532607,42.3964597731042,683819.265928234,0.0,1.0
2010-06-22,65.56,66.2,65.51,65.87,740500,42.0691978617332,42.4798794760027,42.0371133606184,42.268121768645,1153983.97087479,0.0,1.0
2010-06-23,65.08,65.54,64.8625,65.46,553900,41.7611866510311,42.0563640612873,41.6216190711817,42.0050288595036,863189.360523355,0.0,1.0
2010-06-24,64.31,64.9,64.205,64.77,365300,41.2670853338631,41.6456824470178,41.199707881522,41.5622627441193,569277.980500418,0.0,1.0
2010-06-25,64.43,64.58,64.0,64.44,307300,41.3440881365386,41.440341639883,41.0681614269513,41.3505050367616,478891.660026769,0.0,1.0
2010-06-28,64.47,64.73,64.15,64.35,312500,41.3697557374305,41.5365951432275,41.1644149302957,41.2927529347549,486995.261172681,0.0,1.0
2010-06-29,63.76,64.36,63.45,64.22,478800,40.9141558216002,41.2991698349779,40.7152319146884,41.2093332318564,746154.659358337,0.0,1.0
2010-06-30,62.74,63.72,62.6,63.25,477100,40.2596319988582,40.8884882207084,40.1697953957367,40.5868939102292,743505.405137557,0.0,1.0
2010-07-01,63.76,63.81,62.66,63.29,617700,40.9141558216002,40.946240322715,40.2082967970745,40.6125615111211,962614.31304437,0.0,1.0
2010-07-02,63.05,63.68,62.8,63.45,350600,40.45855590577,40.8628206198165,40.298133400196,40.7152319146884,546369.723414855,0.0,1.0
2010-07-06,63.53,64.32,63.14,64.04,394100,40.7665671164721,41.273502234086,40.5163080077766,41.0938290278431,614159.463770093,0.0,1.0
2010-07-07,65.41,65.48,63.63,63.63,398800,41.9729443583888,42.0178626599495,40.8307361187017,40.8307361187017,621483.87249813,0.0,1.0
2010-07-08,66.13,66.16,65.44,65.7,271800,42.434961174442,42.4542118751109,41.9921950590577,42.1590344648547,423568.998357552,0.0,1.0
2010-07-09,66.22,66.22,65.73,65.73,205400,42.4927132764487,42.4927132764487,42.1782851655236,42.1782851655236,320092.24526358,0.0,1.0
2010-07-12,66.32,66.54,66.1,66.28,307500,42.5568822786783,42.6980540835834,42.4157104737731,42.5312146777864,479203.336993919,0.0,1.0
2010-07-13,67.61,67.64,67.24,67.55,486800,43.3846624074403,43.4039131081091,43.1472370991907,43.3461610061025,758621.738044356,0.0,1.0
2010-07-14,68.39,68.85,67.6,67.76,757700,43.8851806248312,44.1803580350874,43.3782455072173,43.4809159107847,1180788.19004973,0.0,1.0
2010-07-15,68.93,68.98,68.09,68.73,386800,44.2316932368711,44.2637777379859,43.6926736181424,44.1033552324119,602783.254469099,0.0,1.0
2010-07-16,68.0,69.11,67.87,69.05,386100,43.6349215161357,44.3471974408844,43.5515018132373,44.3086960395467,601692.385084072,0.0,1.0
2010-07-19,67.82,68.26,67.45,67.95,279100,43.5194173121224,43.8017609219327,43.2819920038729,43.6028370150209,434945.207658546,0.0,1.0
2010-07-20,68.0,68.0,66.75,66.82,257100,43.6349215161357,43.6349215161357,42.8328089882656,42.8777272898263,400660.741271989,0.0,1.0
2010-07-21,67.27,67.89,67.1,67.86,472900,43.1664877998596,43.5643356136832,43.0574004960692,43.5450849130143,736960.188827396,0.0,1.0
2010-07-22,68.62,68.94,67.89,67.95,1156100,44.0327693299593,44.2381101370941,43.5643356136832,43.6028370150209,1801648.70861356,0.0,1.0
2010-07-23,70.33,70.33,69.01,69.17,689600,45.1300592680857,45.1300592680857,44.2830284386548,44.3856988422222,1074662.18273498,0.0,1.0
2010-07-26,70.88,71.0,70.4,70.9,510900,45.4829887803485,45.5599915830241,45.1749775696464,45.4958225807945,796178.812585995,0.0,1.0
2010-07-27,70.9,71.08,70.49,70.84,337100,45.4958225807945,45.6113267848078,45.2327296716531,45.4573211794567,525331.528132195,0.0,1.0
2010-07-28,69.36,69.8315,69.29,69.72,584300,44.5076199464585,44.8101767919711,44.4627016448977,44.7386283544851,910564.259530233,0.0,1.0
2010-07-29,69.1,69.71,68.77,69.48,500200,44.3407805406615,44.7322114542621,44.1290228333038,44.584622749134,779504.094843441,0.0,1.0
2010-07-30,69.88,70.0,69.09,69.35,356600,44.8412987580524,44.918301560728,44.3343636404385,44.5012030462355,555720.032429371,0.0,1.0
2010-08-02,71.3,71.74,71.07,71.15,544100,45.7524985897129,46.0348421995232,45.6049098845848,45.6562450863685,847917.18913298,0.0,1.0
2010-08-03,71.19,71.39,70.51,70.98,413500,45.6819126872603,45.8102506917196,45.245563472099,45.5471577825782,644392.129583693,0.0,1.0
2010-08-04,71.59,71.66,71.07,71.23,364800,45.9385886961788,45.9835069977395,45.6049098845848,45.7075802881522,568498.788082542,0.0,1.0
2010-08-05,70.49,70.79,69.85,70.58,345800,45.2327296716531,45.4252366783419,44.8220480573836,45.2904817736597,538889.476203242,0.0,1.0
2010-08-06,69.73,69.73,68.58,68.61,472600,44.745045254708,44.745045254708,44.0071017290675,44.0263524297364,736492.67337667,0.0,1.0
2010-08-09,70.5,70.769,69.9,69.98,240700,45.239146571876,45.4117611878737,44.8541325584984,44.9054677602821,375103.229965647,0.0,1.0
2010-08-10,70.36,70.66,68.82,69.3,377800,45.1493099687546,45.3418169754434,44.1611073344186,44.4691185451207,588757.790947325,0.0,1.0
2010-08-11,68.77,69.13,68.62,69.09,427800,44.1290228333038,44.3600312413303,44.0327693299593,44.3343636404385,666677.032734954,0.0,1.0
2010-08-12,69.15,69.54,69.0,69.29,438700,44.3728650417763,44.6231241504718,44.2766115384319,44.4627016448977,683663.427444657,0.0,1.0
2010-08-13,69.1,69.55,68.44,68.99,352000,44.3407805406615,44.6295410506947,43.917265125946,44.2701946382089,548551.462184908,0.0,1.0
2010-08-16,69.49,69.83,68.88,69.1,253800,44.591039649357,44.8092142569376,44.1996087357563,44.3407805406615,395518.071314005,0.0,1.0
2010-08-17,69.0,69.32,68.33,69.0,380400,44.2766115384319,44.4819523455666,43.8466792234935,44.2766115384319,592809.591520282,0.0,1.0
2010-08-18,68.6,68.93,68.33,68.92,290400,44.0199355295134,44.2316932368711,43.8466792234935,44.2252763366482,452554.95630255,0.0,1.0
2010-08-19,67.93,68.35,67.63,68.09,430500,43.590003214575,43.8595130239394,43.3974962078862,43.6926736181424,670884.671791487,0.0,1.0
2010-08-20,67.27,67.4,66.93,67.2,256100,43.1664877998596,43.2499075027581,42.9483131922789,43.1215694982989,399102.356436236,0.0,1.0
2010-08-23,67.26,67.74,66.95,66.99,486200,43.1600708996366,43.4680821103387,42.9611469927248,42.9868145936167,757686.707142906,0.0,1.0
2010-08-24,66.58,66.99,65.9,66.15,846300,42.7237216844753,42.9868145936167,42.2873724693139,42.4477949748879,1318861.08649741,0.0,1.0
2010-08-25,66.37,66.5795,65.58,65.72,493300,42.5889667797931,42.7234008394641,42.0820316621791,42.1718682653006,768751.239476748,0.0,1.0
2010-08-26,65.26,66.0,65.21,65.49,700200,41.8766908550444,42.3515414715435,41.8446063539296,42.0242795601725,1091181.06199396,0.0,1.0
2010-08-27,66.11,66.19,64.79,65.94,512800,42.4221273739961,42.4734625757798,41.5750965445652,42.3130400702058,799139.743773924,0.0,1.0
2010-08-30,65.31,66.11,65.26,66.0,292200,41.9087753561592,42.4221273739961,41.8766908550444,42.3515414715435,455360.049006904,0.0,1.0
2010-08-31,65.5,65.79,64.86,65.16,1492600,42.0306964603955,42.2167865668613,41.6200148461259,41.8125218528148,2326045.2058443,0.0,1.0
2010-09-01,67.54,68.02,66.8,66.98,575400,43.3397441058795,43.6477553165817,42.8648934893804,42.9803976933937,896694.634492036,0.0,1.0
2010-09-02,67.68,67.72,67.1,67.25,305000,43.429580709001,43.4552483098928,43.0574004960692,43.1536539994137,475307.374904537,0.0,1.0
2010-09-03,68.09,68.14,67.62,68.0,260200,43.6926736181424,43.7247581192572,43.3910793076632,43.6349215161357,405491.734262822,0.0,1.0
2010-09-07,67.83,68.12,67.53,67.83,486200,43.5258342123454,43.7119243188113,43.3333272056566,43.5258342123454,757686.707142905,0.0,1.0
2010-09-08,67.17,67.58,67.07,67.29,375000,44.0511344983975,44.320018898343,43.9855529374351,44.1298323715523,571807.066646974,1.47862,1.0
2010-09-09,67.66,67.89,67.5,67.89,278500,44.3724841471129,44.5233217373262,44.2675536495731,44.5233217373262,424662.048163153,0.0,1.0
2010-09-10,67.79,67.87,67.39,67.56,426100,44.4577401763639,44.5102054251338,44.1954139325146,44.3069025861505,649725.309595403,0.0,1.0
2010-09-13,67.31,67.8,67.12,67.8,547700,44.1429486837447,44.4642983324601,44.0183437179163,44.4642983324601,835143.281073462,0.0,1.0
2010-09-14,67.92,68.14,67.17,67.31,376200,44.5429962056149,44.6872756397321,44.0511344983975,44.1429486837447,573636.849260245,0.0,1.0
2010-09-15,68.37,68.5,67.48,67.63,422000,44.8381132299454,44.9233692591964,44.2544373373807,44.3528096788242,643473.552333396,0.0,1.0
2010-09-16,67.89,68.0,67.4719,67.85,334600,44.5233217373262,44.5954614543848,44.2491252309427,44.4970891129413,510204.385333541,0.0,1.0
2010-09-17,67.25,67.93,67.14,67.6,273300,44.1035997471673,44.5495543617112,44.0314600301088,44.3331352105355,416732.990172315,0.0,1.0
2010-09-20,68.32,68.37,67.33,67.37,271900,44.8053224494642,44.8381132299454,44.1560649959372,44.1822976203221,414598.243790167,0.0,1.0
2010-09-21,68.28,69.34,68.11,69.33,526700,44.7790898250793,45.47425437128,44.6676011714434,45.4676962151838,803122.085341231,0.0,1.0
2010-09-22,68.57,68.9,68.39,68.56,409900,44.9692763518701,45.1856955030458,44.8512295421379,44.9627181957739,625023.244316253,0.0,1.0
2010-09-23,68.65,69.03,68.16,68.36,373000,45.0217416006399,45.2709515322968,44.7003919519245,44.8315550738492,568757.428958192,0.0,1.0
2010-09-24,69.6,70.0,69.28,69.28,369700,45.6447664297821,45.9070926736314,45.4349054347026,45.4349054347026,563725.526771697,0.0,1.0
2010-09-27,69.8,70.32,69.73,70.25,487300,45.7759295517067,46.1169536687109,45.7300224590331,46.0710465760372,743044.222872189,0.0,1.0
2010-09-28,69.16,69.5,68.63,69.19,628700,45.3562075615478,45.5791848688198,45.0086252884475,45.3758820298365,958653.607469209,0.0,1.0
2010-09-29,69.28,69.83,69.21,69.61,488100,45.4349054347026,45.7956040199954,45.388998342029,45.6513245858783,744264.077947703,0.0,1.0
2010-09-30,69.01,70.13,68.94,70.13,410200,45.2578352201043,45.9923487028824,45.2119281274307,45.9923487028824,625480.689969571,0.0,1.0
2010-10-01,70.09,70.44,69.67,70.17,504500,45.9661160784975,46.1956515418657,45.6906735224557,46.0185813272674,769271.10699573,0.0,1.0
2010-10-04,69.33,69.84,69.02,69.74,288300,45.4676962151838,45.8021621760917,45.2643933762006,45.7365806151293,439605.272838194,0.0,1.0
2010-10-05,70.23,70.46,69.593,69.63,278400,46.0579302638448,46.2087678540581,45.6401757205147,45.6644408980708,424509.566278714,0.0,1.0
2010-10-06,70.11,70.5,69.94,70.26,297400,45.97923239069,46.2350004784431,45.867743737054,46.0776047321335,453481.12432216,0.0,1.0
2010-10-07,70.35,71.06,70.19,71.06,332900,46.1366281369996,46.6022572198321,46.0316976394598,46.6022572198321,507612.193298074,0.0,1.0
2010-10-08,70.8,70.89,70.25,70.45,266300,46.43174516133,46.4907685661962,46.0710465760372,46.2022096979619,406059.258261572,0.0,1.0
2010-10-11,70.94,71.2,70.73,70.85,248200,46.5235593466773,46.6940714051794,46.3858380686564,46.4645359418112,378460.037178078,0.0,1.0
2010-10-12,70.99,71.72,70.6495,71.66,441700,46.5563501271585,47.0350955221835,46.3330449120817,46.9957465856061,673512.483567916,0.0,1.0
2010-10-13,72.18,72.57,71.73,71.94,499000,47.3367707026102,47.5925387903633,47.0416536782797,47.1793749563006,760884.603351575,0.0,1.0
2010-10-14,72.61,73.02,72.4,72.68,629700,47.6187714147482,47.8876558146938,47.4810501367273,47.6646785074219,960178.426313601,0.0,1.0
2010-10-15,72.12,72.75,71.61,72.66,438800,47.2974217660328,47.7105856000955,46.9629558051249,47.6515621952294,669090.50891918,0.0,1.0
2010-10-18,72.4,72.56,71.8812,71.99,282200,47.4810501367273,47.5859806342671,47.1408129984548,47.2121657367818,430303.877887404,0.0,1.0
2010-10-19,72.76,73.63,72.5,72.77,626800,47.7171437561917,48.287703336564,47.5466316976897,47.723701912288,955756.451664864,0.0,1.0
2010-10-20,73.16,73.8,72.83,72.9,839100,47.9794700000411,48.3991919902,47.7630508488654,47.808957941539,1279475.49232927,0.0,1.0
2010-10-21,74.26,75.37,73.948,75.37,1118200,48.7008671706267,49.4288224973086,48.4962527004242,49.4288224973086,1705052.43179906,0.0,1.0
2010-10-22,73.74,74.6,73.62,74.54,425700,48.3598430536226,48.9238444778986,48.2811451804678,48.8844955413212,649115.382057645,0.0,1.0
2010-10-25,74.2,75.25,74.14,75.15,873300,48.6615182340493,49.3501246241538,48.6221692974719,49.2845430631914,1331624.29680747,0.0,1.0
2010-10-26,74.02,74.58,73.71,74.5,1138600,48.5434714243171,48.9107281657061,48.3401685853339,48.8582629169363,1736158.73622465,0.0,1.0
2010-10-27,72.96,73.79,72.44,73.69,701200,47.8483068781164,48.3926338341037,47.5072827611123,48.3270522731414,1069202.97368762,0.0,1.0
2010-10-28,73.8,74.15,73.51,73.9,630500,48.3991919902,48.6287274535681,48.2090054634092,48.4647735511623,961398.281389113,0.0,1.0
2010-10-29,74.0,74.23,73.54,74.22,430700,48.5303551121246,48.681192702338,48.2286799316979,48.6746345462418,656739.476279606,0.0,1.0
2010-11-01,74.15,74.4,73.88,74.23,771700,48.6287274535681,48.792681355974,48.4516572389698,48.681192702338,1176702.70221726,0.0,1.0
2010-11-02,74.56,75.1024,74.48,75.07,593700,48.8976118535137,49.2533262401734,48.8451466047438,49.2320778144216,905284.94791549,0.0,1.0
2010-11-03,74.81,75.33,74.16,75.23,760900,49.0615657559195,49.4025898729236,48.6352856096644,49.3370083119613,1160234.65869782,0.0,1.0
2010-11-04,75.93,76.25,75.73,76.07,648100,49.7960792386976,50.0059402337771,49.664916116773,49.8878934240449,988235.093050412,0.0,1.0
2010-11-05,75.28,75.73,74.95,75.65,745200,49.3697990924425,49.664916116773,49.1533799412668,49.6124508680031,1136295.00284087,0.0,1.0
2010-11-08,74.93,75.13,74.58,74.63,308100,49.1402636290743,49.271426750999,48.9107281657061,48.9435189461873,469796.685957155,0.0,1.0
2010-11-09,73.83,75.07,73.63,74.85,498700,48.4188664584887,49.2320778144216,48.287703336564,49.0877983803044,760427.157698256,0.0,1.0
2010-11-10,74.3,74.42,73.32,74.14,383900,48.7270997950116,48.8057976681664,48.0844004975808,48.6221692974719,585377.954362063,0.0,1.0
2010-11-11,74.21,74.53,74.02,74.37,499000,48.6680763901455,48.877937385225,48.5434714243171,48.7730068876853,760884.603351575,0.0,1.0
2010-11-12,74.38,74.78,74.05,74.4,404800,48.7795650437815,49.0418912876308,48.5631458926058,48.792681355974,617246.668209854,0.0,1.0
2010-11-15,74.66,75.17,74.57,74.78,452200,48.963193414476,49.2976593753839,48.9041700096099,49.0418912876308,689523.081434032,0.0,1.0
2010-11-16,73.48,74.61,73.185,74.41,515800,48.1893309951205,48.9304026339948,47.9958653902816,48.7992395120702,786501.559937359,0.0,1.0
2010-11-17,73.87,74.33,73.77,74.04,347800,48.4450990828736,48.7467742633003,48.3795175219113,48.5565877365096,530331.994079514,0.0,1.0
2010-11-18,76.12,76.37,75.67,75.84,612000,49.920684204526,50.0846381069319,49.6255671801956,49.7370558338315,933189.132767864,0.0,1.0
2010-11-19,76.09,76.1,75.31,75.77,516900,49.9010097362373,49.9075678923336,49.3894735607312,49.6911487411579,788178.860666191,0.0,1.0
2010-11-22,75.82,75.97,75.03,75.55,451800,49.723939521639,49.8223118630825,49.2058451900366,49.5468693070408,688913.153896276,0.0,1.0
2010-11-23,73.78,74.72,73.54,74.7,642500,48.3860756780075,49.0025423510534,48.2286799316979,48.9894260388609,979696.107521817,0.0,1.0
2010-11-24,74.39,74.55,73.98,74.08,567400,48.7861231998777,48.8910536974174,48.5172387999322,48.5828203608945,865182.212307983,0.0,1.0
2010-11-26,73.6,73.91,73.38,73.42,189000,48.2680288682753,48.4713317072585,48.1237494341582,48.1499820585431,288190.761590075,0.0,1.0
2010-11-29,72.25,72.52,71.55,72.39,642100,47.3826777952838,47.5597480098821,46.9236068685475,47.4744919806311,979086.179984061,0.0,1.0
2010-11-30,71.66,72.09,71.11,71.2,744800,46.9957465856061,47.2777472977441,46.6350480003133,46.6940714051794,1135685.07530311,0.0,1.0
2010-12-01,71.81,72.08,71.1999,71.42,799500,47.0941189270496,47.2711891416479,46.6940058236184,46.8383508392965,1219092.66609135,0.0,1.0
2010-12-02,72.08,72.35,71.29,71.36,993200,47.2711891416479,47.4482593562462,46.7530948100455,46.7990019027191,1514450.07625007,0.0,1.0
2010-12-03,72.67,72.68,71.9303,72.21,498400,47.6581203513256,47.6646785074219,47.1730135448873,47.3564451708989,759969.71204494,0.0,1.0
2010-12-06,71.92,72.09,71.628,71.82,468800,47.1662586441082,47.2777472977441,46.9747604860981,47.1006770831458,714835.074250937,0.0,1.0
2010-12-07,72.1,72.607,72.0,72.4,364900,47.2843054538403,47.6168039679194,47.218723892878,47.4810501367273,556406.396318617,0.0,1.0
2010-12-08,72.95,73.56,72.7319,73.21,776100,47.8417487220202,48.2417962438904,47.6987153375613,48.0122607805222,1183411.90513258,0.0,1.0
2010-12-09,73.5,73.6196,73.09,73.26,893800,48.202447307313,48.2808828542239,47.9335629073674,48.0450515610034,1362883.08311751,0.0,1.0
2010-12-10,74.24,74.4299,73.51,74.4,516600,48.6877508584342,48.8122902427017,48.2090054634092,48.792681355974,787721.415012873,0.0,1.0
2010-12-13,74.08,74.43,73.94,73.95,1148500,48.5828203608945,48.8123558242627,48.4910061755472,48.4975643316435,1751254.44278413,0.0,1.0
2010-12-14,73.85,73.96,73.54,73.75,586000,48.4319827706811,48.5041224877397,48.2286799316979,48.3664012097188,893543.842813673,0.0,1.0
2010-12-15,72.84,73.3,72.75,72.75,421600,47.7696090049616,48.0712841853883,47.7105856000955,47.7105856000955,642863.624795639,0.0,1.0
2010-12-16,73.86,74.09,73.41,73.99,428500,48.4385409267774,48.5893785169907,48.1434239024469,48.5237969560284,653384.874821943,0.0,1.0
2010-12-17,73.22,73.72,73.06,73.66,322900,48.0188189366185,48.3467267414301,47.9138884390787,48.3073778048527,492364.004854155,0.0,1.0
2010-12-20,74.32,74.47,73.5719,74.47,454900,48.7402161072041,48.8385884486476,48.2496004496449,48.8385884486476,693640.09231389,0.0,1.0
2010-12-21,74.45,74.45,74.0503,74.17,350300,48.8254721364551,48.8254721364551,48.5633426372887,48.6418437657606,534144.041190494,0.0,1.0
2010-12-22,74.66,74.87,73.89,74.0,481900,48.963193414476,49.1009146924969,48.4582153950661,48.5303551121246,734810.201112472,0.0,1.0
2010-12-23,74.86,74.95,74.61,74.67,206400,49.0943565364007,49.1533799412668,48.9304026339948,48.9697515705722,314722.609482495,0.0,1.0
2010-12-27,74.53,74.97,74.05,74.97,203800,48.877937385225,49.1664962534592,48.5631458926058,49.1664962534592,310758.080487076,0.0,1.0
2010-12-28,74.33,74.79,74.06,74.79,241000,48.7467742633003,49.048449443727,48.569704048702,49.048449443727,367481.341498456,0.0,1.0
2010-12-29,74.73,74.88,74.5,74.54,673500,49.0091005071496,49.1074728485931,48.8582629169363,48.8844955413212,1026965.49169797,0.0,1.0
2010-12-30,73.87,74.35,73.7,74.21,427700,48.4450990828736,48.7598905754928,48.3336104292376,48.6680763901455,652165.01974643,0.0,1.0
2010-12-31,74.33,74.48,73.8,73.89,198300,48.7467742633003,48.8451466047438,48.3991919902,48.4582153950661,302371.57684292,0.0,1.0
2011-01-03,74.37,74.72,74.22,74.61,275100,48.7730068876853,49.0025423510534,48.6746345462418,48.9304026339948,419477.66409222,0.0,1.0
2011-01-04,74.83,75.18,74.44,75.12,650600,49.074682068112,49.3042175314801,48.8189139803589,49.2648685949027,992047.140161391,0.0,1.0
2011-01-05,74.65,74.816,74.01,74.11,792000,48.9566352583798,49.0655006495773,48.5369132682209,48.6024948291832,1207656.52475841,0.0,1.0
2011-01-06,75.79,76.72,75.5919,76.7,667800,49.7042650533504,50.3141735703,49.574347981084,50.3010572581076,1018274.02428493,0.0,1.0
2011-01-07,75.84,76.26,75.47,76.22,620900,49.7370558338315,50.0124983898733,49.4944040582709,49.9862657654884,946760.020482951,0.0,1.0
2011-01-10,75.21,75.89,75.04,75.87,329300,49.3238919997688,49.7698466143127,49.2124033461329,49.7567303021202,502122.845458264,0.0,1.0
2011-01-11,76.87,77.25,76.55,76.9,661200,50.4125459117435,50.6617558434004,50.2026849166641,50.4322203800322,1008210.21991195,0.0,1.0
2011-01-12,75.86,76.65,75.4,76.65,914300,49.750172146024,50.2682664776264,49.4484969655973,50.2682664776264,1394141.86942754,0.0,1.0
2011-01-13,77.23,77.69,76.83,76.98,919600,50.6486395312079,50.9503147116346,50.3863132873586,50.4846856288021,1402223.40930282,0.0,1.0
2011-01-14,78.24,78.24,76.93,76.93,840500,51.3110132969274,51.3110132969274,50.4518948483209,50.4518948483209,1281610.23871142,0.0,1.0
2011-01-18,79.88,80.72,79.654,80.53,946600,52.3865508967097,52.9374360087932,52.2383365689348,52.8128310429648,1443393.5181014,0.0,1.0
2011-01-19,78.44,79.64,78.18,79.47,659700,51.4421764188521,52.2291551504001,51.2716643603501,52.1176664967641,1005922.99164536,0.0,1.0
2011-01-20,76.71,77.04,75.85,76.94,794300,50.3076154142038,50.5240345653795,49.7436139899277,50.4584530044172,1211163.60810051,0.0,1.0
2011-01-21,77.23,77.38,76.58,76.7,570500,50.6486395312079,50.7470118726514,50.2223593849528,50.3010572581076,869909.150725598,0.0,1.0
2011-01-24,78.73,78.73,77.71,77.96,851800,51.6323629456429,51.6323629456429,50.9634310238271,51.1273849262329,1298840.69165305,0.0,1.0
2011-01-25,78.69,78.71,77.6801,77.84,962600,51.6061303212579,51.6192466334504,50.9438221370994,51.0486870530781,1467790.61961168,0.0,1.0
2011-01-26,79.74,80.07,79.35,80.0,911400,52.2947367113624,52.5111558625381,52.0389686236093,52.4652487698645,1389719.89477881,0.0,1.0
2011-01-27,79.28,79.79,79.14,79.51,737900,51.9930615309357,52.3275274918436,51.9012473455884,52.143899121149,1125163.82527681,0.0,1.0
2011-01-28,77.23,78.15,76.85,77.82,1060700,50.6486395312079,51.2519898920614,50.399429599551,51.0355707408857,1617375.34824652,0.0,1.0
2011-01-31,76.8,77.83,76.71,77.0,804900,50.3666388190699,51.0421288969819,50.3076154142038,50.4978019409945,1227326.68785107,0.0,1.0
2011-02-01,77.45,78.31,77.32,78.12,1914200,50.792918965325,51.3569203896011,50.707662936074,51.2323154237727,2918808.23193504,0.0,1.0
2011-02-02,78.16,78.39,77.79,78.31,2112500,51.2585480481576,51.4093856383709,51.015896272597,51.3569203896011,3221179.80877796,0.0,1.0
2011-02-03,78.68,78.89,78.17,78.79,698200,51.5995721651617,51.7372934431826,51.2651062042538,51.6717118822203,1064628.51715445,0.0,1.0
2011-02-04,79.38,79.5,79.05,79.12,590500,52.058643091898,52.1373409650528,51.8422239407223,51.888131033396,900405.527613436,0.0,1.0
2011-02-07,80.13,80.4,79.58,79.67,614600,52.5505047991155,52.7275750137138,52.1898062138227,52.2488296186888,937153.661763282,0.0,1.0
2011-02-08,80.52,80.66,80.06,80.22,635300,52.8062728868686,52.8980870722158,52.5045977064419,52.6095282039816,968717.411842195,0.0,1.0
2011-02-09,80.74,80.79,80.3,80.47,941500,52.9505523209857,52.9833431014669,52.6619934527515,52.7734821063874,1435616.941995,0.0,1.0
2011-02-10,76.69,77.1,76.2,76.93,1581400,50.2944991020113,50.5633835019569,49.9731494532959,50.4518948483209,2411348.5205214,0.0,1.0
2011-02-11,77.23,77.35,76.73,77.305,776500,50.6486395312079,50.7273374043627,50.3207317263963,50.6978257019297,1184021.83267034,0.0,1.0
2011-02-14,76.37,76.66,76.27,76.35,647300,50.0846381069319,50.2748246337226,50.0190565459695,50.0715217947394,987015.237974897,0.0,1.0
2011-02-15,77.06,77.54,76.85,77.4,615200,50.5371508775719,50.8519423701911,50.399429599551,50.7601281848439,938068.553069918,0.0,1.0
2011-02-16,77.31,77.41,76.72,77.28,341900,50.7011047799778,50.7666863409401,50.3141735703,50.6814303116891,521335.562897602,0.0,1.0
2011-02-17,77.15,77.25,76.59,76.67,322800,50.596174282438,50.6617558434004,50.228917541049,50.2813827898189,492211.522969716,0.0,1.0
2011-02-18,78.06,78.21,77.6,77.705,397200,51.1929664871953,51.2913388286387,50.8912913067685,50.960151945779,605658.044992475,0.0,1.0
2011-02-22,77.11,77.76,76.8,76.92,476700,50.5699416580531,50.9962218043083,50.3666388190699,50.4453366922247,726881.143121634,0.0,1.0
2011-02-23,76.58,78.06,76.55,77.82,681000,50.2223593849528,51.1929664871953,50.2026849166641,51.0355707408857,1038401.63303091,0.0,1.0
2011-02-24,77.1,77.31,76.74,77.05,413900,50.5633835019569,50.7011047799778,50.3272898824925,50.5305927214757,631122.519693821,0.0,1.0
2011-02-25,77.77,77.8,77.32,77.57,267900,51.0027799604045,51.0224544286932,50.707662936074,50.8716168384798,408498.968412599,0.0,1.0
2011-02-28,78.26,78.73,78.09,78.36,463200,51.3241296091199,51.6323629456429,51.212640955484,51.3897111700822,706296.088722343,0.0,1.0
2011-03-01,78.49,79.32,78.45,79.18,603300,51.4749671993333,52.0192941553206,51.4487345749483,51.9274799699734,919923.208821652,0.0,1.0
2011-03-02,77.15,77.94,77.0,77.56,397900,51.2577623810573,51.782631237584,51.1581037374129,51.530162673685,598894.363975293,1.008802,1.0
2011-03-03,77.98,78.08,77.22,77.71,573400,51.8092068758891,51.875645971652,51.3042697480913,51.6298213173293,863046.062587166,0.0,1.0
2011-03-04,78.15,78.23,77.33,77.95,579700,51.922153338686,51.9753046152963,51.3773527534304,51.7892751471602,872528.431255284,0.0,1.0
2011-03-07,77.53,78.07,77.28,77.77,781800,51.5102309449562,51.8690020620757,51.344133205549,51.6696847747871,1176716.79757699,0.0,1.0
2011-03-08,77.92,78.11,76.62,76.89,570600,51.7693434184314,51.8955777003808,50.905635173514,51.0850207320738,858831.676512446,0.0,1.0
2011-03-09,77.86,77.91,77.33,77.6,374900,51.7294799609737,51.7626995088551,51.3773527534304,51.5567383119902,564276.192647241,0.0,1.0
2011-03-10,76.38,76.7135,76.03,76.17,706500,50.7461813436831,50.9677557280523,50.5136445085131,50.6066592425811,1063379.91492472,0.0,1.0
2011-03-11,76.09,76.39,75.36,75.36,470200,50.5535079659708,50.7528252532594,50.0685025669018,50.0685025669018,707715.832976082,0.0,1.0
2011-03-14,76.13,76.18,75.44,75.48,663500,50.5800836042759,50.6133031521574,50.1216538435121,50.1482294818173,998658.985920099,0.0,1.0
2011-03-15,73.83,74.0,73.0,73.19,1094900,49.0519844017298,49.1649308645267,48.500539906898,48.6267741888474,1647975.46900364,0.0,1.0
2011-03-16,71.76,73.58,71.25,73.43,1569900,47.6766951194383,48.8858866623227,47.3378557310477,48.7862280186783,2362915.9638221,0.0,1.0
2011-03-17,73.23,73.82,72.93,73.2,548900,48.6533498271526,49.0453404921535,48.454032539864,48.6334180984237,826170.184433371,0.0,1.0
2011-03-18,73.88,74.31,73.64,74.27,507700,49.0852039496113,49.3708920613916,48.9257501197804,49.3443164230865,764158.503619644,0.0,1.0
2011-03-21,75.04,75.23,74.6,74.87,564500,49.8558974604606,49.9821317424101,49.563565439104,49.7429509976637,849650.335421094,0.0,1.0
2011-03-22,74.7,74.93,74.48,74.68,752600,49.6300045348668,49.7828144551215,49.4838385241885,49.6167167157143,1132766.7713692,0.0,1.0
2011-03-23,74.53,74.86,73.91,74.0,740100,49.51705807207,49.7363070880874,49.1051356783401,49.1649308645267,1113952.54782135,0.0,1.0
2011-03-24,74.7,75.1,74.28,74.4,399000,49.6300045348668,49.8957609179183,49.3509603326628,49.4306872475782,600550.015647505,0.0,1.0
2011-03-25,75.0,75.33,74.55,74.64,380900,49.8293218221555,50.0485708381729,49.5303458912225,49.5901410774091,573307.019950211,0.0,1.0
2011-03-28,74.6,74.93,74.52,74.73,720300,49.563565439104,49.7828144551215,49.5104141624937,49.6499362635957,1084150.81772155,0.0,1.0
2011-03-29,74.69,74.8,73.92,74.02,458300,49.6233606252906,49.6964436306297,49.1117795879164,49.1782186836793,689804.692158524,0.0,1.0
2011-03-30,75.7,75.87,75.01,75.4,528600,50.2943954924956,50.4073419552925,49.8359657317318,50.095078205207,795615.885391656,0.0,1.0
2011-03-31,76.22,76.79,76.1005,76.46,382700,50.6398787904625,51.0185816363109,50.5604840710259,50.7993326202934,576016.268141103,0.0,1.0
2011-04-01,76.89,77.29,76.45,76.67,379000,51.0850207320738,51.3507771151253,50.7926887107171,50.9388547213955,570447.257970938,0.0,1.0
2011-04-04,76.75,77.27,76.66,77.21,315700,50.9920059980058,51.3374892959727,50.9322108118192,51.297625838515,475172.029924604,0.0,1.0
2011-04-05,78.17,78.3,77.46,77.62,446500,51.9354411578386,52.0218119823303,51.4637235779222,51.5700261311428,672044.06512935,0.0,1.0
2011-04-06,78.44,78.83,78.11,78.4,396200,52.1148267163983,52.3739391898735,51.8955777003808,52.0882510780932,596335.629572785,0.0,1.0
2011-04-07,78.39,78.9666,78.03,78.23,325800,52.0816071685169,52.4646949946856,51.8424264237705,51.9753046152963,490373.92255127,0.0,1.0
2011-04-08,78.5,78.76,78.26,78.76,276400,52.1546901738561,52.3274318228395,51.9952363440252,52.3274318228395,416020.111090151,0.0,1.0
2011-04-11,77.97,78.45,77.77,78.29,251900,51.8025629663128,52.1214706259746,51.6696847747871,52.015168072754,379144.232936357,0.0,1.0
2011-04-12,77.09,77.83,76.96,77.79,721100,51.2178989235995,51.7095482322448,51.1315280991078,51.6829725939397,1085354.92802861,0.0,1.0
2011-04-13,77.82,78.4,77.66,78.15,337200,51.7029043226685,52.0882510780932,51.5966017694479,51.922153338686,507532.494426914,0.0,1.0
2011-04-14,78.27,78.48,77.84,78.13,421200,52.0018802536014,52.1414023547035,51.7161921418211,51.9088655195334,633964.076668494,0.0,1.0
2011-04-15,78.83,79.11,78.26,78.4,303400,52.3739391898735,52.5599686580096,51.9952363440252,52.0882510780932,456658.833953516,0.0,1.0
2011-04-18,77.16,77.4,76.49,77.12,553300,51.2644062906335,51.4238601204644,50.8192643490223,51.2378306523284,832792.791122217,0.0,1.0
2011-04-19,78.54,78.71,78.15,78.23,275100,52.1812658121612,52.2942122749581,51.922153338686,51.9753046152963,414063.431841174,0.0,1.0
2011-04-20,79.01,79.74,78.97,79.58,301500,52.4935295622467,52.9785349613157,52.4669539239416,52.8722324080951,453799.071974242,0.0,1.0
2011-04-21,79.41,79.85,79.27,79.72,271300,52.7592859452982,53.0516179666548,52.6662712112302,52.9652471421631,408343.907882626,0.0,1.0
2011-04-25,79.18,79.35,79.01,79.29,155500,52.6064760250436,52.7194224878405,52.4935295622467,52.6795590303828,234048.940935306,0.0,1.0
2011-04-26,79.27,79.58,78.91,79.18,399100,52.6662712112302,52.8722324080951,52.4270904664838,52.6064760250436,600700.529435887,0.0,1.0
2011-04-27,81.16,81.32,80.09,80.22,621300,53.9219701211485,54.0282726743691,53.2110717964857,53.2974426209775,935142.167222543,0.0,1.0
2011-04-28,81.2,81.35,80.52,80.52,342400,53.9485457594537,54.048204403098,53.4967599082661,53.4967599082661,515359.21142282,0.0,1.0
2011-04-29,81.37,81.52,81.15,81.21,271000,54.0614922222505,54.1611508658948,53.9153262115722,53.9551896690299,407892.366517478,0.0,1.0
2011-05-02,81.77,81.96,81.43,81.51,401000,54.327248605302,54.4534828872515,54.1013556797083,54.1545069563186,603560.291415161,0.0,1.0
2011-05-03,80.88,81.25,80.48,80.8,504800,53.7359406530124,53.9817653073351,53.470184269961,53.6827893764021,759793.603756543,0.0,1.0
2011-05-04,80.47,80.85,80.0,80.83,536600,53.4635403603847,53.7160089242836,53.1512766102992,53.702721105131,807656.988462282,0.0,1.0
2011-05-05,80.78,81.58,80.75,81.04,871000,53.6695015572496,54.2010143233526,53.6495698285207,53.8422432062331,1310975.09681448,0.0,1.0
2011-05-06,82.14,83.08,81.74,82.39,704400,54.5730732596247,55.1976007597957,54.3073168765732,54.7391709990318,1060219.12536868,0.0,1.0
2011-05-09,82.9,82.98,82.22,82.64,425700,55.0780103874225,55.1311616640328,54.626224536235,54.905268738439,640737.197145721,0.0,1.0
2011-05-10,83.64,83.7,83.01,83.22,462800,55.5696596960678,55.6095231535255,55.1510933927617,55.2906154938637,696577.812635752,0.0,1.0
2011-05-11,83.84,84.74,83.38,84.56,554100,55.7025378875935,56.3004897494594,55.3969180470843,56.1808993770862,833996.901429279,0.0,1.0
2011-05-12,83.95,84.11,82.84,83.17,475000,55.7756208929327,55.8819234461533,55.0381469299648,55.2573959459823,714940.494818458,0.0,1.0
2011-05-13,83.98,84.26,83.46,84.13,377400,55.7955526216615,55.9815820897976,55.4500693236946,55.8952112653059,568039.037356813,0.0,1.0
2011-05-16,83.83,84.58,83.73,84.43,390100,55.6958939780172,56.1941871962388,55.6294548822544,56.0945285525945,587154.288481433,0.0,1.0
2011-05-17,82.99,83.52,82.4703,82.71,529400,55.1378055736091,55.4899327811523,54.7925215929294,54.951776105473,796819.995698719,0.0,1.0
2011-05-18,82.98,83.17,82.21,82.34,440900,55.1311616640328,55.2573959459823,54.6195806266587,54.7059514511504,663615.292979912,0.0,1.0
2011-05-19,83.76,83.91,83.0,83.58,377800,55.6493866109832,55.7490452546275,55.1444494831854,55.52979623861,568641.092510344,0.0,1.0
2011-05-20,83.22,83.6,82.67,83.18,284100,55.2906154938637,55.5430840577626,54.9252004671679,55.2640398555586,427609.672795629,0.0,1.0
2011-05-23,81.68,82.06,81.45,81.74,330700,54.2674534191154,54.5199219830144,54.1146434988608,54.3073168765732,497749.09818203,0.0,1.0
2011-05-24,81.69,82.34,81.66,82.2,285700,54.2740973286917,54.7059514511504,54.2541655999629,54.6129367170824,430017.893409755,0.0,1.0
2011-05-25,81.71,82.1093,81.29,81.36,273200,54.2873851478443,54.5526764572255,54.0083409456402,54.0548483126742,411203.6698619,0.0,1.0
2011-05-26,82.51,82.68,81.85,82.21,463300,54.8188979139473,54.9318443767442,54.3803998819123,54.6195806266587,697330.381577666,0.0,1.0
2011-05-27,84.25,84.51,83.74,83.82,410400,55.9749381802213,56.1476798292048,55.6360987918306,55.6892500684409,617708.587523147,0.0,1.0
2011-05-31,85.09,85.28,84.66,85.2,513700,56.5330265846294,56.6592608665789,56.2473384728491,56.6061095899686,773189.330922615,0.0,1.0
2011-06-01,84.21,85.32,84.116,85.29,450300,55.9483625419161,56.6858365048841,55.8859097918991,56.6659047761552,677763.589087898,0.0,1.0
2011-06-02,85.42,85.53,84.42,84.78,648800,56.7522756006469,56.8253586059861,56.0878846430182,56.3270653877645,976533.459027822,0.0,1.0
2011-06-03,84.61,84.78,84.02,84.1,476300,56.2141189249677,56.3270653877645,55.8221282599667,55.875279536577,716897.174067434,0.0,1.0
2011-06-06,83.84,85.13,83.68,85.01,460900,55.7025378875935,56.5596022229346,55.5962353343729,56.4798753080191,693718.050656479,0.0,1.0
2011-06-07,84.02,84.54,84.02,84.38,554700,55.8221282599667,56.1676115579336,55.8221282599667,56.061309004713,834899.984159576,0.0,1.0
2011-06-08,82.92,83.33,82.8201,83.15,527900,55.0912982065751,55.3636984992029,55.024925549908,55.2441081268297,794562.288872976,0.0,1.0
2011-06-09,84.39,84.63,83.5,83.77,586300,56.0679529142893,56.2274067441202,55.4766449619998,55.6560305205595,882462.341288551,0.0,1.0
2011-06-10,82.67,83.98,82.47,83.91,622800,54.9252004671679,55.7955526216615,54.7923222756421,55.7490452546275,937399.874048285,0.0,1.0
2011-06-13,82.86,83.25,82.58,83.09,326700,55.0514347491174,55.3105472225926,54.8654052809813,55.204244669372,491728.546646716,0.0,1.0
2011-06-14,82.84,83.28,82.5,83.24,490400,55.0381469299648,55.3304789513214,54.812254004371,55.3039033130163,738119.618229414,0.0,1.0
2011-06-15,81.45,82.19,81.15,81.87,707100,54.1146434988608,54.6062928075061,53.9153262115722,54.3936877010649,1064282.99765501,0.0,1.0
2011-06-16,81.19,81.4,80.3801,80.47,549400,53.9419018498774,54.0814239509794,53.4038116132938,53.4635403603847,826922.753375285,0.0,1.0
2011-06-17,80.99,81.82,80.76,81.6,405300,53.8090236583516,54.3604681531835,53.656213738097,54.2143021425051,610032.384315623,0.0,1.0
2011-06-20,81.25,81.56,81.01,81.18,282700,53.9817653073351,54.1877265042,53.8223114775042,53.9352579403011,425502.479758269,0.0,1.0
2011-06-21,82.37,82.69,81.61,81.71,459000,54.7258831798793,54.9384882863205,54.2209460520814,54.2873851478443,690858.288677204,0.0,1.0
2011-06-22,80.75,81.41,80.68,80.9,632300,53.6495698285207,54.0880678605557,53.6030624614867,53.749228472165,951698.683944655,0.0,1.0
2011-06-23,80.64,80.67,79.61,79.91,635900,53.5764868231816,53.5964185519104,52.892164136824,53.0914814241126,957117.180326436,0.0,1.0
2011-06-24,80.34,80.6891,80.05,80.54,454800,53.3771695358929,53.6091084192011,53.1844961581806,53.5100477274187,684536.709565126,0.0,1.0
2011-06-27,81.14,81.53,80.85,80.94,393800,53.9086823019959,54.1677947754711,53.7160089242836,53.7758041104702,592723.298651597,0.0,1.0
2011-06-28,80.97,81.2,80.34,80.42,989000,53.795735839199,53.9485457594537,53.3771695358929,53.4303208125032,1488581.36710622,0.0,1.0
2011-06-29,81.09,81.37,80.61,81.01,557500,53.8754627541145,54.0614922222505,53.5565550944527,53.8223114775042,839114.370234295,0.0,1.0
2011-06-30,81.87,81.97,81.19,81.24,353200,54.3936877010649,54.4601267968278,53.9419018498774,53.9751213977588,531614.700568167,0.0,1.0
2011-07-01,82.42,82.52,81.42,81.6,628900,54.7591027277607,54.8255418235236,54.094711770132,54.2143021425051,946581.215139638,0.0,1.0
2011-07-05,83.66,84.37,83.57,84.31,768500,55.5829475152203,56.0546650951368,55.5231523290338,56.014801637679,1156698.46372207,0.0,1.0
2011-07-06,83.36,83.67,82.88,83.57,457700,55.3836302279317,55.5895914247966,55.0647225682699,55.5231523290338,688901.609428228,0.0,1.0
2011-07-07,83.63,83.76,83.2,83.58,240100,55.5630157864915,55.6493866109832,55.2773276747111,55.52979623861,361383.605907182,0.0,1.0
2011-07-08,83.49,83.95,83.07,83.52,358700,55.4700010524235,55.7756208929327,55.1909568502194,55.4899327811523,539892.958929222,0.0,1.0
2011-07-11,81.77,82.25,81.56,82.02,441500,54.327248605302,54.6461562649638,54.1877265042,54.4933463447092,664518.375710209,0.0,1.0
2011-07-12,80.64,81.31,80.47,80.61,586500,53.5764868231816,54.0216287647928,53.4635403603847,53.5565550944527,882763.368865316,0.0,1.0
2011-07-13,81.29,81.87,80.93,81.05,435700,54.0083409456402,54.3936877010649,53.7691602008939,53.8488871158093,655788.575984005,0.0,1.0
2011-07-14,80.65,81.75,80.46,81.42,433700,53.5831307327578,54.3139607861495,53.4568964508084,54.094711770132,652778.300216348,0.0,1.0
2011-07-15,80.58,80.93,80.17,80.77,584300,53.5366233657238,53.7691602008939,53.264223073096,53.6628576476733,879452.065520895,0.0,1.0
2011-07-18,79.54,80.19,78.94,79.97,482800,52.8456567697899,53.2775108922486,52.4470221952127,53.1313448815703,726680.570312319,0.0,1.0
2011-07-19,79.66,79.91,79.18,79.24,448300,52.9253836847054,53.0914814241126,52.6064760250436,52.6463394825013,674753.313320241,0.0,1.0
2011-07-20,80.52,80.8285,79.9,80.22,451500,53.4967599082661,53.7017245186946,53.0848375145363,53.2974426209775,679569.754548492,0.0,1.0
2011-07-21,82.42,82.57,81.46,81.67,634900,54.7591027277607,54.858761371405,54.1212874084371,54.2608095095392,955612.042442608,0.0,1.0
2011-07-22,82.71,82.98,82.18,82.48,347500,54.951776105473,55.1311616640328,54.5996488979298,54.7989661852184,523035.414630346,0.0,1.0
2011-07-25,82.22,82.8,82.06,82.31,464600,54.626224536235,55.0115712916596,54.5199219830144,54.6860197224215,699287.060826643,0.0,1.0
2011-07-26,83.58,83.75,82.51,83.25,514200,55.52979623861,55.6427427014069,54.8188979139473,55.3105472225926,773941.899864529,0.0,1.0
2011-07-27,81.74,83.15,81.62,83.14,848100,54.3073168765732,55.2441081268297,54.2275899616577,55.2374642172534,1276507.43927481,0.0,1.0
2011-07-28,81.9,82.6,81.77,82.11,280500,54.4136194297938,54.8786931001339,54.327248605302,54.5531415308958,422191.176413847,0.0,1.0
2011-07-29,81.24,82.25,81.19,81.51,437400,53.9751213977588,54.6461562649638,53.9419018498774,54.1545069563186,658347.310386512,0.0,1.0
2011-08-01,80.97,82.36,80.14,82.31,502500,53.795735839199,54.719239270303,53.2442913443672,54.6860197224215,756331.786623737,0.0,1.0
2011-08-02,79.45,80.82,79.36,80.46,911600,52.7858615836034,53.6960771955547,52.7260663974168,53.4568964508084,1372083.69489791,0.0,1.0
2011-08-03,80.52,80.66,79.29,80.33,720300,53.4967599082661,53.5897746423341,52.6795590303828,53.3705256263166,1084150.81772155,0.0,1.0
2011-08-04,76.98,80.11,76.95,79.69,1123100,51.1448159182604,53.2243596156383,51.1248841895315,52.9453154134343,1690420.3573276,0.0,1.0
2011-08-05,78.21,79.21,76.8002,78.59,1254700,51.9620167961437,52.6264077537725,51.0253584240787,52.2144853600426,1888496.50283941,0.0,1.0
2011-08-08,74.18,77.44,74.1,76.28,1073300,49.2845212368999,51.4504357587696,49.2313699602896,50.6797422479203,1615464.49071295,0.0,1.0
2011-08-09,74.96,75.46,72.27,75.07,2335900,49.8027461838503,50.1349416626647,48.015534507829,49.8758291891895,3515851.5828346,0.0,1.0
2011-08-10,72.8,74.78,72.53,74.44,1873900,48.3676617153722,49.6831558114771,48.1882761568125,49.4572628858834,2820477.88050591,0.0,1.0
2011-08-11,75.16,75.59,73.14,73.14,2295900,49.9356243753761,50.2213124871564,48.593554640966,48.593554640966,3455646.06748146,0.0,1.0
2011-08-12,76.91,76.92,75.71,76.35,2860400,51.0983085512264,51.1049524608026,50.3010394020719,50.7262496149543,4305296.40290256,0.0,1.0
2011-08-15,78.3,78.36,77.4,77.44,837700,52.0218119823303,52.061675439788,51.4238601204644,51.4504357587696,1260854.00528299,0.0,1.0
2011-08-16,78.02,78.87,77.12,77.12,934600,51.8357825141943,52.4005148281787,51.2378306523284,51.2378306523284,1406701.86622596,0.0,1.0
2011-08-17,77.87,78.65,77.67,78.22,668200,51.7361238705499,52.2543488175004,51.6032456790242,51.96866070572,1005733.13397409,0.0,1.0
2011-08-18,75.78,76.28,74.95,76.2,726700,50.3475467691059,50.6797422479203,49.796102274274,50.62659097131,1093783.70017805,0.0,1.0
2011-08-19,73.15,74.98,73.05,73.76,1158900,48.6001985505423,49.8160340030029,48.5337594547794,49.0054770346958,1744304.29356865,0.0,1.0
2011-08-22,73.83,75.18,73.74,75.18,593400,49.0519844017298,49.9489121945286,48.9921892155432,49.9489121945286,893148.820263733,0.0,1.0
2011-08-23,75.26,75.33,73.64,74.16,1262400,50.0020634711389,50.0485708381729,48.9257501197804,49.2712334177473,1900086.06454489,0.0,1.0
2011-08-24,73.72,73.99,72.33,72.4,1180900,48.9789013963907,49.1582869549504,48.0553979652867,48.1019053323207,1777417.32701288,0.0,1.0
2011-08-25,75.93,76.96,75.5704,76.48,1661600,50.4472054127502,51.1315280991078,50.2082904243869,50.812620439446,2500937.10776916,0.0,1.0
2011-08-26,77.85,78.2,76.16,77.34,1040100,51.7228360513974,51.9553728865674,50.6000153330048,51.3839966630067,1565493.91296985,0.0,1.0
2011-08-29,79.78,79.81,78.42,78.46,631200,53.0051105996208,53.0250423283497,52.1015388972458,52.1281145355509,950043.032272444,0.0,1.0
2011-08-30,78.44,78.91,77.27,78.16,672800,52.1148267163983,52.4270904664838,51.3374892959727,51.9287972482623,1012656.7682397,0.0,1.0
2011-08-31,80.26,80.83,79.71,79.81,745800,53.3240182592826,53.702721105131,52.9586032325868,53.0250423283497,1122531.83375917,0.0,1.0
2011-09-01,80.21,80.96,80.1403,80.58,593000,53.2907987114012,53.7890919296227,53.2444906616545,53.5366233657238,892546.765110201,0.0,1.0
2011-09-02,80.54,80.82,79.66,79.95,895800,53.5100477274187,53.6960771955547,52.9253836847054,53.1180570624177,1348302.51633342,0.0,1.0
2011-09-06,78.47,78.749,77.2,78.03,1305600,52.1347584451272,52.3201235223056,51.2909819289387,51.8424264237705,1965108.02112627,0.0,1.0
2011-09-07,78.69,78.69,77.4628,77.7,514800,53.334800660134,53.334800660134,52.5030244831088,52.6637947806889,759534.328404823,1.586229,1.0
2011-09-08,77.61,78.85,77.55,78.04,477400,52.6027942461939,53.4432460547918,52.5621272231973,52.8942412443367,704354.484033533,0.0,1.0
2011-09-09,75.97,76.92,75.71,76.62,587400,51.4912289509516,52.1351234817322,51.3150051846327,51.9317883667489,866648.143949093,0.0,1.0
2011-09-12,75.54,75.62,74.49,74.75,907700,51.1997819528088,51.2540046501377,50.488109050367,50.6643328166859,1339217.77368504,0.0,1.0
2011-09-13,76.14,76.37,75.19,75.89,689600,51.6064521827755,51.7623424375961,50.9625576519949,51.4370062536227,1017433.70797973,0.0,1.0
2011-09-14,77.67,78.19,76.21,77.01,754200,52.6434612691906,52.9959088018284,51.6538970429383,52.1961240162272,1112744.34825742,0.0,1.0
2011-09-15,78.12,78.18,77.09,77.89,596500,52.9484639416656,52.9891309646623,52.2503467135561,52.7925736868451,880074.255814836,0.0,1.0
2011-09-16,78.53,78.66,77.76,77.94,708900,53.2263552654762,53.3144671486357,52.7044618036856,52.8264628726756,1045908.86831037,0.0,1.0
2011-09-19,76.23,76.65,75.53,76.01,705300,51.6674527172705,51.9521218782472,51.1930041156427,51.518340299616,1040597.43944041,0.0,1.0
2011-09-20,77.98,78.63,76.9584,77.29,448900,52.8535742213401,53.2941336371373,52.1611503764501,52.3859034568783,662305.672146319,0.0,1.0
2011-09-21,75.89,77.9,75.89,77.55,622500,51.4370062536227,52.7993515240112,51.4370062536227,52.5621272231973,918434.57543124,0.0,1.0
2011-09-22,74.11,74.37,73.27,73.77,996100,50.2305512380548,50.4067750043737,49.6612129161014,50.000104774407,1469642.86038082,0.0,1.0
2011-09-23,75.16,75.3,74.07,74.18,618000,50.9422241404965,51.0371138608221,50.2034398893903,50.2779960982176,911795.289343786,0.0,1.0
2011-09-26,77.34,77.43,75.7501,76.46,941600,52.4197926427089,52.4807931772039,51.3421843116688,51.8233429720911,1389233.7288772,0.0,1.0
2011-09-27,79.1,80.0,78.87,79.15,771500,53.6126919839446,54.2226973288947,53.456801729124,53.6465811697751,1138268.71477141,0.0,1.0
2011-09-28,77.41,79.55,77.38,79.29,683000,52.4672375028717,53.9176946564196,52.4469039913733,53.7414708901007,1007696.0883848,0.0,1.0
2011-09-29,77.37,78.41,76.43,78.35,1025600,52.4401261542072,53.1450212194829,51.8030094605927,53.1043541964862,1513167.06917635,0.0,1.0
2011-09-30,75.93,76.94,75.75,76.26,923200,51.4641176022871,52.1486791560644,51.3421165332971,51.6877862287688,1362086.42576405,0.0,1.0
2011-10-03,75.15,76.76,75.15,75.53,815300,50.9354463033304,52.0266780870744,50.9354463033304,51.1930041156427,1202891.09935597,0.0,1.0
2011-10-04,75.58,75.65,73.23,74.22,821700,51.2268933014732,51.274338161636,49.6341015674369,50.305107446882,1212333.63956924,0.0,1.0
2011-10-05,76.54,76.59,75.41,75.9,558900,51.87756566942,51.9114548552505,51.1116700696493,51.4437840907888,824599.332061879,0.0,1.0
2011-10-06,78.46,78.49,76.06,76.5,688700,53.1789104053134,53.1992439168118,51.5522294854466,51.8504543207555,1016105.85076224,0.0,1.0
2011-10-07,78.57,79.68,78.44,79.67,645600,53.2534666141407,54.0058065395791,53.1653547309812,53.999028702413,952516.244013507,0.0,1.0
2011-10-10,79.59,80.06,79.18,79.18,383900,53.9448060050841,54.2633643518913,53.6669146812735,53.6669146812735,566404.873105306,0.0,1.0
2011-10-11,79.78,79.88,79.31,79.55,424400,54.0735849112402,54.1413632829013,53.7550265644329,53.9176946564196,626158.447892399,0.0,1.0
2011-10-12,81.65,81.92,80.35,80.44,776800,55.3410404613031,55.5240420647881,54.4599216297086,54.5209221642036,1146088.31838552,0.0,1.0
2011-10-13,81.62,81.75,80.65,80.89,501900,55.3207069498048,55.4088188329642,54.6632567446919,54.8259248366786,740501.708287452,0.0,1.0
2011-10-14,82.21,82.37,81.46,81.84,1439800,55.7205993426054,55.8290447372632,55.212261555147,55.4698193674592,2124276.46860385,0.0,1.0
2011-10-17,79.72,81.22,79.52,81.07,891700,54.0329178882435,55.0495934631603,53.8973611449213,54.9479259056686,1315611.42315187,0.0,1.0
2011-10-18,81.17,81.9,79.39,79.81,540600,55.0157042773297,55.5104863904559,53.8092492617618,54.0939184227385,797599.568639564,0.0,1.0
2011-10-19,83.29,84.39,83.02,83.57,777300,56.4526057565454,57.1981678448177,56.2696041530604,56.6423851971966,1146826.01683968,0.0,1.0
2011-10-20,83.57,83.86,82.84,83.54,551000,56.6423851971966,56.8389424750138,56.1476030840704,56.6220516856982,812943.696486125,0.0,1.0
2011-10-21,84.73,85.22,84.24,84.95,632900,57.4286143084655,57.760728329605,57.0965002873261,57.57772672612,933778.703277803,0.0,1.0
2011-10-24,85.61,85.88,85.1,85.2,564600,58.0250639790834,58.2080655825684,57.6793942836117,57.7471726552728,833009.094439322,0.0,1.0
2011-10-25,83.28,84.34,83.09,84.25,653800,56.4458279193793,57.1642786589872,56.3170490132232,57.1032781244922,964614.498661759,0.0,1.0
2011-10-26,84.34,84.5,82.93,84.44,403500,57.1642786589872,57.272724053645,56.2086036185654,57.2320570306483,595322.652508442,0.0,1.0
2011-10-27,84.85,85.71,84.0,84.81,565300,57.5099483544589,58.0928423507445,56.9338321953394,57.4828370057944,834041.872275149,0.0,1.0
2011-10-28,84.75,86.0,84.626,85.75,683800,57.4421699827978,58.2893996285617,57.358124801938,58.119953699409,1008876.40591146,0.0,1.0
2011-10-31,82.88,84.74,82.84,84.56,630800,56.1747144327349,57.4353921456317,56.1476030840704,57.3133910766417,930680.369770323,0.0,1.0
2011-11-01,82.2,83.1,81.15,81.46,796800,55.7138215054393,56.3238268503893,55.0021486029975,55.212261555147,1175596.25655199,0.0,1.0
2011-11-02,82.14,82.48,81.64,82.18,394000,55.6731544824426,55.9036009460904,55.334262624137,55.700265831107,581306.381879371,0.0,1.0
2011-11-03,84.54,84.63,82.52,83.44,609100,57.2998354023094,57.3608359368044,55.9307122947548,56.5542733140371,898664.256859709,0.0,1.0
2011-11-04,83.98,84.31,83.01,83.99,429000,56.9202765210072,57.1439451474889,56.2628263158943,56.9270543581733,632945.273670685,0.0,1.0
2011-11-07,84.58,84.64,83.53,83.6,344300,57.3269467509739,57.3676137739705,56.6152738485321,56.6627187086949,507979.155535704,0.0,1.0
2011-11-08,85.71,85.82,84.79,85.0,410100,58.0928423507445,58.1673985595717,57.4692813314622,57.6116159119506,605060.272103376,0.0,1.0
2011-11-09,83.31,84.3,82.82,83.9,454400,56.4661614308777,57.1371673103227,56.1340474097382,56.8660538236783,670420.355142097,0.0,1.0
2011-11-10,83.21,83.83,82.25,83.83,448500,56.3983830592165,56.8186089635155,55.7477106912698,56.8186089635155,661715.51338299,0.0,1.0
2011-11-11,85.38,85.41,84.23,84.3,355600,57.8691737242628,57.8895072357612,57.08972245016,57.1371673103227,524651.140599758,0.0,1.0
2011-11-14,83.66,84.27,83.38,84.19,607400,56.7033857316916,57.1168337988244,56.5136062910404,57.0626111014955,896156.082115558,0.0,1.0
2011-11-15,85.01,85.28,84.35,84.78,412500,57.6183937491167,57.8013953526017,57.1710564961533,57.4625034942961,608601.224683352,0.0,1.0
2011-11-16,82.95,83.95,82.78,82.9,537400,56.2221592928976,56.8999430095088,56.1069360610737,56.1882701070671,792878.29853293,0.0,1.0
2011-11-17,83.58,84.46,83.16,83.9,612500,56.6491630343627,57.2456127049805,56.364493873386,56.8660538236783,903680.606348007,0.0,1.0
2011-11-18,82.79,83.51,82.44,83.33,406400,56.1137138982399,56.6017181741999,55.8764895974259,56.4797171052099,599601.30354258,0.0,1.0
2011-11-21,80.98,81.3,80.44,80.99,689300,54.8869253711736,55.1038161604892,54.5209221642036,54.8937032083397,1016991.08890724,0.0,1.0
2011-11-22,81.91,82.46,81.36,81.74,545200,55.517264227622,55.8900452717582,55.1444831834859,55.4020409957981,804386.394417851,0.0,1.0
2011-11-23,79.56,80.38,79.45,80.2,844500,53.9244724935857,54.4802551412069,53.8499162847585,54.3582540722169,1245972.68907901,0.0,1.0
2011-11-25,80.01,81.11,79.96,80.32,356900,54.2294751660608,54.9750372543331,54.1955859802302,54.4395881182102,526569.156580577,0.0,1.0
2011-11-28,82.05,82.48,81.76,82.24,470700,55.6121539479476,55.9036009460904,55.4155966701303,55.7409328541037,694469.324747766,0.0,1.0
2011-11-29,82.72,83.2999,81.86,82.0,820600,56.0662690380771,56.4593158153399,55.4833750417915,55.578264762117,1210710.70297008,0.0,1.0
2011-11-30,85.61,85.89,84.98,85.22,570100,58.0250639790834,58.2148434197345,57.5980602376183,57.760728329605,841123.7774351,0.0,1.0
2011-12-01,84.89,86.0871,84.636,85.62,476500,57.5370597031233,58.3484345902786,57.3649026391041,58.0318418162495,703026.626816042,0.0,1.0
2011-12-02,84.42,84.83,84.0801,84.66,391000,57.2185013563161,57.4963926801267,56.9881226710399,57.3811694483028,576880.191154401,0.0,1.0
2011-12-05,84.68,85.29,84.16,85.26,317200,57.394725122635,57.8081731897678,57.0422775899972,57.7878396782695,467995.899320144,0.0,1.0
2011-12-06,85.12,85.48,84.61,84.96,362600,57.6929499579439,57.9369520959239,57.3472802624722,57.5845045632861,534978.918958021,0.0,1.0
2011-12-07,86.03,86.3,85.06,85.25,470800,58.3097331400601,58.4927347435451,57.6522829349472,57.7810618411034,694616.864438599,0.0,1.0
2011-12-08,85.6,86.42,85.46,86.21,565300,58.0182861419173,58.5740687895385,57.9233964215917,58.4317342090501,834041.872275148,0.0,1.0
2011-12-09,85.32,85.59,84.8,85.0,712500,57.8285067012661,58.0115083047512,57.4760591686283,57.6116159119506,1051220.29718034,0.0,1.0
2011-12-12,85.93,86.05,85.49,85.95,508100,58.241954768399,58.3232888143923,57.94372993309,58.2555104427312,749649.169119057,0.0,1.0
2011-12-13,85.42,86.78,85.2,86.3,466100,57.8962850729273,58.8180709275185,57.7471726552728,58.4927347435451,687682.498969479,0.0,1.0
2011-12-14,84.14,85.04,84.07,84.95,789400,57.028721915665,57.638727260615,56.9812770555022,57.57772672612,1164678.31943039,0.0,1.0
2011-12-15,84.51,84.7,83.92,84.61,360300,57.2795018908111,57.4082807969672,56.8796094980105,57.3472802624722,531585.506068877,0.0,1.0
2011-12-16,83.9,84.6799,83.52,84.44,655500,56.8660538236783,57.3946573442633,56.608496011366,57.2320570306483,967122.673405908,0.0,1.0
2011-12-19,83.76,84.38,83.55,84.16,699900,56.7711641033527,57.1913900076516,56.6288295228644,57.0422775899972,1032630.29613546,0.0,1.0
2011-12-20,84.86,85.0,84.48,84.57,449400,57.516726191625,57.6116159119506,57.2591683793128,57.3201689138078,663043.370600481,0.0,1.0
2011-12-21,84.7,84.82,83.9,84.39,563700,57.4082807969672,57.4896148429605,56.8660538236783,57.1981678448177,831681.237221832,0.0,1.0
2011-12-22,85.63,85.83,84.61,84.86,551700,58.0386196534156,58.1741763967378,57.3472802624722,57.516726191625,813976.474321952,0.0,1.0
2011-12-23,86.19,86.19,85.65,85.84,237500,58.4181785347179,58.4181785347179,58.0521753277478,58.180954233904,350406.765726778,0.0,1.0
2011-12-27,86.65,86.8,86.07,86.24,212700,58.729959044359,58.8316266018507,58.3368444887245,58.4520677205484,313816.922400361,0.0,1.0
2011-12-28,86.35,86.99,86.29,86.87,233200,58.5266239293757,58.9604055080068,58.485956906379,58.8790714620135,344062.559020988,0.0,1.0
2011-12-29,87.15,87.17,86.16,86.28,457700,59.0688509026646,59.0824065769968,58.3978450232195,58.4791790692129,675289.164939564,0.0,1.0
2011-12-30,87.42,87.49,86.86,87.02,289900,59.2518525061496,59.2992973663124,58.8722936248474,58.9807390195052,427717.563722918,0.0,1.0
2012-01-03,88.6,89.43,87.95,88.11,843100,60.0516372917508,60.6141977765381,59.6110778759536,59.7195232706113,1243907.13340736,0.0,1.0
2012-01-04,88.26,88.49,87.83,88.22,404900,59.821190828103,59.9770810829236,59.5297438299602,59.7940794794386,597388.208180095,0.0,1.0
2012-01-05,88.01,88.01,87.37,87.86,373400,59.6517448989502,59.6517448989502,59.2179633203191,59.5500773414585,550913.205567912,0.0,1.0
2012-01-06,86.96,87.58,86.65,87.56,308700,58.9400719965085,59.3602979008074,58.729959044359,59.3467422264752,455455.025599396,0.0,1.0
2012-01-09,87.63,87.9,87.18,87.9,302600,59.394187086638,59.577188690123,59.089184414163,59.577188690123,446455.104458624,0.0,1.0
2012-01-10,87.67,88.09,87.43,87.99,509500,59.4212984353024,59.7059675962791,59.2586303433157,59.638189224618,751714.72479071,0.0,1.0
2012-01-11,86.22,86.44,85.3001,85.5,679500,58.4385120462162,58.5876244638707,57.8150188053056,57.9505077702562,1002532.19920567,0.0,1.0
2012-01-12,86.12,86.33,85.64,86.03,868900,58.3707336745551,58.5130682550434,58.0453974905817,58.3097331400601,1281972.3736421,0.0,1.0
2012-01-13,85.32,85.44,84.44,84.89,842500,57.8285067012661,57.9098407472595,57.2320570306483,57.5370597031233,1243021.89526236,0.0,1.0
2012-01-17,85.83,86.4,85.64,86.26,566200,58.1741763967378,58.5605131152062,58.0453974905817,58.4656233948807,835369.72949264,0.0,1.0
2012-01-18,86.53,86.58,85.91,86.08,677500,58.6486249983657,58.6825141841962,58.2283990940667,58.3436223258906,999581.40538902,0.0,1.0
2012-01-19,85.64,85.74,85.15,85.23,794100,58.0453974905817,58.1131758622428,57.7132834694422,57.7675061667711,1171612.68489952,0.0,1.0
2012-01-20,86.34,86.81,86.03,86.81,867300,58.5198460922096,58.8384044390168,58.3097331400601,58.8384044390168,1279611.73858878,0.0,1.0
2012-01-23,86.44,86.84,85.92,86.62,751700,58.5876244638707,58.8587379505151,58.2351769312329,58.7096255328607,1109055.85598661,0.0,1.0
2012-01-24,87.98,88.0,87.39,87.56,580300,59.6314113874519,59.6449670617841,59.2315189946513,59.3467422264752,856172.825899998,0.0,1.0
2012-01-25,88.96,89.0,87.78,88.27,1112000,60.2956394297308,60.3227507783953,59.4958546441297,59.8279686652691,1640641.36205549,0.0,1.0
2012-01-26,88.93,89.65,88.55,89.62,1204700,60.2753059182325,60.7633101941926,60.0177481059203,60.7429766826942,1777410.65545705,0.0,1.0
2012-01-27,89.15,89.35,88.3,88.94,925900,60.424418335887,60.5599750792092,59.8483021767675,60.2820837553986,1366069.99741652,0.0,1.0
2012-01-30,89.0,89.17,88.47,88.5,675900,60.3227507783953,60.4379740102192,59.9635254085914,59.9838589200897,997220.770335703,0.0,1.0
2012-01-31,88.59,89.12,88.24,89.05,391200,60.0448594545847,60.4040848243886,59.8076351537708,60.3566399642259,577175.270536066,0.0,1.0
2012-02-01,90.8,91.1,90.34,90.39,810000,61.5427614682954,61.7460965832788,61.2309809586543,61.2648701444848,1195071.49574186,0.0,1.0
2012-02-02,90.59,90.67,90.01,90.2,360400,61.4004268878071,61.454649585136,61.0073123321726,61.1360912383287,531733.045759709,0.0,1.0
2012-02-03,92.86,92.99,91.43,91.68,1132800,62.9389959245145,63.0271078076739,61.9697652097605,62.1392111389133,1671329.61774861,0.0,1.0
2012-02-06,93.02,93.25,92.65,92.79,581200,63.0474413191723,63.2033315739928,62.7966613440261,62.8915510643517,857500.683117488,0.0,1.0
2012-02-07,93.65,93.74,92.85,93.04,615700,63.4744450606373,63.5354455951323,62.9322180873484,63.0609969935045,908401.876454642,0.0,1.0
2012-02-08,92.66,93.1534,92.18,92.99,487600,62.8034391811922,63.1378576669682,62.4781029972189,63.0271078076739,719403.53249843,0.0,1.0
2012-02-09,93.02,93.08,92.291,93.02,473800,63.0474413191723,63.0881083421689,62.5533369897627,63.0474413191723,699043.055163568,0.0,1.0
2012-02-10,93.4,93.44,93.02,93.38,588000,63.3049991314845,63.3321104801489,63.0474413191723,63.2914434571523,867533.382094087,0.0,1.0
2012-02-13,94.55,94.76,94.04,94.2,793300,64.0844504055874,64.2267849860757,63.7387807101157,63.8472261047735,1170432.36737286,0.0,1.0
2012-02-14,94.69,94.69,93.87,94.58,649200,64.1793401259129,64.1793401259129,63.6235574782918,64.1047839170857,957827.672883472,0.0,1.0
2012-02-15,93.9,94.65,93.51,94.61,1052300,63.6438909897901,64.1522287772485,63.3795553403117,64.125117428584,1552560.16662858,0.0,1.0
2012-02-16,95.26,95.26,93.96,94.05,579200,64.5656768443813,64.5656768443813,63.6845580127868,63.7455585472818,854549.889300842,0.0,1.0
2012-02-17,94.97,95.02,94.4,94.71,412100,64.3691195665641,64.4030087523946,63.9827828480957,64.1928958002452,608011.065920022,0.0,1.0
2012-02-21,93.58,94.07,93.53,94.01,497600,63.4270002004745,63.759114221614,63.393111014644,63.7184471986173,734157.501581663,0.0,1.0
2012-02-22,94.0,94.21,93.62,93.68,374700,63.7116693614512,63.8540039419396,63.454111549139,63.4947785721356,552831.221548732,0.0,1.0
2012-02-23,94.2,94.38,93.61,93.93,326000,63.8472261047735,63.9692271737635,63.4473337119729,63.6642245012884,480979.392113388,0.0,1.0
2012-02-24,94.6,94.9,94.46,94.73,563100,64.1183395914179,64.3216747064013,64.0234498710924,64.2064514745774,830795.999076838,0.0,1.0
2012-02-27,94.8,95.16,93.93,94.07,352500,64.2538963347402,64.4978984727202,63.6642245012884,63.759114221614,520077.410183955,0.0,1.0
2012-02-28,95.75,95.762,94.87,95.03,470400,64.8977908655208,64.9059242701201,64.3013411949029,64.4097865895607,694026.705675269,0.0,1.0
2012-02-29,95.56,96.01,95.4,95.79,787600,65.481077976362,65.7894338270251,65.3714403405707,65.638682077812,1149386.33153182,1.05058,1.0
2012-03-01,96.63,96.91,96.12,96.14,581800,66.2142796657164,66.4061455283512,65.8648097016316,65.8785144061055,849051.507980212,0.0,1.0
2012-03-02,95.66,95.75,95.09,95.67,410200,65.5496014987316,65.6112726688642,65.159017421225,65.5564538509686,598626.553065457,0.0,1.0
2012-03-05,97.08,97.3,96.49,97.04,921200,66.5226355163795,66.6733872655926,66.118346734399,66.4952261074317,1344355.87685007,0.0,1.0
2012-03-06,94.72,95.6974,94.6,95.64,876200,64.9054803884576,65.5752292960978,64.8232521616141,65.5358967942577,1278684.99706473,0.0,1.0
2012-03-07,95.01,95.31,94.77,94.93,587200,65.1041986033294,65.3097691704381,64.9397421496424,65.0493797854337,856932.013554452,0.0,1.0
2012-03-08,96.44,96.48,95.85,95.91,473200,66.0840849732142,66.1114943821621,65.6797961912338,65.7209103046555,690565.78476493,0.0,1.0
2012-03-09,96.87,96.91,96.1799,96.66,319100,66.3787361194034,66.4061455283512,65.905855291531,66.2348367224273,465679.505322251,0.0,1.0
2012-03-12,96.88,97.34,96.53,96.72,463200,66.3855884716404,66.7007966745404,66.1457561433469,66.275950835849,675972.255923743,0.0,1.0
2012-03-13,97.76,97.76,96.5,96.52,447300,66.9885954684926,66.9885954684926,66.125199086636,66.1389037911099,652768.545066257,0.0,1.0
2012-03-14,96.68,97.009,96.26,96.9,803200,66.2485414269012,66.4739838154971,65.960742632949,66.3992931761143,1172152.23652407,0.0,1.0
2012-03-15,96.06,96.26,95.58,96.13,655800,65.8236955882099,65.960742632949,65.4947826808359,65.8716620538686,957043.621404989,0.0,1.0
2012-03-16,96.27,97.05,96.06,96.84,566000,65.967594985186,66.5020784596686,65.8236955882099,66.3581790626925,825993.732411137,0.0,1.0
2012-03-19,96.18,96.46,96.09,96.21,505600,65.9059238150534,66.0977896776882,65.8442526449208,65.9264808717642,737848.818210373,0.0,1.0
2012-03-20,96.26,96.4141,95.45,95.54,373500,65.960742632949,66.0663373809205,65.4057021017555,65.4673732718881,545068.302218304,0.0,1.0
2012-03-21,96.8,96.97,96.25,96.39,344400,66.3307696537447,66.447259641773,65.9538902807121,66.0498232120295,502601.133290452,0.0,1.0
2012-03-22,96.43,96.63,96.0694,96.12,369600,66.0772326209773,66.2142796657164,65.8301367993126,65.8648097016316,539376.825970241,0.0,1.0
2012-03-23,96.2,96.29,95.23,95.8,455700,65.9196285195273,65.9812996896599,65.2549503525424,65.645534430049,665027.109292854,0.0,1.0
2012-03-26,98.13,98.3,97.78,97.95,537100,67.24213250126,67.3586224892883,67.0023001729665,67.1187901609948,783818.434060109,0.0,1.0
2012-03-27,97.76,98.0,97.496,97.87,327600,66.9885954684926,67.1530519221796,66.8076933694369,67.0639713430991,478084.004837259,0.0,1.0
2012-03-28,96.88,97.67,96.49,97.62,337900,66.3855884716404,66.92692429836,66.118346734399,66.8926625371752,493115.339543681,0.0,1.0
2012-03-29,96.87,96.88,96.0,96.2,359800,66.3787361194034,66.3855884716404,65.7825814747881,65.9196285195273,525075.167705879,0.0,1.0
2012-03-30,96.5,96.67,96.05,96.45,569100,66.125199086636,66.2416890746643,65.8168432359729,66.0909373254512,830517.726351905,0.0,1.0
2012-04-02,99.28,99.51,97.2,97.39,753100,68.0301530085101,68.1877571099601,66.604863743223,66.7350584357252,1099038.65702973,0.0,1.0
2012-04-03,97.99,99.02,97.53,98.6,460000,67.1461995699426,67.8519918503492,66.8309913670426,67.564193056397,671302.326694564,0.0,1.0
2012-04-04,96.83,97.49,95.92,97.02,1046400,66.3513267104556,66.8035819580947,65.7277626568925,66.4815214029578,1527066.85794172,0.0,1.0
2012-04-05,96.58,96.75,96.08,96.41,617300,66.1800179045317,66.2965078925599,65.8374002926838,66.0635279165034,900858.535366422,0.0,1.0
2012-04-09,96.27,96.524,95.71,96.0,243400,65.967594985186,66.1416447320047,65.5838632599164,65.7825814747881,355206.491994471,0.0,1.0
2012-04-10,95.1,96.84,94.83,96.76,656700,65.165869773462,66.3581790626925,64.9808562630642,66.3033602447969,958357.039000696,0.0,1.0
2012-04-11,96.13,96.25,95.5,95.56,517200,65.8716620538686,65.9538902807121,65.4399638629403,65.481077976362,754777.311666149,0.0,1.0
2012-04-12,97.79,98.35,96.94,97.03,536600,67.0091525252035,67.392884250473,66.4267025850621,66.4883737551947,783088.75761805,0.0,1.0
2012-04-13,96.84,97.0802,96.3,97.04,532500,66.3581790626925,66.5227725634242,65.9881520418969,66.4952261074317,777105.410793164,0.0,1.0
2012-04-16,97.95,98.34,97.53,98.16,687300,67.1187901609948,67.3860318982361,66.8309913670426,67.2626895579709,1003013.23725473,0.0,1.0
2012-04-17,99.73,100.2415,99.18,99.97,806100,68.3385088591731,68.6890066760935,67.9616294861405,68.5029653128601,1176384.35988802,0.0,1.0
2012-04-18,101.05,101.23,100.46,100.98,673800,69.2430193544515,69.3663616947167,68.838730572471,69.1950528887928,983311.973319124,0.0,1.0
2012-04-19,101.72,102.19,101.1414,101.83,678900,69.7021269543276,70.0241875094646,69.3056498538973,69.7775028289341,990754.673028129,0.0,1.0
2012-04-20,101.77,102.28,101.44,102.28,880400,69.7363887155124,70.0858586795972,69.5102610916928,70.0858586795972,1284814.27917803,0.0,1.0
2012-04-23,100.64,100.74,99.64,100.69,475100,68.9620729127362,69.0305964351058,68.2768376890405,68.996334673921,693338.555244755,0.0,1.0
2012-04-24,100.75,101.15,100.31,100.42,483400,69.0374487873428,69.3115428768211,68.7359452889167,68.8113211635232,705451.184182939,0.0,1.0
2012-04-25,101.5,101.69,101.04,101.2,772300,69.5513752051145,69.6815698976167,69.2361670022145,69.3458046380058,1127058.23240481,0.0,1.0
2012-04-26,101.77,101.875,101.25,101.38,404300,69.7363887155124,69.8083384140004,69.3800663991906,69.4691469782711,590016.371049157,0.0,1.0
2012-04-27,102.2,102.59,101.62,101.75,348400,70.0310398617015,70.2982815989429,69.633603431958,69.7226840110385,508438.544826927,0.0,1.0
2012-04-30,101.12,101.24,100.58,101.1,471600,69.2909858201102,69.3732140469536,68.9209587993145,69.2772811156363,688230.82015034,0.0,1.0
2012-05-01,102.22,102.32,101.68,101.9,674200,70.0447445661755,70.113268088545,69.6747175453798,69.8254692945928,983895.714472771,0.0,1.0
2012-05-02,104.01,104.25,101.69,101.72,1092700,71.2713156165908,71.4357720702777,69.6815698976167,69.7021269543276,1594634.89647641,0.0,1.0
2012-05-03,103.74,104.67,103.34,104.33,729000,71.0863021061929,71.7235708642299,70.8122080167146,71.4905908881734,1063868.25252247,0.0,1.0
2012-05-04,102.91,104.2203,102.7,104.06,377000,70.5175568705255,71.415420584134,70.3736574735494,71.3055773777756,550176.037312719,0.0,1.0
2012-05-07,103.19,103.35,102.56,102.56,455300,70.7094227331603,70.8190603689516,70.277724542232,70.277724542232,664443.368139206,0.0,1.0
2012-05-08,100.44,101.38,99.83,101.2,1338000,68.8250258679971,69.4691469782711,68.4070323815427,69.3458046380058,1952614.15895071,0.0,1.0
2012-05-09,100.09,100.85,99.03,99.3,1123300,68.5851935397036,69.1059723097123,67.8588442025861,68.043857712984,1639291.09473044,0.0,1.0
2012-05-10,99.0,99.69,98.87,99.1,859800,67.8382871458753,68.3110994502253,67.7492065667948,67.9068106682448,1254751.60976519,0.0,1.0
2012-05-11,99.78,100.77,99.12,99.12,346400,68.3727706203579,69.0511534918167,67.9205153727188,67.9205153727188,505519.839058689,0.0,1.0
2012-05-14,99.07,99.7801,98.15,98.51,487400,67.886253611534,68.3728391438803,67.2558372057339,67.5025218862644,711288.595719414,0.0,1.0
2012-05-15,98.83,99.62,98.6,98.97,321300,67.721797157847,68.2631329845666,67.564193056397,67.8177300891644,468890.081667312,0.0,1.0
2012-05-16,97.76,98.81,97.73,98.71,645600,66.9885954684926,67.7080924533731,66.9680384117817,67.6395689310035,942158.221986979,0.0,1.0
2012-05-17,95.94,97.27,95.94,97.11,790700,65.7414673613664,66.6528302088817,65.7414673613664,66.5431925730904,1153910.32547259,0.0,1.0
2012-05-18,94.58,94.98,94.18,94.69,876000,64.8095474571402,65.0836415466185,64.5354533676619,64.8849233317468,1278393.12648791,0.0,1.0
2012-05-21,95.87,95.95,94.58,94.89,466600,65.6935008957077,65.7483197136034,64.8095474571402,65.0219703764859,680934.055729747,0.0,1.0
2012-05-22,95.35,95.97,94.93,94.98,564000,65.3371785793859,65.7620244180773,65.0493797854337,65.0836415466185,823075.0266429,0.0,1.0
2012-05-23,93.42,93.84,92.55,93.64,742000,64.0146745976532,64.3024733916054,63.4185199530379,64.1654263468663,1082839.84001601,0.0,1.0
2012-05-24,94.07,94.37,93.28,93.63,549900,64.4600774930554,64.6656480601641,63.9187416663358,64.1585739946293,802498.150976828,0.0,1.0
2012-05-25,94.61,95.0,93.9,93.9,484300,64.8301045138511,65.0973462510924,64.3435875050271,64.3435875050271,706764.601778646,0.0,1.0
2012-05-29,96.03,96.29,95.66,96.04,565100,65.803138531499,65.9812996896599,65.5496014987316,65.809990883736,824680.314815431,0.0,1.0
2012-05-30,94.5,95.6,94.5,95.51,367600,64.7547286392446,65.5084873853098,64.7547286392446,65.4468162151772,536458.120202004,0.0,1.0
2012-05-31,95.34,95.75,94.16,95.2,428400,65.330326227149,65.6112726688642,64.521748663188,65.2343932958316,625186.775556415,0.0,1.0
2012-06-01,93.4,94.46,93.05,93.98,546700,64.0009698931793,64.7273192302967,63.7611375648858,64.3984063229228,797828.221747648,0.0,1.0
2012-06-04,93.86,94.35,93.13,93.5,370900,64.3161780960793,64.6519433556902,63.8159563827814,64.0694934155489,541273.984719595,0.0,1.0
2012-06-05,93.91,93.99,93.36,93.59,298200,64.3504398572641,64.4052586751598,63.9735604842315,64.1311645856815,435179.030044172,0.0,1.0
2012-06-06,97.88,98.07,96.2203,96.33,1684200,67.0708236953361,67.2010183878382,65.9335387945683,66.0087090986077,2457842.12743257,0.0,1.0
2012-06-07,97.6,99.36,97.5,99.36,530100,66.8789578327013,68.0849718264057,66.8104343103317,68.0849718264057,773602.963871279,0.0,1.0
2012-06-08,98.61,98.87,98.035,98.26,553600,67.5710454086339,67.7492065667948,67.1770351550089,67.3312130803404,807897.756648067,0.0,1.0
2012-06-11,97.76,99.47,97.58,99.45,666000,66.9885954684926,68.1603477010122,66.8652531282274,68.1466429965383,971929.020822999,0.0,1.0
2012-06-12,98.95,99.18,98.03,98.88,599700,67.8040253846905,67.9616294861405,67.1736089788904,67.7560589190318,875173.924605935,0.0,1.0
2012-06-13,99.18,99.84,98.8,99.47,385100,67.9616294861405,68.4138847337797,67.7012401011361,68.1603477010122,561996.79567408,0.0,1.0
2012-06-14,99.35,99.75,99.05,99.44,564700,68.0781194741688,68.3522135636471,67.8725489070601,68.1397906443014,824096.573661783,0.0,1.0
2012-06-15,99.6,100.07,99.23,99.7,571300,68.2494282800927,68.5714888352297,67.9958912473253,68.3179518024623,833728.302696966,0.0,1.0
2012-06-18,100.24,100.88,99.58,99.84,421300,68.6879788232579,69.1265293664232,68.2357235756188,68.4138847337797,614825.370079174,0.0,1.0
2012-06-19,99.94,100.68,99.72,99.73,428000,68.4824082561492,68.9894823216841,68.3316565069362,68.3385088591731,624603.034402769,0.0,1.0
2012-06-20,100.5,101.47,100.27,100.51,586600,68.8661399814188,69.5308181484037,68.7085358799688,68.8729923336558,856056.401823981,0.0,1.0
2012-06-21,99.19,100.87,99.12,100.29,426500,67.9684818383774,69.1196770141863,67.9205153727188,68.7222405844427,622414.005076591,0.0,1.0
2012-06-22,99.41,100.09,99.1,100.03,276200,68.1192335875905,68.5851935397036,67.9068106682448,68.5440794262819,403073.266593562,0.0,1.0
2012-06-25,98.64,99.45,98.42,99.4,772500,67.5916024653448,68.1466429965383,67.4408507161317,68.1123812353536,1127350.10298163,0.0,1.0
2012-06-26,100.33,100.56,99.21,99.4,480900,68.7496499933906,68.9072540948406,67.9821865428514,68.1123812353536,701802.801972643,0.0,1.0
2012-06-27,101.04,101.69,100.8901,101.11,601300,69.2361670022145,69.6815698976167,69.1334502421825,69.2841334678732,877508.889220525,0.0,1.0
2012-06-28,101.43,101.43,99.55,100.17,410400,69.5034087394558,69.5034087394558,68.2151665189079,68.6400123575992,598918.423642281,0.0,1.0
2012-06-29,103.07,103.49,102.63,103.49,855300,70.6271945063168,70.914993300269,70.3256910078907,70.914993300269,1248184.52178665,0.0,1.0
2012-07-02,104.06,104.06,102.88,102.93,747300,71.3055773777756,71.3055773777756,70.4969998138146,70.5312615749994,1090574.41030184,0.0,1.0
2012-07-03,103.59,103.91,103.19,103.55,356900,70.9835168226386,71.2027920942212,70.7094227331603,70.9561074136907,520843.044341934,0.0,1.0
2012-07-05,102.55,102.91,102.48,102.61,235300,70.270872189995,70.5175568705255,70.2229057243363,70.3119863034168,343385.733633111,0.0,1.0
2012-07-06,103.1,103.43,102.78,102.92,611000,70.6477515630277,70.8738791868473,70.4284762914451,70.5244092227624,891664.612196475,0.0,1.0
2012-07-09,102.53,103.2,102.22,103.16,366100,70.2571674855211,70.7162750853972,70.0447445661755,70.6888656764494,534269.090875826,0.0,1.0
2012-07-10,103.05,103.83,102.6301,103.72,603000,70.6134898018429,71.1479732763255,70.3257595314131,71.072597401719,879989.789123526,0.0,1.0
2012-07-11,103.36,104.13,102.77,104.1,466100,70.8259127211886,71.3535438434343,70.4216239392081,71.3329867867234,680204.379287687,0.0,1.0
2012-07-12,102.92,103.13,101.98,102.43,310400,70.5244092227624,70.6683086197385,69.8802881124885,70.1886439631515,452983.135230419,0.0,1.0
2012-07-13,104.37,104.54,103.43,103.44,446500,71.5180002971212,71.6344902851495,70.8738791868473,70.8807315390842,651601.062758963,0.0,1.0
2012-07-16,104.38,104.91,104.05,104.86,616600,71.5248526493582,71.8880273179169,71.2987250255386,71.8537655567321,899836.988347539,0.0,1.0
2012-07-17,105.17,105.38,104.47,104.86,626100,72.0661884760778,72.2100878730539,71.5865238194908,71.8537655567321,913700.840746666,0.0,1.0
2012-07-18,105.72,105.8,105.3205,105.56,534000,72.4430678491104,72.4978866670061,72.169316377244,72.3334302133191,779294.440119342,0.0,1.0
2012-07-19,106.17,106.71,105.9,106.25,527200,72.7514236997735,73.1214507205692,72.5664101893757,72.8062425176692,769370.840507335,0.0,1.0
2012-07-20,105.5,106.77,105.3,106.64,986400,72.2923160998974,73.1625648339909,72.1552690551582,73.0734842549105,1439505.6848946,0.0,1.0
2012-07-23,103.14,103.72,102.85,103.6,752000,70.6751609719755,71.072597401719,70.4764427571037,70.9903691748755,1097433.3688572,0.0,1.0
2012-07-24,102.4,103.29,101.95,103.23,566000,70.1680869064407,70.7779462555299,69.8597310557776,70.7368321421081,825993.732411137,0.0,1.0
2012-07-25,102.7,103.36,102.37,102.63,663100,70.3736574735494,70.8259127211886,70.1475298497298,70.3256910078907,967696.897459055,0.0,1.0
2012-07-26,106.4,106.85,106.02,106.65,1002800,72.9090278012235,73.2173836518866,72.6486384162191,73.0803366071474,1463439.07219415,0.0,1.0
2012-07-27,107.21,107.78,106.94,107.18,975200,73.464068332417,73.8546524099236,73.2790548220192,73.4435112757062,1423160.93259248,0.0,1.0
2012-07-30,108.59,108.72,107.891,107.98,1178300,74.4096929411171,74.4987735201976,73.9307135197538,73.9916994546627,1719555.50335697,0.0,1.0
2012-07-31,106.9,108.25,106.7427,108.25,884100,73.2516454130714,74.1767129650606,73.143857912384,74.1767129650606,1290213.88484927,0.0,1.0
2012-08-01,107.73,107.73,107.73,107.73,1438800,73.8203906487388,73.8203906487388,73.8203906487388,73.8203906487388,2099716.92966987,0.0,1.0
2012-08-02,106.33,107.46,105.72,107.2,1139300,72.8610613355648,73.635377138341,72.4430678491104,73.4572159801801,1662640.74087634,0.0,1.0
2012-08-03,106.65,106.87,106.21,106.33,1330700,73.0803366071474,73.2310883563605,72.7788331087213,72.8610613355648,1941960.88289665,0.0,1.0
2012-08-06,105.7,106.36,105.7,106.05,1117100,72.4293631446365,72.8816183922757,72.4293631446365,72.66919547293,1630243.10684891,0.0,1.0
2012-08-07,107.2,107.62,106.663,107.11,428100,73.4572159801801,73.7450147741323,73.0892446650555,73.3955448100475,624748.96969118,0.0,1.0
2012-08-08,106.91,107.5,106.69,107.29,490200,73.2584977653083,73.6627865472888,73.1077460160953,73.5188871503127,715374.783794947,0.0,1.0
2012-08-09,106.91,107.29,106.73,106.8,296900,73.2584977653083,73.5188871503127,73.1351554250431,73.1831218907018,433281.871294818,0.0,1.0
2012-08-10,107.22,107.27,105.74,105.94,279700,73.470920684654,73.5051824458388,72.4567725535843,72.5938195983235,408181.001687977,0.0,1.0
2012-08-13,106.64,106.87,106.15,106.55,254000,73.0734842549105,73.2310883563605,72.7377189952996,73.0118130847779,370675.632566129,0.0,1.0
2012-08-14,107.02,107.5335,106.64,107.07,307500,73.3338736399149,73.6857419272826,73.0734842549105,73.3681354010996,448751.011866475,0.0,1.0
2012-08-15,107.57,107.82,107.15,107.74,681100,73.7107530129475,73.8820618188714,73.4229542189953,73.8272430009758,993965.24937319,0.0,1.0
2012-08-16,107.15,107.3,106.69,106.93,327000,73.4229542189953,73.5257395025497,73.1077460160953,73.2722024697822,477208.393106788,0.0,1.0
2012-08-17,106.04,106.2,105.7,106.06,509900,72.6623431206931,72.7719807564844,72.4293631446365,72.676047825167,744124.035612083,0.0,1.0
2012-08-20,106.47,106.56,105.8,106.33,340300,72.9569942668822,73.0186654370148,72.4978866670061,72.8610613355648,496617.786465566,0.0,1.0
2012-08-21,105.9,106.532,105.771,106.37,872000,72.5664101893757,72.9994788507513,72.4780148455189,72.8884707445126,1272555.71495143,0.0,1.0
2012-08-22,106.45,107.18,106.0201,106.98,883300,72.9432895624083,73.4435112757062,72.6487069397415,73.306464230967,1289046.40254198,0.0,1.0
2012-08-23,107.45,108.34,106.65,107.2,679600,73.628524786104,74.2383841351932,73.0803366071474,73.4572159801801,991776.220047013,0.0,1.0
2012-08-24,107.98,108.76,107.33,108.03,507400,73.9916994546627,74.5261829291454,73.5462965592605,74.0259612158475,740475.653401787,0.0,1.0
2012-08-27,108.0,108.53,107.9506,108.02,291500,74.0054041591367,74.3685788276954,73.9715535390861,74.0191088636106,425401.365720577,0.0,1.0
2012-08-28,108.6,108.78,107.95,108.02,466400,74.4165452933541,74.5398876336193,73.9711423979519,74.0191088636106,680642.185152923,0.0,1.0
2012-08-29,109.02,109.49,108.8,109.18,311500,74.7043440873063,75.0264046424433,74.5535923380932,74.8139817230976,454588.423402949,0.0,1.0
2012-08-30,109.9,111.0,109.8,110.82,1251600,75.3073510841585,76.0611098302238,75.2388275617889,75.9377674899585,1826526.06976286,0.0,1.0
2012-08-31,109.22,110.61,108.88,110.54,933700,74.8413911320454,75.7938680929824,74.6084111559889,75.7459016273238,1362597.78790155,0.0,1.0
2012-09-04,111.24,111.53,111.0,111.4,652700,76.2255662839108,76.4242844987825,76.0611098302238,76.3352039197021,952519.627464221,0.0,1.0
2012-09-05,110.85,111.52,110.43,110.75,1382000,77.139131477435,77.6053761151425,76.8468587194691,77.0695427255384,1985953.13514533,1.723214,1.0
2012-09-06,112.16,112.67,111.81,111.97,831100,78.0507441272811,78.405646761954,77.8071834956428,77.9185254986775,1194302.20739456,0.0,1.0
2012-09-07,109.23,110.15,108.9,109.83,931900,76.0117936967093,76.6520102141585,75.7821508154504,76.4293262080892,1339153.20306942,0.0,1.0
2012-09-10,108.31,108.8126,108.27,108.31,561700,75.3715771792601,75.7213302462927,75.3437416785015,75.3715771792601,807170.677287361,0.0,1.0
2012-09-11,108.69,109.39,108.54,109.29,697600,75.6360144364674,76.1231356997439,75.5316313086224,76.0535469478473,1002460.85895614,0.0,1.0
2012-09-12,107.37,107.87,106.8,107.26,650500,74.7174429114316,75.0653866709149,74.3207870256207,74.6408952843453,934777.506810448,0.0,1.0
2012-09-13,109.3,109.53,107.83,108.06,765500,76.0605058230369,76.2205599523992,75.0375511701562,75.1976052995185,1100034.09909823,0.0,1.0
2012-09-14,108.72,109.35,108.2,108.31,508200,75.6568910620364,76.0953001989853,75.2950295521738,75.3715771792601,730290.436527393,0.0,1.0
2012-09-17,108.9,109.58,108.74,109.07,746300,75.7821508154504,76.2553543283476,75.6708088124157,75.9004516936747,1072443.4332554,0.0,1.0
2012-09-18,110.98,112.18,110.46,110.7,999100,77.2295968549006,78.0646618776604,76.8677353450381,77.03474834959,1435720.53351932,0.0,1.0
2012-09-19,110.55,111.04,110.3952,110.83,428600,76.9303652217451,77.2713501060386,76.8226418338091,77.1252137270557,615904.134387329,0.0,1.0
2012-09-20,111.27,111.39,110.57,110.96,548000,77.4314042354009,77.5149107376769,76.9442829721244,77.2156791045213,787483.587597426,0.0,1.0
2012-09-21,111.21,111.88,110.9802,111.35,328100,77.3896509842629,77.8558956219705,77.2297360324044,77.4870752369182,471484.242866269,0.0,1.0
2012-09-24,111.87,112.11,111.26,111.39,425000,77.8489367467808,78.0159497513328,77.4244453602113,77.5149107376769,610730.884541799,0.0,1.0
2012-09-25,112.62,114.38,112.5402,113.72,855200,78.3708523860057,79.5956144193867,78.3153205619922,79.1363286568688,1228934.2410827,0.0,1.0
2012-09-26,112.3,113.054,111.99,112.92,769900,78.1481683799364,78.6728675692371,77.9324432490568,78.5796186416956,1106356.96002054,0.0,1.0
2012-09-27,113.12,113.45,112.47,112.86,462700,78.7187961454889,78.9484390267479,78.2664692581607,78.5378653905576,664906.306535272,0.0,1.0
2012-09-28,112.73,112.95,112.05,112.93,543300,78.447400013092,78.6004952672646,77.9741965001948,78.5865775168853,780729.622521316,0.0,1.0
2012-10-01,113.62,114.995,113.39,114.32,604100,79.0667399049722,80.0235852435511,78.9066857756099,79.5538611682487,868100.064356943,0.0,1.0
2012-10-02,113.62,114.49,113.27,113.95,435600,79.0667399049722,79.672162046473,78.8231792733339,79.2963827862311,625963.231309194,0.0,1.0
2012-10-03,114.25,114.48,113.44,114.04,680900,79.5051490419211,79.6652031712834,78.9414801515582,79.3590126629381,978462.72772826,0.0,1.0
2012-10-04,116.02,116.57,115.85,116.38,789900,80.7368699504917,81.1196080859233,80.6185690722674,80.9873894573197,1135097.23694016,0.0,1.0
2012-10-05,115.91,116.96,115.56,116.5,679900,80.6603223234054,81.3910042183202,80.4167616917672,81.0708959595957,977025.71388228,0.0,1.0
2012-10-08,115.09,115.44,114.906,115.03,314200,80.0896945578529,80.3332551894912,79.9616512543631,80.0479413067149,451509.750407137,0.0,1.0
2012-10-09,113.41,114.17,113.38,113.9,306200,78.9206035259892,79.4494780404037,78.8997269004202,79.2615884102828,440013.639639291,0.0,1.0
2012-10-10,112.79,113.4,112.59,113.0,374300,78.48915326423,78.9136446507996,78.3499757604367,78.635289643213,537874.282550577,0.0,1.0
2012-10-11,113.33,114.0,113.15,113.96,315800,78.8649325244719,79.3311771621794,78.7396727710579,79.3033416614208,453808.972560706,0.0,1.0
2012-10-12,113.48,114.039,113.3,113.7,335400,78.9693156523169,79.3583167754191,78.8440558989029,79.1224109064895,481974.443941928,0.0,1.0
2012-10-15,113.94,114.45,113.49,114.43,387100,79.2894239110415,79.6443265457144,78.9762745275065,79.630408795335,556268.05977913,0.0,1.0
2012-10-16,115.13,115.32,114.59,115.3,341600,80.1175300586116,80.2497486872152,79.7417507983697,80.2358309368359,490883.929787008,0.0,1.0
2012-10-17,114.6,114.98,114.2,114.24,448800,79.7487096735593,80.0131469307666,79.4703546659727,79.4981901667314,644931.81407614,0.0,1.0
2012-10-18,113.09,113.6299,112.98,112.98,417900,78.6979195199199,79.0736291914099,78.6213718928336,78.6213718928336,600528.086235336,0.0,1.0
2012-10-19,112.87,113.7,112.75,113.62,282900,78.5448242657473,79.1224109064895,78.4613177634713,79.0667399049722,406531.217027941,0.0,1.0
2012-10-22,113.45,114.262,112.92,114.1,349900,78.9484390267479,79.5134996921487,78.5796186416956,79.4007659140761,502811.144708648,0.0,1.0
2012-10-23,111.73,112.0,111.0,111.84,376500,77.7515124941255,77.9394021242465,77.24351460528,77.8280601212118,541035.713011735,0.0,1.0
2012-10-24,112.53,113.0499,112.34,112.65,290800,78.3082225092987,78.6700144304094,78.1760038806951,78.3917290115747,417883.626411188,0.0,1.0
2012-10-25,114.02,114.83,113.9,114.31,421300,79.3450949125588,79.9087638029216,79.2615884102828,79.546902293059,605413.93331167,0.0,1.0
2012-10-26,113.87,114.48,113.37,114.12,355000,79.2407117847138,79.6652031712834,78.8927680252306,79.4146836644554,510139.91532315,0.0,1.0
2012-10-31,114.24,114.8,113.85,114.37,599900,79.4981901667314,79.8878871773526,79.2267940343345,79.588655544197,862064.606203824,0.0,1.0
2012-11-01,116.24,116.49,115.77,115.95,458300,80.8899652046644,81.063937084406,80.5628980707501,80.6881578241641,658583.445612956,0.0,1.0
2012-11-02,115.23,116.15,114.91,115.86,355600,80.1871188105082,80.8273353279574,79.9644348044389,80.6255279474571,511002.123630738,0.0,1.0
2012-11-05,114.32,115.09,114.11,114.94,1229200,79.5538611682487,80.0896945578529,79.4077247892658,79.9853114300079,1766377.41947948,0.0,1.0
2012-11-06,116.14,116.24,115.37,115.79,393000,80.8203764527677,80.8899652046644,80.2845430631635,80.5768158211295,564746.441470416,0.0,1.0
2012-11-07,115.2,132.1,114.2201,115.34,413700,80.1662421849392,91.9267412554728,79.484342005104,80.2636664375945,594492.628082217,0.0,1.0
2012-11-08,113.95,115.13,113.85,114.69,367100,79.2963827862311,80.1175300586116,79.2267940343345,79.8113395502663,527527.782859516,0.0,1.0
2012-11-09,114.68,114.8998,114.0,114.36,857300,79.8043806750767,79.9573367517455,79.3311771621794,79.5816966690074,1231951.97015926,0.0,1.0
2012-11-12,114.03,114.92,114.02,114.67,426300,79.3520537877484,79.9713936796286,79.3450949125588,79.797421799887,612599.002541574,0.0,1.0
2012-11-13,115.38,115.7,114.67,114.95,445300,80.2915019383532,80.5141859444225,79.797421799887,79.9922703051976,639902.265615207,0.0,1.0
2012-11-14,114.5,115.5,114.299,115.28,516500,79.6791209216627,80.3750084406292,79.5392475303504,80.2219131864565,742217.651449033,0.0,1.0
2012-11-15,114.47,114.61,114.0,114.15,587800,79.6582442960937,79.755668548749,79.3311771621794,79.4355602900244,844676.738667457,0.0,1.0
2012-11-16,114.37,114.72,113.601,114.72,493100,79.588655544197,79.8322161758353,79.0535180421118,79.8322161758353,708591.527453085,0.0,1.0
2012-11-19,116.38,116.64,115.3,115.3,502100,80.9873894573197,81.168320212251,80.2358309368359,80.2358309368359,721524.652066911,0.0,1.0
2012-11-20,117.66,117.79,117.08,117.44,423500,81.8781254815968,81.9685908590624,81.4745107205962,81.7250302274242,608575.363772828,0.0,1.0
2012-11-21,117.75,117.95,117.04,117.54,659700,81.9407553583038,82.0799328620971,81.4466752198376,81.7946189793208,947998.034193469,0.0,1.0
2012-11-23,120.69,120.72,120.07,120.57,483500,83.9866646640652,84.0075412896342,83.555214402306,83.9031581617892,694796.19453167,0.0,1.0
2012-11-26,119.68,120.03,119.47,119.95,481900,83.2838182699091,83.5273789015474,83.1376818909261,83.47170790003,692496.972378101,0.0,1.0
2012-11-27,119.88,120.65,119.81,120.54,694900,83.4229957737024,83.9588291633066,83.3742836473747,83.8822815362203,998580.92157199,0.0,1.0
2012-11-28,120.27,120.41,119.43,119.78,566300,83.6943919060993,83.7918161587546,83.1098463901675,83.3534070218057,813780.940978872,0.0,1.0
2012-11-29,120.06,120.2899,119.5901,119.84,812400,83.5482555271164,83.7082400677267,83.221257981954,83.3951602729437,1167430.04847472,0.0,1.0
2012-11-30,119.57,119.77,118.93,119.27,591400,83.2072706428228,83.3464481466161,82.7619026306842,82.9985043871328,849849.988512987,0.0,1.0
2012-12-03,119.53,120.0,119.31,119.66,717600,83.1794351420641,83.5065022759784,83.0263398878915,83.2699005195298,1031201.13587575,0.0,1.0
2012-12-04,119.53,120.0,119.3,119.98,465300,83.1794351420641,83.5065022759784,83.0193810127018,83.492584525599,668642.542534821,0.0,1.0
2012-12-05,119.48,119.89,119.16,119.83,491900,83.1446407661158,83.429954648892,82.9219567600465,83.3882013977541,706867.110837908,0.0,1.0
2012-12-06,119.04,119.85,118.95,119.85,298900,82.8384502577705,83.4021191481334,82.7758203810636,83.4021191481334,429523.438563632,0.0,1.0
2012-12-07,120.45,120.5,119.86,120.3,594000,83.8196516595133,83.8544460354616,83.409078023323,83.7152685316683,853586.224512538,0.0,1.0
2012-12-10,121.12,121.39,120.71,121.0,497800,84.2858962972208,84.4737859273418,84.0005824144446,84.2023897949448,715345.492529194,0.0,1.0
2012-12-11,119.01,120.0,118.72,119.63,605300,82.8175736322015,83.5065022759784,82.6157662517013,83.2490238939608,869824.48097212,0.0,1.0
2012-12-12,118.6,119.46,118.6,119.19,401300,82.5322597494253,83.1307230157365,82.5322597494253,82.9428333856155,576673.656392056,0.0,1.0
2012-12-13,118.06,118.73,117.9,118.56,402300,82.1564804891834,82.6227251268909,82.0451384861487,82.5044242486666,578110.670238037,0.0,1.0
2012-12-14,117.85,119.01,117.75,118.66,688800,82.0103441102004,82.8175736322015,81.9407553583038,82.5740130005633,989815.137111508,0.0,1.0
2012-12-17,118.86,119.02,118.4,118.49,607500,82.7131905043566,82.8245325073912,82.393082245632,82.455712122339,872985.911433277,0.0,1.0
2012-12-18,119.56,119.57,118.61,118.66,745000,83.2003117676331,83.2072706428228,82.5392186246149,82.5740130005633,1070575.31525562,0.0,1.0
2012-12-19,118.93,120.4699,118.75,120.34,774800,82.7619026306842,83.8334998211407,82.6366428772702,83.743104032427,1113398.32786585,0.0,1.0
2012-12-20,119.92,120.45,119.84,120.43,1372500,83.450831274461,83.8196516595133,83.3951602729437,83.8057339091339,1972301.50360852,0.0,1.0
2012-12-21,116.78,118.148,116.5,117.63,855700,81.2657444649063,82.2177185908524,81.0708959595957,81.8572488560278,1229652.74800569,0.0,1.0
2012-12-24,116.63,117.78,116.01,117.78,263400,81.1613613370613,81.9616319838728,80.7299110753021,81.9616319838728,378509.447031317,0.0,1.0
2012-12-26,116.71,117.328,116.23,116.52,354600,81.2170323385786,81.6470908252999,80.8830063294747,81.084813709975,509565.109784757,0.0,1.0
2012-12-27,116.82,117.08,116.29,117.07,598000,81.2935799656649,81.4745107205962,80.9247595806127,81.4675518454065,859334.279896461,0.0,1.0
2012-12-28,116.19,116.8,116.11,116.36,417900,80.855170828716,81.2796622152856,80.7994998271987,80.9734717069403,600528.086235336,0.0,1.0
2012-12-31,116.58,116.87,115.5301,115.7,409600,81.126566961113,81.3283743416133,80.3959546549501,80.5141859444225,588600.871313696,0.0,1.0
2013-01-02,118.84,118.99,117.86,118.89,453900,82.6992727539772,82.8036558818222,82.0173029853901,82.7340671299256,652260.584690641,0.0,1.0
2013-01-03,117.37,117.93,117.01,117.03,490700,81.6763181010965,82.0660151117177,81.4257985942686,81.4397163446479,705142.694222731,0.0,1.0
2013-01-04,117.17,117.24,116.03,116.08,578200,81.5371405973032,81.5858527236309,80.7438288256814,80.7786232016297,830881.405746043,0.0,1.0
2013-01-07,116.72,116.7233,116.182,116.44,566300,81.2239912137683,81.2262876425809,80.8496037285643,81.0291427084577,813780.940978872,0.0,1.0
2013-01-08,116.3,116.56,115.74,116.33,319600,80.9317184558024,81.1126492107337,80.5420214451811,80.9525950813714,459269.625175433,0.0,1.0
2013-01-09,115.39,115.97,115.17,115.35,646500,80.2984608135429,80.7020755745434,80.1453655593702,80.2706253127842,929029.451426524,0.0,1.0
2013-01-10,115.38,115.55,114.52,114.52,1069200,80.2915019383532,80.4098028165775,79.693038672042,79.693038672042,1536455.20412257,0.0,1.0
2013-01-11,115.84,116.3698,115.28,116.33,501100,80.6116101970778,80.9802914046262,80.2219131864565,80.9525950813714,720087.63822093,0.0,1.0
2013-01-14,115.4,115.56,114.74,114.76,598200,80.3054196887325,80.4167616917672,79.8461339262146,79.860051676594,859621.682665657,0.0,1.0
2013-01-15,115.9,116.31,114.88,114.88,489500,80.6533634482158,80.938677330992,79.9435581788699,79.9435581788699,703418.277607554,0.0,1.0
2013-01-16,116.19,116.19,115.01,115.04,483400,80.855170828716,80.855170828716,80.0340235563356,80.0549001819046,694652.493147072,0.0,1.0
2013-01-17,117.23,117.28,116.66,117.16,308600,81.5788938484412,81.6136882243895,81.1822379626303,81.5301817221135,443462.472869645,0.0,1.0
2013-01-18,117.7,117.79,117.0295,117.7,347200,81.9059609823554,81.9685908590624,81.4393684008884,81.9059609823554,498931.2073245,0.0,1.0
2013-01-22,117.14,117.27,116.35,116.62,575900,81.5162639717342,81.6067293491999,80.9665128317507,81.1544024618716,827576.273900287,0.0,1.0
2013-01-23,118.03,118.7,117.98,118.17,363000,82.1356038636144,82.6018485013219,82.1008094876661,82.2330281162697,521636.026090995,0.0,1.0
2013-01-24,117.5,118.09,117.19,117.36,356900,81.7667834785621,82.1773571147524,81.5510583476825,81.6693592259068,512870.241630513,0.0,1.0
2013-01-25,118.03,118.03,117.14,117.71,383900,82.1356038636144,82.1356038636144,81.5162639717342,81.9129198575451,551669.615471992,0.0,1.0
2013-01-28,117.17,117.74,116.8,117.66,476000,81.5371405973032,81.9337964831141,81.2796622152856,81.8781254815968,684018.590686815,0.0,1.0
2013-01-29,118.06,118.29,117.75,117.93,297000,82.1564804891834,82.3165346185457,81.9407553583038,82.0660151117177,426793.112256269,0.0,1.0
2013-01-30,117.28,118.5,117.03,118.38,564700,81.6136882243895,82.4626709975286,81.4397163446479,82.3791644952527,811481.718825303,0.0,1.0
2013-01-31,119.3,120.05,118.75,119.7,744500,83.0193810127018,83.5412966519267,82.6366428772702,83.2977360202884,1069856.80833263,0.0,1.0
2013-02-01,119.91,121.55,119.8,121.55,502300,83.4438723992714,84.5851279303764,83.3673247721851,84.5851279303764,721812.054836107,0.0,1.0
2013-02-04,118.24,119.76,118.06,119.4,502400,82.2817402425973,83.3394892714264,82.1564804891834,83.0889697645985,721955.756220706,0.0,1.0
2013-02-05,117.58,118.4599,117.48,118.38,355000,81.8224544800795,82.4347659080181,81.7528657281828,82.3791644952527,510139.915323149,0.0,1.0
2013-02-06,117.99,118.05,116.95,117.78,394200,82.1077683628557,82.1495216139937,81.3840453431306,81.9616319838728,566470.858085593,0.0,1.0
2013-02-07,118.04,118.89,117.56,118.65,486100,82.142562738804,82.7340671299256,81.8085367297001,82.5670541253736,698532.43053122,0.0,1.0
2013-02-08,119.16,119.56,119.0,119.11,567400,82.9219567600465,83.2003117676331,82.8106147570119,82.8871623840982,815361.656209451,0.0,1.0
2013-02-11,117.32,118.3,117.12,118.04,385100,81.6415237251482,82.3234934937353,81.5023462213549,82.142562738804,553394.032087169,0.0,1.0
2013-02-12,118.18,118.71,117.8,117.95,330500,82.2399869914594,82.6088073765116,81.9755497342521,82.0799328620971,474933.076096622,0.0,1.0
2013-02-13,118.7,119.23,118.22,119.17,471500,82.6018485013219,82.9706688863742,82.267822492218,82.9289156352362,677552.028379902,0.0,1.0
2013-02-14,119.44,120.04,119.0445,119.6,638900,83.1168052653571,83.534337776737,82.8415817516059,83.2281472683918,918108.146197072,0.0,1.0
2013-02-15,119.98,120.55,119.381,119.63,407800,83.492584525599,83.8892404114099,83.0757479017381,83.2490238939608,586014.246390931,0.0,1.0
2013-02-19,120.14,120.26,119.5573,120.0,448000,83.6039265286337,83.6874330309096,83.1984328713319,83.5065022759784,643782.202999355,0.0,1.0
2013-02-20,119.25,120.57,119.17,120.3,361700,82.9845866367535,83.9031581617892,82.9289156352362,83.7152685316683,519767.90809122,0.0,1.0
2013-02-21,118.73,119.1067,118.08,118.75,397000,82.6227251268909,82.8848659552856,82.1703982395627,82.6366428772702,570494.496854339,0.0,1.0
2013-02-22,120.91,121.09,119.67,120.32,691400,84.1397599182379,84.2650196716518,83.2768593947194,83.7291862820476,993551.373111058,0.0,1.0
2013-02-25,118.2,119.0296,118.1,118.4,691100,82.2539047418387,82.8312130275733,82.184315989942,82.393082245632,993120.268957264,0.0,1.0
2013-02-26,118.69,119.605,118.31,118.85,524300,82.5948896261323,83.2316267059866,82.330452368925,82.7062316291669,753426.359447682,0.0,1.0
2013-02-27,118.52,118.77,117.51,117.74,318000,83.2453210764723,83.4209144807005,82.5359237233907,82.6974696552806,452750.491110211,1.104679,1.0
2013-02-28,119.71,120.21,119.27,119.33,667600,84.0811456805982,84.4323324890545,83.7721012891567,83.8142437061715,950491.282594895,0.0,1.0
2013-03-01,118.69,118.86,118.2201,118.41,327100,83.3647245913475,83.4841281062226,83.0346792287603,83.168059978612,465706.558623113,0.0,1.0
2013-03-04,119.74,119.8,118.5901,119.16,382500,84.1022168891056,84.1443593061204,83.2945574670179,83.6948401912964,544581.958646715,0.0,1.0
2013-03-05,120.8,120.9299,120.43,120.6,536800,84.8467329230329,84.9379712558698,84.5868546847753,84.7062581996504,764265.608892959,0.0,1.0
2013-03-06,120.51,121.1233,120.22,120.66,516400,84.6430445741283,85.0738103133807,84.4393562252236,84.7484006166651,735221.237765134,0.0,1.0
2013-03-07,120.14,120.94,120.001,120.89,310100,84.3831663358706,84.9450652294007,84.2855364031198,84.909946548555,441502.916016592,0.0,1.0
2013-03-08,119.46,119.64,119.0,119.57,665200,83.9055522763701,84.0319795274144,83.5824604125904,83.9828133742305,947074.297756327,0.0,1.0
2013-03-11,119.2,119.4,119.0601,119.21,813900,83.7229351359729,83.8634098593554,83.6246730669668,83.729958872142,1158784.98337925,0.0,1.0
2013-03-12,119.31,119.73,118.9,119.13,1147000,83.8001962338332,84.0951931529365,83.5122230508991,83.673768982789,1633034.00409878,0.0,1.0
2013-03-13,118.92,119.01,118.45,118.96,397900,83.5262705232374,83.5894841487595,83.1961549232885,83.5543654679139,566507.611360857,0.0,1.0
2013-03-14,121.68,121.76,119.46,119.78,788800,85.4648217059159,85.5210115952689,83.9055522763701,84.1303118337821,1123049.01694256,0.0,1.0
2013-03-15,121.08,121.95,120.95,121.46,624500,85.0433975357684,85.6544625824823,84.9520889655698,85.3102995101952,889127.929868951,0.0,1.0
2013-03-18,120.96,122.0,120.82,121.34,685100,84.9591127017389,85.6895812633279,84.8607803953711,85.2260146761657,975406.797042783,0.0,1.0
2013-03-19,123.0,123.58,122.3,122.68,784600,86.3919548802404,86.7993315780497,85.9002933484017,86.1671953228284,1117069.29347507,0.0,1.0
2013-03-20,122.8,123.89,122.45,123.84,496500,86.2514801568579,87.0170673992926,86.0056493909386,86.981948718447,706888.738478678,0.0,1.0
2013-03-21,122.06,122.78,121.58,121.69,375100,85.7317236803427,86.2374326845197,85.3945843442247,85.471845442085,534046.255394465,0.0,1.0
2013-03-22,123.89,124.1975,122.92,123.04,656800,87.0170673992926,87.2330472864932,86.3357649908875,86.420049824917,935114.85082134,0.0,1.0
2013-03-25,123.29,124.2,123.01,123.66,498000,86.5956432291451,87.2348032205355,86.3989786164096,86.8555214674027,709024.354002782,0.0,1.0
2013-03-26,123.23,123.28,122.42,122.54,595100,86.5535008121303,86.588619492976,85.9845781824312,86.0688630164607,847269.865596498,0.0,1.0
2013-03-27,123.43,123.54,121.8,121.85,452700,86.6939755355128,86.7712366333732,85.5491065399454,85.584225220791,644528.765174819,0.0,1.0
2013-03-28,125.84,126.46,124.94,125.05,461300,88.386695952272,88.8221675947578,87.7545596970507,87.8318207949111,656772.960846353,0.0,1.0
2013-04-01,125.55,126.2,125.47,125.93,342700,88.1830076033674,88.6395504543605,88.1268177140144,88.4499095777941,487916.960073802,0.0,1.0
2013-04-02,126.36,126.62,125.5301,125.69,855700,88.7519302330665,88.9345473734638,88.1690303683908,88.2813399097351,1218297.46931763,0.0,1.0
2013-04-03,125.74,127.51,125.61,127.38,404500,88.3164585905808,89.5596598925159,88.2251500203821,89.4683513223173,575904.319666918,0.0,1.0
2013-04-04,124.74,124.99,123.53,123.57,429400,87.6140849736682,87.7896783778964,86.7642128972041,86.7923078418806,611355.537367058,0.0,1.0
2013-04-05,122.92,123.02,121.61,122.05,731800,86.3357649908875,86.4060023525787,85.415655552732,85.7246999441736,1041895.62702658,0.0,1.0
2013-04-08,123.26,124.02,122.95,124.0,503300,86.5745720206377,87.1083759694912,86.3568361993948,87.094328497153,716570.195521286,0.0,1.0
2013-04-09,121.02,121.47,119.84,120.29,815300,85.0012551187536,85.3173232463643,84.1724542507969,84.4885223784075,1160778.22453508,0.0,1.0
2013-04-10,121.78,122.69,120.48,120.53,590200,85.5350590676072,86.1742190589976,84.6219733656209,84.6570920464665,840293.521551088,0.0,1.0
2013-04-11,123.03,123.44,122.1701,122.39,358800,86.4130260887478,86.700999271682,85.8090550155648,85.9635069739238,510839.23336586,0.0,1.0
2013-04-12,122.75,122.859,121.78,122.56,402500,86.2163614760123,86.2929202002558,85.5350590676072,86.0829104887989,573056.832301446,0.0,1.0
2013-04-15,121.03,122.517,121.01,121.85,462700,85.0082788549228,86.0527084232717,84.9942313825845,85.584225220791,658766.202002183,0.0,1.0
2013-04-16,120.95,121.45,120.01,121.34,368200,84.9520889655698,85.303275774026,84.291857765672,85.2260146761657,524222.423983583,0.0,1.0
2013-04-17,120.4,121.4699,119.87,121.19,297300,84.5657834762679,85.3172530090026,84.1935254593043,85.1206586336288,423278.996877565,0.0,1.0
2013-04-18,120.53,121.39,120.34,121.28,316100,84.6570920464665,85.2611333570113,84.5236410592531,85.1838722591509,450045.378113011,0.0,1.0
2013-04-19,120.97,121.14,120.28,120.9,1666300,84.966136437908,85.0855399527832,84.4814986422384,84.9169702847242,2372384.09854385,0.0,1.0
2013-04-22,120.49,120.7,119.6,120.08,612800,84.62899710179,84.7764955613416,84.0038845827379,84.3410239188559,872470.128780934,0.0,1.0
2013-04-23,123.12,123.21,121.6,121.78,596100,86.47623971427,86.5394533397921,85.4086318165629,85.5350590676072,848693.609279234,0.0,1.0
2013-04-24,121.2,122.03,120.87,121.12,955700,85.1276823697979,85.7106524718353,84.8958990762168,85.0714924804449,1360671.83759128,0.0,1.0
2013-04-25,120.12,121.37,119.9,121.09,844500,84.3691188635324,85.247085884673,84.2145966678116,85.0504212719375,1202351.54007098,0.0,1.0
2013-04-26,120.34,120.6,120.11,120.28,555300,84.5236410592531,84.7062581996504,84.3620951273633,84.4814986422384,790604.867023585,0.0,1.0
2013-04-29,121.38,121.69,120.67,120.97,846600,85.2541096208422,85.471845442085,84.7554243528343,84.966136437908,1205341.40180473,0.0,1.0
2013-04-30,122.2,122.28,121.1,121.69,643800,85.8300559867104,85.8862458760634,85.0574450081067,85.471845442085,916606.182945766,0.0,1.0
2013-05-01,122.25,123.19,122.15,122.76,521400,85.8651746675561,86.5254058674538,85.7949373058648,86.2233852121814,742339.956178816,0.0,1.0
2013-05-02,122.81,122.87,121.88,121.99,324300,86.2585038930271,86.3006463100418,85.6052964292984,85.6825575271588,461720.07631145,0.0,1.0
2013-05-03,123.45,123.47,122.7,123.17,479500,86.7080230078511,86.7220704801893,86.1812427951667,86.5113583951156,682685.095872157,0.0,1.0
2013-05-06,122.55,123.4,122.51,123.37,289500,86.0758867526298,86.6729043270055,86.0477918079533,86.6518331184981,412173.79615222,0.0,1.0
2013-05-07,122.95,123.115,121.9,122.58,363500,86.3568361993948,86.4727278461854,85.6193439016367,86.0969579611372,517530.828674722,0.0,1.0
2013-05-08,123.55,124.3,122.89,122.96,326900,86.7782603695423,87.3050405822267,86.3146937823801,86.3638599355639,465421.809886566,0.0,1.0
2013-05-09,122.95,123.7,122.77,123.2,432200,86.3568361993948,86.8836164120792,86.2304089483506,86.532429603623,615342.01967872,0.0,1.0
2013-05-10,123.92,124.26,123.63,124.06,371300,87.0381386078,87.2769456375502,86.8344502588953,87.1364709141677,528636.029400066,0.0,1.0
2013-05-13,124.53,124.909,124.38,124.67,284100,87.4665865141166,87.7327861149265,87.3612304715797,87.5649188204844,404485.580265443,0.0,1.0
2013-05-14,125.78,126.29,124.7,124.87,442100,88.3445535352573,88.7027640798827,87.5859900289917,87.7053935438669,629437.082137811,0.0,1.0
2013-05-15,125.45,125.563,125.04,125.06,450100,88.1127702416761,88.1921384603873,87.824797058742,87.8388445310803,640827.031599704,0.0,1.0
2013-05-16,124.95,125.7,124.83,125.32,429400,87.7615834332199,88.2883636459043,87.6772985991904,88.0214616714775,611355.537367058,0.0,1.0
2013-05-17,123.2,123.4,122.5011,122.64,664500,86.532429603623,86.6729043270055,86.0415406827628,86.1391003781519,946077.677178411,0.0,1.0
2013-05-20,123.99,124.63,123.93,124.12,695100,87.0873047609838,87.5368238758079,87.0451623439691,87.1786133311825,989644.233870149,0.0,1.0
2013-05-21,123.09,123.81,122.3,122.66,482900,86.4551685057626,86.9608775099396,85.9002933484017,86.1531478504902,687525.824393461,0.0,1.0
2013-05-22,123.16,124.57,122.7,123.35,819800,86.5043346589464,87.4946814587931,86.1812427951667,86.6377856461598,1167185.07110739,0.0,1.0
2013-05-23,121.81,122.08,120.36,121.9,409200,85.5561302761145,85.7457711526809,84.5376885315914,85.6193439016367,582595.91497578,0.0,1.0
2013-05-24,122.35,122.56,121.63,121.69,442800,85.9354120292473,86.0829104887989,85.4297030250703,85.471845442085,630433.702715727,0.0,1.0
2013-05-28,122.93,124.359,122.76,123.96,391300,86.3427887270566,87.3464806256246,86.2233852121814,87.0662335524765,557110.903054796,0.0,1.0
2013-05-29,119.63,121.83,119.45,121.83,960000,84.0249557912452,85.5701777484528,83.898528540201,85.5701777484528,1366793.93542705,0.0,1.0
2013-05-30,119.69,120.37,119.54,119.68,450300,84.06709820826,84.5447122677605,83.9617421657231,84.0600744720909,641111.780336251,0.0,1.0
2013-05-31,118.26,119.05,118.2,118.42,472800,83.0627039360751,83.617579093436,83.0205615190603,83.1750837147811,673146.013197822,0.0,1.0
2013-06-03,119.26,119.72,118.45,119.24,791500,83.7650775529876,84.0881694167674,83.1961549232885,83.7510300806494,1126893.12488595,0.0,1.0
2013-06-04,119.16,120.3,118.85,120.19,601000,83.6948401912964,84.4955461145766,83.4771043700535,84.4182850167163,855669.953324642,0.0,1.0
2013-06-05,117.47,119.09,117.44,119.07,494800,82.5078287787142,83.6456740381125,82.4867575702068,83.6316265657742,704468.374218025,0.0,1.0
2013-06-06,118.88,119.05,117.52,118.0,692200,83.4981755785608,83.617579093436,82.5429474595598,82.8800867956778,985515.377190213,0.0,1.0
2013-06-07,121.64,121.88,119.25,119.43,926200,85.4367267612394,85.6052964292984,83.7580538168185,83.8844810678627,1318671.39895056,0.0,1.0
2013-06-10,121.46,121.513,120.24,120.87,694300,85.3102995101952,85.3475253118915,84.4534036975619,84.8958990762168,988505.238923959,0.0,1.0
2013-06-11,118.34,118.93,118.03,118.17,540400,83.1188938254281,83.5332942594065,82.9011580041852,82.999490310553,769391.08615081,0.0,1.0
2013-06-12,117.97,119.59,117.85,119.55,272000,82.8590155871704,83.9968608465688,82.7747307531409,83.9687659018922,387258.281704331,0.0,1.0
2013-06-13,119.47,119.71,117.83,118.08,376300,83.9125760125392,84.0811456805982,82.7606832808027,82.9362766850308,535754.747813749,0.0,1.0
2013-06-14,117.76,118.52,117.61,117.87,502900,82.7115171276188,83.2453210764723,82.606161085082,82.7887782254792,716000.698048191,0.0,1.0
2013-06-17,118.93,120.17,118.47,119.7,503700,83.5332942594065,84.404237544378,83.2102023956267,84.0741219444291,717139.69299438,0.0,1.0
2013-06-18,117.9,118.4313,117.25,117.41,607800,82.8098494339866,83.1830205366522,82.3533065829934,82.4656863616994,865351.410367251,0.0,1.0
2013-06-19,118.65,121.0,118.55,119.86,846700,83.336629646671,84.9872076464154,83.2663922849797,84.1865017231351,1205483.776173,0.0,1.0
2013-06-20,113.7,115.89,113.32,115.64,1020200,79.859880242954,81.3980784639924,79.5929782685272,81.2224850597643,1452503.30512779,0.0,1.0
2013-06-21,113.71,115.65,113.15,115.64,610100,79.8669039791231,81.2295087959334,79.4735747536521,81.2224850597643,868626.020837545,0.0,1.0
2013-06-24,113.61,113.99,111.8708,112.16,1034700,79.7966666174319,80.0635685918586,78.5750984228976,78.7782248729087,1473147.58852747,0.0,1.0
2013-06-25,115.2,115.71,114.61,115.23,1292200,80.9134406683228,81.2716512129481,80.4990402343444,80.9345118768301,1839761.58683212,0.0,1.0
2013-06-26,115.0,115.82,114.78,115.81,654100,80.7729659449403,81.3489123108085,80.6184437492195,81.3418885746394,931270.742877951,0.0,1.0
2013-06-27,115.04,115.96,114.53,114.54,422300,80.8010608896168,81.4472446171763,80.4428503449914,80.4498740811605,601246.957219628,0.0,1.0
2013-06-28,114.95,115.57,114.02,115.13,756600,80.7378472640946,81.1733189065804,80.084639800366,80.8642745151389,1077204.47035844,0.0,1.0
2013-07-01,117.01,118.078,116.28,116.3,547100,82.1847369149344,82.934871937797,81.6720041745883,81.6860516469265,778930.168825145,0.0,1.0
2013-07-02,115.83,116.54,115.28,115.88,297500,81.3559360469776,81.8546213149856,80.9696305576758,81.3910547278233,423563.745614112,0.0,1.0
2013-07-03,116.02,116.36,115.41,115.73,210500,81.489387034191,81.7281940639413,81.0609391278744,81.2856986852864,299698.045216036,0.0,1.0
2013-07-05,117.48,118.0,116.8,117.78,317900,82.5148525148833,82.8800867956778,82.0372384553828,82.7255645999571,452608.116741937,0.0,1.0
2013-07-08,118.62,119.26,118.302,119.23,478100,83.3155584381636,83.7650775529876,83.0922036279854,83.7440063444802,680691.854716326,0.0,1.0
2013-07-09,118.93,119.2,118.27,119.17,291100,83.5332942594065,83.7229351359729,83.0697276722442,83.7018639274655,414451.786044598,0.0,1.0
2013-07-10,119.07,119.66,118.01,118.16,381400,83.6316265657742,84.0460269997526,82.887110531847,82.9924665743838,543015.840595705,0.0,1.0
2013-07-11,122.83,122.9,121.31,121.78,516700,86.2725513653653,86.3217175185492,85.2049434676583,85.5350590676072,735648.360869955,0.0,1.0
2013-07-12,120.76,121.53,120.3201,121.3,433400,84.8186379783564,85.359465663379,84.5096638242766,85.1979197314892,617050.512098004,0.0,1.0
2013-07-15,122.01,122.07,121.24,121.48,363300,85.6966049994971,85.7387474165118,85.1557773144744,85.3243469825334,517246.079938174,0.0,1.0
2013-07-16,121.41,121.65,120.62,121.33,347800,85.2751808293495,85.4437504974085,84.7203056719886,85.2189909399965,495178.052855759,0.0,1.0
2013-07-17,121.76,122.24,121.16,122.02,333200,85.5210115952689,85.8581509313869,85.0995874251214,85.7036287356662,474391.395087806,0.0,1.0
2013-07-18,123.25,123.36,122.9,123.08,508300,86.5675482844686,86.644809382329,86.3217175185492,86.4481447695935,723688.913934968,0.0,1.0
2013-07-19,124.92,124.98,124.0598,124.18,743600,87.7405122247125,87.7826546417272,87.1363304394443,87.2207557481972,1058695.80248287,0.0,1.0
2013-07-22,124.81,125.79,124.75,125.24,309200,87.6632511268521,88.3515772714264,87.6211087098374,87.9652717821245,440221.546702129,0.0,1.0
2013-07-23,124.42,125.18,124.09,125.15,431300,87.3893254162562,87.9231293651098,87.1575421226751,87.9020581566024,614060.650364257,0.0,1.0
2013-07-24,123.05,124.44,122.93,124.42,443000,86.4270735610861,87.4033728885945,86.3427887270566,87.3893254162562,630718.451452274,0.0,1.0
2013-07-25,122.75,122.94,121.7,121.8,310400,86.2163614760123,86.3498124632257,85.4788691782542,85.5491065399454,441930.039121413,0.0,1.0
2013-07-26,122.28,122.33,120.67,121.02,345400,85.8862458760634,85.9213645569091,84.7554243528343,85.0012551187536,491761.068017191,0.0,1.0
2013-07-29,122.7,122.89,122.15,122.22,268600,86.1812427951667,86.3146937823801,85.7949373058648,85.8441034590487,382417.553183027,0.0,1.0
2013-07-30,121.52,123.33,121.37,123.27,356100,85.3524419272099,86.6237381738216,85.247085884673,86.5815957568068,506995.125422471,0.0,1.0
2013-07-31,125.33,125.71,123.88,123.95,695000,88.0284854076466,88.2953873820734,87.0100436631235,87.0592098163073,989501.859501875,0.0,1.0
2013-08-01,125.8,126.2,125.299,125.73,983200,88.3586010075955,88.6395504543605,88.0067118255223,88.3094348544116,1399824.78886654,0.0,1.0
2013-08-02,127.02,127.1,125.368,125.85,357800,89.2154968202288,89.2716867095818,88.0551756050893,88.3937196884411,509415.489683123,0.0,1.0
2013-08-05,129.33,129.4,128.68,128.9,486300,90.8379798752967,90.8871460284806,90.3814370243036,90.5359592200243,692366.552914765,0.0,1.0
2013-08-06,131.25,131.76,130.49,130.86,560000,92.1865372197688,92.5447477643942,91.6527332709153,91.9126115091729,797296.462332446,0.0,1.0
2013-08-07,130.4,130.9,130.0,130.74,404400,91.5895196453931,91.9407064538494,91.3085701986281,91.8283266751434,575761.945298645,0.0,1.0
2013-08-08,131.5,131.98,130.84,131.6,239800,92.3621306239969,92.6992699601149,91.8985640368346,92.4323679856881,341413.735120215,0.0,1.0
2013-08-09,130.89,131.67,130.46,130.49,255800,91.9336827176803,92.481534138872,91.6316620624079,91.6527332709153,364193.634043999,0.0,1.0
2013-08-12,129.07,129.42,128.44,128.53,439700,90.6553627348995,90.9011935008188,90.2128673562446,90.2760809817667,626020.097299244,0.0,1.0
2013-08-13,129.95,130.43,128.75,129.53,410600,91.2734515177825,91.6105908539005,90.4306031774875,90.9784545986792,584589.156131611,0.0,1.0
2013-08-14,128.67,129.77,128.62,129.51,308600,91.7045431583932,92.4885254190152,91.6689076010922,92.30322052105,432994.491138968,1.893764,1.0
2013-08-15,125.94,126.2499,125.0,125.77,363700,89.7588417297586,89.9797109139102,89.0888932524998,89.6376808349352,510304.913892556,0.0,1.0
2013-08-16,126.2,126.55,125.48,126.54,373800,89.9441466277238,90.1935955288308,89.4309946025894,90.1864684173706,524476.152909094,0.0,1.0
2013-08-19,127.0,127.8,126.87,127.1,896200,90.5143155445398,91.0844844613558,90.4216630955572,90.5855866591418,1257451.92144764,0.0,1.0
2013-08-20,126.1,126.99,125.33,125.6,373100,89.8728755131218,90.5071884330796,89.3240879306864,89.5165199401118,523493.987828739,0.0,1.0
2013-08-21,125.3,126.35,125.12,125.9,320200,89.3027065963058,90.0510532996268,89.1744185900222,89.7303332839178,449270.369613408,0.0,1.0
2013-08-22,125.0,125.7,124.7965,125.09,335700,89.0888932524998,89.5877910547138,88.9438565342847,89.1530372556416,471018.310678391,0.0,1.0
2013-08-23,125.73,125.765,124.82,125.31,318500,89.6091723890944,89.6341172792051,88.9606052462162,89.309833707766,446885.111561119,0.0,1.0
2013-08-26,125.56,125.85,125.25,125.84,324800,89.488011494271,89.6946977266168,89.2670710390048,89.6875706151566,455724.597284306,0.0,1.0
2013-08-27,124.18,124.89,123.94,123.98,574100,88.5044701127634,89.0104950264376,88.3334194377186,88.3619278835594,805515.675187562,0.0,1.0
2013-08-28,123.54,123.86,122.93,123.18,1009900,88.0483349793106,88.276402546037,87.6135811802384,87.7917589667434,1416983.59235659,0.0,1.0
2013-08-29,123.8,124.52,123.65,123.79,240200,88.2336398772758,88.7467919024102,88.1267332053728,88.2265127658156,337022.931858652,0.0,1.0
2013-08-30,122.68,123.4199,122.24,123.16,386100,87.4354033937334,87.9627383706736,87.1218104894846,87.777504743823,541734.196463887,0.0,1.0
2013-09-03,123.35,123.99,122.77,123.61,335900,87.9129198615668,88.3690549950196,87.4995473968752,88.098224759532,471298.929272778,0.0,1.0
2013-09-04,123.78,123.9,122.29,122.36,310400,88.2193856543554,88.3049109918778,87.1574460467856,87.207335827007,435520.05848845,0.0,1.0
2013-09-05,123.08,123.72,122.97,123.14,338900,87.7204878521414,88.1766229855942,87.6420896260792,87.7632505209026,475508.208188582,0.0,1.0
2013-09-06,123.6,124.52,123.235,124.27,870600,88.0910976480718,88.7467919024102,87.8309580797745,88.5686141159052,1221532.74136612,0.0,1.0
2013-09-09,124.53,124.62,123.6,123.63,260500,88.7539190138704,88.8180630170122,88.0910976480718,88.1124789824524,365505.719188922,0.0,1.0
2013-09-10,125.07,125.27,124.55,124.73,372900,89.1387830327212,89.2813252619252,88.7681732367908,88.8964612430744,523213.369234353,0.0,1.0
2013-09-11,126.18,126.21,124.74,124.86,907700,89.9298924048034,89.951273739184,88.9035883545346,88.989113692057,1273587.49062489,0.0,1.0
2013-09-12,126.25,126.36,125.68,126.07,347700,89.9797821850248,90.058180411087,89.5735368317934,89.8514941787412,487855.426341605,0.0,1.0
2013-09-13,127.69,127.72,126.69,127.06,383500,91.0060862352936,91.0274675696742,90.2933750892736,90.557078213301,538086.154736858,0.0,1.0
2013-09-16,128.19,129.36,127.95,129.26,242000,91.3624418083036,92.196313849147,91.1913911332588,92.125042734545,339548.499208134,0.0,1.0
2013-09-17,128.93,129.7,128.771,128.87,326400,91.8898480563584,92.4386356387938,91.7765269841412,91.8470853875972,457969.546039401,0.0,1.0
2013-09-18,131.27,131.63,128.72,129.13,483100,93.5575921380452,93.8141681506124,91.7401787156942,92.0323902855624,677834.214741528,0.0,1.0
2013-09-19,131.82,134.08,131.79,133.93,582000,93.9495832683562,95.5603104583614,93.9282019339756,95.4534037864584,816600.109665844,0.0,1.0
2013-09-20,129.54,130.94,129.47,130.94,821000,92.3246018554306,93.3223974598586,92.2747120752092,93.3223974598586,1151939.32995817,0.0,1.0
2013-09-23,131.38,131.75,131.01,131.36,815800,93.6359903641074,93.8996934881348,93.37228724008,93.621736141187,1144643.24650412,0.0,1.0
2013-09-24,129.49,130.33,129.171,130.27,492100,92.2889662981296,92.8876436607864,92.0616114425492,92.8448809920252,690462.051488938,0.0,1.0
2013-09-25,127.97,128.29,127.392,128.03,367700,91.2056453561792,91.4337129229056,90.7936983137796,91.2484080249404,515917.285780293,0.0,1.0
2013-09-26,127.75,128.1,127.01,127.56,277000,91.0488489040548,91.2982978051618,90.521442656,90.913433786311,388656.75322584,0.0,1.0
2013-09-27,127.48,127.88,126.621,126.79,240500,90.8564168946294,91.1415013530374,90.2441980201982,90.3646462038756,337443.859750233,0.0,1.0
2013-09-30,127.08,127.53,126.47,126.77,519700,90.5713324362214,90.8920524519304,90.1365786371492,90.3503919809552,729187.417514328,0.0,1.0
2013-10-01,127.28,127.46,125.81,126.02,276500,90.7138746654254,90.842162671709,89.666189280776,89.8158586214402,387955.206739873,0.0,1.0
2013-10-02,126.7,126.7699,125.31,125.45,346300,90.3005022007338,90.3503207098406,89.309833707766,89.4096132682088,485891.096180896,0.0,1.0
2013-10-03,125.89,126.58,125.52,126.21,590600,89.7232061724576,90.2149768632114,89.4595030484302,89.951273739184,828666.70922448,0.0,1.0
2013-10-04,125.68,125.99,124.84,124.96,462700,89.5735368317934,89.7944772870596,88.9748594691366,89.060384806659,649211.118114065,0.0,1.0
2013-10-07,125.56,126.03,125.06,125.21,340800,89.488011494271,89.8229857329004,89.131655921261,89.238562593164,478174.084835257,0.0,1.0
2013-10-08,123.2,124.71,123.2,124.31,495700,87.8060131896638,88.882207020154,87.8060131896638,88.597122561746,695513.186187902,0.0,1.0
2013-10-09,121.85,122.13,120.93,121.63,602800,86.8438531425368,87.0434122634224,86.1881588881984,86.6870566904124,845784.44348208,0.0,1.0
2013-10-10,124.01,124.01,121.76,121.76,491200,88.38330921794,88.38330921794,86.779709139395,86.779709139395,689199.267814197,0.0,1.0
2013-10-11,126.56,126.6,125.26,125.36,363200,90.200722640291,90.2292310861318,89.274198150465,89.345469265067,509603.367406588,0.0,1.0
2013-10-14,126.06,126.22,125.05,125.4,292400,89.844367067281,89.9584008506442,89.1245288098008,89.3739777109078,410264.38499363,0.0,1.0
2013-10-15,123.05,124.38,122.82,124.28,751500,87.6991065177608,88.6470123419674,87.5351829541762,88.5757412273654,1054424.36840873,0.0,1.0
2013-10-16,123.95,124.65,123.46,124.48,385500,88.3405465491788,88.8394443513928,87.991318087629,88.7182834565694,540892.340680727,0.0,1.0
2013-10-17,127.2,127.2,125.48,125.59,570600,90.6568577737438,90.6568577737438,89.4309946025894,89.5093928286516,800604.849785791,0.0,1.0
2013-10-18,129.0,129.455,128.2,128.86,768100,91.9397378365798,92.2640214080189,91.3695689197638,91.839958276137,1077715.71174284,0.0,1.0
2013-10-21,129.96,130.039,128.84,128.95,627200,92.623940536759,92.6802447172946,91.8257040532166,91.9041022792788,880019.911997281,0.0,1.0
2013-10-22,131.17,132.0899,130.79,130.96,461100,93.4863210234432,94.141944006667,93.2154907879556,93.336651682779,646966.16935897,0.0,1.0
2013-10-23,131.03,131.3864,130.8,131.38,398800,93.3865414630004,93.6405517154419,93.2226178994158,93.6359903641074,559553.477207455,0.0,1.0
2013-10-24,130.25,130.8,130.03,130.33,364600,92.8306267691048,93.2226178994158,92.6738303169804,92.8876436607864,511567.697567297,0.0,1.0
2013-10-25,131.1,131.1,130.21,130.86,308500,93.4364312432218,93.4364312432218,92.802118323264,93.265380568177,432854.181841775,0.0,1.0
2013-10-28,131.16,131.72,130.73,130.89,339600,93.479193911983,93.8783121537542,93.1727281191944,93.2867619025576,476490.373268936,0.0,1.0
2013-10-29,130.7,130.8599,129.93,130.46,288600,93.1513467848138,93.2653092970624,92.6025592023784,92.980296109769,404932.631700279,0.0,1.0
2013-10-30,129.19,130.2,128.71,130.15,367500,92.0751529543236,92.7949912118038,91.733051604234,92.7593556545028,515636.667185907,0.0,1.0
2013-10-31,127.59,128.98,127.44,128.74,683200,90.9348151206916,91.9254836136594,90.8279084487886,91.7544329386146,958593.118425609,0.0,1.0
2013-11-01,126.92,127.0,125.96,126.29,592500,90.4572986528582,90.5143155445398,89.773095952679,90.0082906308656,831332.585871156,0.0,1.0
2013-11-04,127.43,127.85,126.96,127.79,258000,90.8207813373284,91.1201200186568,90.485807098699,91.0773573498956,361997.986759085,0.0,1.0
2013-11-05,127.85,128.17,126.88,127.34,237400,91.1201200186568,91.3481875853832,90.4287902070174,90.7566373341866,333094.271537236,0.0,1.0
2013-11-06,128.9,128.94,128.37,128.54,236500,91.8684667219778,91.8969751678186,91.4907298145872,91.6118907094106,331831.487862495,0.0,1.0
2013-11-07,127.72,128.84,127.65,128.84,335000,91.0274675696742,91.8257040532166,90.9775777894528,91.8257040532166,470036.145598037,0.0,1.0
2013-11-08,128.75,128.75,127.64,128.22,231500,91.7615600500748,91.7615600500748,90.9704506779926,91.3838231426842,324816.023002823,0.0,1.0
2013-11-11,129.14,129.52,128.81,128.89,223700,92.0395173970226,92.3103476325102,91.804322718836,91.8613396105176,313871.897821734,0.0,1.0
2013-11-12,128.45,128.82,127.82,128.31,244200,91.5477467062688,91.8114498302962,91.0987386842762,91.447967145826,342635.30374639,0.0,1.0
2013-11-13,128.74,128.8,127.35,127.39,248800,91.7544329386146,91.7971956073758,90.7637644456468,90.7922728914876,349089.531417289,0.0,1.0
2013-11-14,129.15,129.18,128.58,128.66,316800,92.0466445084828,92.0680258428634,91.6403991552514,91.697416046933,444499.85350883,0.0,1.0
2013-11-15,129.97,129.97,128.69,128.84,232700,92.6310676482192,92.6310676482192,91.7187973813136,91.8257040532166,326499.734569144,0.0,1.0
2013-11-18,130.28,131.17,130.17,131.04,302800,92.8520081034854,93.4863210234432,92.7736098774232,93.3936685744606,424856.551901748,0.0,1.0
2013-11-19,130.74,130.96,129.7001,129.76,686700,93.1798552306546,93.336651682779,92.4387069099084,92.481398307555,963503.94382738,0.0,1.0
2013-11-20,128.75,130.4,128.42,129.82,322200,91.7615600500748,92.9375334410078,91.5263653718882,92.5241609763162,452076.555557276,0.0,1.0
2013-11-21,129.01,129.26,128.4,129.12,329800,91.94686494804,92.125042734545,91.5121111489678,92.0252631741022,462740.062143978,0.0,1.0
2013-11-22,128.55,128.69,127.92,128.08,242600,91.6190178208708,91.7187973813136,91.1700097988782,91.2840435822414,340390.354991295,0.0,1.0
2013-11-25,128.9,129.66,128.8,129.44,349600,91.8684667219778,92.410127192953,91.7971956073758,92.2533307408286,490521.30298828,0.0,1.0
2013-11-26,127.78,128.23,127.54,127.62,387100,91.0702302384354,91.3909502541444,90.8991795633906,90.9561964550722,543137.289435822,0.0,1.0
2013-11-27,128.15,128.64,127.77,128.62,341200,91.3339333624628,91.6831618240126,91.0631031269752,91.6689076010922,478735.322024031,0.0,1.0
2013-11-29,127.67,128.34,127.5,128.34,134300,90.9918320123732,91.4693484802066,90.8706711175498,91.4693484802066,188435.386130795,0.0,1.0
2013-12-02,126.11,127.12,126.05,127.01,299200,89.880002624582,90.5998408820622,89.8372399558208,90.521442656,419805.417202784,0.0,1.0
2013-12-03,125.76,125.97,125.19,125.52,418400,89.630553723475,89.7802230641392,89.2243083702436,89.4595030484302,587054.09945737,0.0,1.0
2013-12-04,125.98,126.27,125.09,125.11,406200,89.7873501755994,89.9940364079452,89.1530372556416,89.167291478562,569936.365199769,0.0,1.0
2013-12-05,124.86,125.91,124.7463,125.54,284700,88.989113692057,89.737460395378,88.9080784347545,89.4737572713506,399460.569109735,0.0,1.0
2013-12-06,126.56,126.73,125.6154,125.83,264100,90.200722640291,90.3218835351144,89.5274956917605,89.6804435036964,370556.853887886,0.0,1.0
2013-12-09,126.87,127.18,125.98,126.14,331300,90.4216630955572,90.6426035508234,89.7873501755994,89.9013839589626,464844.70160188,0.0,1.0
2013-12-10,126.93,127.36,126.38,126.85,532800,90.4644257643184,90.770891557107,90.0724346340074,90.4074088726368,747567.935446669,0.0,1.0
2013-12-11,125.01,126.45,124.82,126.28,445500,89.09602036396,90.1223244142288,88.9606052462162,90.0011635194054,625077.918996793,0.0,1.0
2013-12-12,123.25,124.23,123.03,124.01,318200,87.8416487469648,88.5401056700644,87.6848522948404,88.38330921794,446464.183669539,0.0,1.0
2013-12-13,123.25,124.009,123.0,123.9,251800,87.8416487469648,88.382596506794,87.6634709604598,88.3049109918778,353298.810333092,0.0,1.0
2013-12-16,126.49,126.7812,125.19,125.24,556300,90.1508328600696,90.3583743457906,89.2243083702436,89.2599439275446,780540.620287129,0.0,1.0
2013-12-17,125.68,126.17,124.84,125.97,393500,89.5735368317934,89.9227652933432,88.9748594691366,89.7802230641392,552117.084456202,0.0,1.0
2013-12-18,128.68,128.73,125.85,126.41,477800,91.7116702698534,91.7473058271544,89.6946977266168,90.093815968388,670397.821990275,0.0,1.0
2013-12-19,128.45,128.61,127.61,127.89,331600,91.5477467062688,91.661780489632,90.949069343612,91.1486284644976,465265.62949346,0.0,1.0
2013-12-20,127.53,128.2785,127.46,127.8,373500,90.8920524519304,91.4255167447264,90.842162671709,91.0844844613558,524055.225017513,0.0,1.0
2013-12-23,128.26,128.91,127.73,127.73,311900,91.412331588525,91.875593833438,91.0345946811344,91.0345946811344,437624.697946352,0.0,1.0
2013-12-24,128.81,128.82,128.3,128.64,107500,91.804322718836,91.8114498302962,91.4408400343658,91.6831618240126,150832.494482952,0.0,1.0
2013-12-26,129.72,129.88,128.81,128.87,189300,92.4528898617142,92.5669236450774,91.804322718836,91.8470853875972,265605.499587189,0.0,1.0
2013-12-27,131.55,131.81,130.93,131.36,470100,93.7571512589308,93.942456156896,93.3152703483984,93.621736141187,659594.00610638,0.0,1.0
2013-12-30,131.38,131.97,130.87,131.0,307700,93.6359903641074,94.0564899402592,93.2725076796372,93.3651601286198,431731.707464227,0.0,1.0
2013-12-31,132.42,132.4399,131.9,132.21,294500,94.3772099559682,94.391392907774,94.0066001600378,94.227540615304,413210.880234692,0.0,1.0
2014-01-02,130.45,131.38,130.15,131.38,417000,92.9731689983088,93.6359903641074,92.7593556545028,93.6359903641074,585089.769296661,0.0,1.0
2014-01-03,130.82,131.51,130.36,130.65,348800,93.2368721223362,93.72864281309,92.909024995167,93.1157112275128,489398.828610733,0.0,1.0
2014-01-06,129.67,130.82,129.67,130.34,278700,92.4172543044132,93.2368721223362,92.4172543044132,92.8947707722466,391042.011278128,0.0,1.0
2014-01-07,129.57,129.92,129.01,129.8,371100,92.3459831898112,92.5954320909182,91.94686494804,92.5099067533958,520687.801884871,0.0,1.0
2014-01-08,128.22,129.1,127.66,128.29,516500,91.3838231426842,92.0110089511818,90.984704900913,91.4337129229056,724697.520004138,0.0,1.0
2014-01-09,128.58,128.75,126.88,126.93,443300,91.6403991552514,91.7615600500748,90.4287902070174,90.4644257643184,621991.114458537,0.0,1.0
2014-01-10,131.32,131.45,129.58,129.58,420800,93.5932276953462,93.6858801443288,92.3531103012714,92.3531103012714,590421.522590012,0.0,1.0
2014-01-13,130.51,131.49,130.28,130.84,509300,93.01593166707,93.7143885901696,92.8520081034854,93.2511263452566,714595.25060621,0.0,1.0
2014-01-14,132.36,132.43,131.54,132.23,436600,94.334447287207,94.3843370674284,93.7500241474706,94.2417948382244,612590.391546576,0.0,1.0
2014-01-15,130.68,130.77,129.88,130.25,461300,93.1370925618934,93.2012365650352,92.5669236450774,92.8306267691048,647246.787953357,0.0,1.0
2014-01-16,129.16,129.33,128.71,129.13,582000,92.053771619943,92.1749325147664,91.733051604234,92.0323902855624,816600.109665844,0.0,1.0
2014-01-17,127.64,128.25,127.23,128.07,536100,90.9704506779926,91.4052044770648,90.6782391081244,91.2769164707812,752198.142254053,0.0,1.0
2014-01-21,131.73,131.73,130.83,131.52,765800,93.8854392652144,93.8854392652144,93.2439992337964,93.7357699245502,1074488.59790739,0.0,1.0
2014-01-22,132.74,133.0,132.255,132.81,430700,94.6052775226946,94.7905824206598,94.2596126168749,94.655167302916,604312.143012163,0.0,1.0
2014-01-23,131.19,131.93,130.92,131.72,536000,93.5005752463636,94.0279814944184,93.3081432369382,93.8783121537542,752057.83295686,0.0,1.0
2014-01-24,127.78,129.45,127.75,129.27,582100,91.0702302384354,92.2604578522888,91.0488489040548,92.1321698460052,816740.418963037,0.0,1.0
2014-01-27,126.68,128.0491,126.35,127.53,438900,90.2862479778134,91.2620208078294,90.0510532996268,90.8920524519304,615817.505382026,0.0,1.0
2014-01-28,127.09,127.25,126.32,127.02,449800,90.5784595476816,90.6924933310448,90.0296719652462,90.5285697674602,631111.218776111,0.0,1.0
2014-01-29,127.08,127.23,125.58,125.84,604400,90.5713324362214,90.6782391081244,89.5022657171914,89.6875706151566,848029.392237175,0.0,1.0
2014-01-30,120.48,122.1,120.21,121.57,1873200,85.8674388724894,87.0220309290418,85.675006863064,86.6442940216512,2628273.75502759,0.0,1.0
2014-01-31,120.05,120.34,118.15,118.49,1266100,85.5609730797008,85.7676593120466,84.2068219022628,84.4491436919096,1776456.01176619,0.0,1.0
2014-02-03,116.68,119.21,116.34,119.08,1426100,83.1591365176134,84.962295717044,82.9168147279666,84.8696432680614,2000950.8872757,0.0,1.0
2014-02-04,116.32,116.6,115.65,116.23,978200,82.9025605050462,83.1021196259318,82.4250440372128,82.8384165019044,1372505.54514627,0.0,1.0
2014-02-05,116.84,116.965,114.96,115.0,690000,83.2731703009766,83.3622591942291,81.933273346459,81.9617817922998,968134.150634764,0.0,1.0
2014-02-06,119.52,119.66,117.46,117.47,615700,85.1832361723102,85.283015732753,83.715051211509,83.7221783229692,863884.342820035,0.0,1.0
2014-02-07,120.12,120.35,119.19,120.05,387300,85.6108628599222,85.7747864235068,84.9480414941236,85.5609730797008,543417.908030209,0.0,1.0
2014-02-10,120.93,120.98,120.245,120.57,449600,86.1881588881984,86.2237944454994,85.6999517531747,85.9315828756312,630830.600181724,0.0,1.0
2014-02-11,122.41,122.49,121.22,121.22,434400,87.242971384308,87.2999882759896,86.3948451205442,86.3948451205442,609503.587008321,0.0,1.0
2014-02-12,123.01,123.15,122.45,122.85,360500,87.67059807192,87.7703776323628,87.2714798301488,87.5565642885568,505815.016382366,0.0,1.0
2014-02-13,122.12,122.24,121.08,121.19,714600,87.0362851519622,87.1218104894846,86.2950655601014,86.3734637861636,1002650.23774435,0.0,1.0
2014-02-14,124.07,124.07,122.57,122.66,452100,88.4260718867012,88.4260718867012,87.3570051676712,87.421149170813,634338.33261156,0.0,1.0
2014-02-18,125.08,125.5,124.94,125.38,554200,89.1459101441814,89.4452488255098,89.0461305837386,89.3597234879874,777594.125046067,0.0,1.0
2014-02-19,126.42,127.5,126.18,126.27,644200,90.1009430798482,90.8706711175498,89.9298924048034,89.9940364079452,903872.492520166,0.0,1.0
2014-02-20,126.89,127.18,125.85,126.49,495500,90.4359173184776,90.6426035508234,89.6946977266168,90.1508328600696,695232.567593515,0.0,1.0
2014-02-21,125.95,127.03,125.9,126.79,324700,89.7659688412188,90.5356968789204,89.7303332839178,90.3646462038756,455584.287987113,0.0,1.0
2014-02-24,127.04,127.68,126.01,126.21,370600,90.5428239903806,90.9989591238334,89.80873150998,89.951273739184,519986.255398903,0.0,1.0
2014-02-25,126.67,127.66,126.2,127.31,533300,90.2791208663532,90.984704900913,89.9441466277238,90.735255999806,748269.481932637,0.0,1.0
2014-02-26,124.8,125.54,124.65,125.05,503600,89.8773420738739,90.4102686214273,89.7693164223428,90.0573848264257,699278.355921358,1.306267,1.0
2014-02-27,125.3,125.6,124.3401,124.63,304300,90.2374275789776,90.4534788820397,89.5461354262795,89.7549130021387,422538.529997754,0.0,1.0
2014-02-28,125.71,126.18,125.041,126.1,411300,90.5326976931625,90.87117806796,90.0509032873339,90.8135643871434,571114.352244747,0.0,1.0
2014-03-03,123.32,123.95,122.8,123.56,515600,88.811488978767,89.2651967151977,88.4370000534592,88.9843300212168,715941.064958404,0.0,1.0
2014-03-04,125.23,125.97,124.9001,125.94,391500,90.187015608263,90.7199421558165,89.9494311919956,90.6983370255102,543620.882333621,0.0,1.0
2014-03-05,124.65,125.13,124.28,124.88,550600,89.7693164223428,90.1149985072423,89.5028531485661,89.9349557546905,764540.632983121,0.0,1.0
2014-03-06,124.82,125.22,124.39,124.46,622300,89.891745494078,90.179813898161,89.5820719596889,89.6324839304034,864100.31947947,0.0,1.0
2014-03-07,123.96,124.61,123.2,124.34,393700,89.2723984252997,89.7405095819345,88.7250684575422,89.5460634091785,546675.712323746,0.0,1.0
2014-03-10,123.98,124.05,122.64,122.74,627900,89.2868018455039,89.3372138162184,88.3217726918261,88.3937897928468,871876.250363424,0.0,1.0
2014-03-11,122.96,124.25,122.7,123.61,313900,88.5522274150924,89.4812480182599,88.3649829524385,89.0203385717272,435868.697227391,0.0,1.0
2014-03-12,121.08,121.7315,120.51,120.74,656200,87.1983059159027,87.6674973290527,86.7878084400845,86.9534477724322,911172.472509124,0.0,1.0
2014-03-13,120.03,122.36,119.65,122.09,449800,86.442126355185,88.120124808968,86.1684613713062,87.9256786362121,624573.877071935,0.0,1.0
2014-03-14,120.78,121.84,120.43,120.46,360600,86.9822546128404,87.7456358836602,86.7301947592679,86.7517998895741,500714.406563228,0.0,1.0
2014-03-17,119.1,120.27,118.82,119.81,976100,85.7723673156922,86.6149673976347,85.5707194328341,86.2836887329394,1355372.52425504,0.0,1.0
2014-03-18,119.81,120.0,119.13,119.13,426300,86.2836887329394,86.4205212248787,85.7939724459984,85.7939724459984,591942.738541054,0.0,1.0
2014-03-19,118.6,119.8,118.0,118.68,606700,85.4122818105885,86.2764870228373,84.9801792044641,85.4698954914051,842438.79773131,0.0,1.0
2014-03-20,118.92,119.11,117.85,117.85,482500,85.6427365338548,85.7795690257942,84.872153552933,84.872153552933,669979.759197886,0.0,1.0
2014-03-21,118.5,119.66,118.39,119.05,1112500,85.3402647095678,86.1756630814082,85.2610458984449,85.7363587651818,1544771.98364279,0.0,1.0
2014-03-24,120.31,120.7,119.55,120.23,840900,86.643774238043,86.9246409320239,86.0964442702854,86.5861605572264,1167639.33577099,0.0,1.0
2014-03-25,122.84,123.2099,121.23,121.69,1044700,88.4658068938675,88.7321981505432,87.3063315674338,87.6376102321291,1450627.67758348,0.0,1.0
2014-03-26,121.51,122.52,121.42,122.05,907400,87.5079794502918,88.2353521706012,87.4431640593731,87.8968717958037,1259978.51501795,0.0,1.0
2014-03-27,124.0,124.6,123.02,123.07,500900,89.301205265708,89.7333078718324,88.5954376757049,88.6314462262152,695529.246388023,0.0,1.0
2014-03-28,124.79,124.9081,124.17,124.17,401300,89.8701403637718,89.9551925600773,89.4236343374433,89.4236343374433,557228.761380542,0.0,1.0
2014-03-31,124.59,125.14,124.06,125.08,243600,89.7261061617304,90.1222002173444,89.3444155263205,90.0789899567319,338252.993452031,0.0,1.0
2014-04-01,123.37,124.05,122.94,123.0,643700,88.8474975292774,89.3372138162184,88.5378239948883,88.5810342555007,893815.483928868,0.0,1.0
2014-04-02,122.44,122.73,122.071,122.31,687800,88.1777384897846,88.3865880827447,87.9119953870181,88.0841162584577,955050.939640012,0.0,1.0
2014-04-03,122.3,122.45,121.81,122.31,283900,88.0769145483556,88.1849401998867,87.724030753354,88.0841162584577,394211.924634776,0.0,1.0
2014-04-04,122.85,124.2,122.59,122.81,384000,88.4730086039696,89.4452394677495,88.2857641413157,88.4442017635613,533206.689185467,0.0,1.0
2014-04-07,122.96,123.7199,122.96,123.55,322400,88.5522274150924,89.099485365749,88.5522274150924,88.9771283111147,447671.449461965,0.0,1.0
2014-04-08,125.97,126.14,125.05,125.49,631500,90.7199421558165,90.8423712275517,90.0573848264257,90.3742600709169,876875.063074538,0.0,1.0
2014-04-09,126.89,127.65,126.02,127.65,611000,91.3824994852072,91.9298294529648,90.7559507063268,91.9298294529648,848409.601802918,0.0,1.0
2014-04-10,125.9,127.54,125.781,127.17,534300,90.6695301851019,91.850610641842,90.5838298348873,91.5841473680652,741907.119874467,0.0,1.0
2014-04-11,125.09,125.74,124.7,124.7,367000,90.086191666834,90.5543028234688,89.8053249728532,89.8053249728532,509601.184716319,0.0,1.0
2014-04-14,128.49,129.19,127.67,129.09,782100,92.5347731015389,93.038892808684,91.9442328731689,92.9668757076633,1085992.06148946,0.0,1.0
2014-04-15,128.15,128.4,127.21,128.0,603400,92.2899149580684,92.4699577106203,91.6129542084735,92.1818893065373,837856.552746123,0.0,1.0
2014-04-16,127.86,128.58,127.32,128.52,635700,92.0810653651083,92.5995884924576,91.6921730195963,92.5563782318451,882707.011237504,0.0,1.0
2014-04-17,123.81,123.98,122.81,123.15,883200,89.1643727737686,89.2868018455039,88.4442017635613,88.6890599070318,1226375.38512658,0.0,1.0
2014-04-21,124.01,124.5,123.89,124.5,326000,89.3084069758101,89.6612907708117,89.2219864545852,89.6612907708117,452670.262173079,0.0,1.0
2014-04-22,123.96,125.42,123.57,125.42,792200,89.2723984252997,90.3238481002024,88.9915317313189,90.3238481002024,1100016.50826231,0.0,1.0
2014-04-23,122.08,122.99,121.83,122.76,594200,87.91847692611,88.5738325453986,87.7384341735581,88.408193213051,825081.809151054,0.0,1.0
2014-04-24,121.67,121.97,121.46,121.74,503800,87.623206811925,87.8392581149872,87.4719708997814,87.6736187826395,699556.067738642,0.0,1.0
2014-04-25,121.89,122.02,121.4201,121.85,345400,87.7816444341706,87.8752666654975,87.4432360764742,87.7528375937623,479608.308449636,0.0,1.0
2014-04-28,122.62,123.03,122.01,122.39,486000,88.3073692716219,88.6026393858069,87.8680649553955,88.1417299392742,674839.716000357,0.0,1.0
2014-04-29,122.72,123.13,122.5,122.69,286000,88.3793863726427,88.6746564868277,88.2209487503971,88.3577812423364,397127.898716259,0.0,1.0
2014-04-30,122.78,123.22,122.1001,123.22,566000,88.4225966332551,88.7394718777463,87.9329523634151,88.7394718777463,785924.442913996,0.0,1.0
2014-05-01,123.72,124.05,123.37,123.77,344900,89.09955738285,89.3372138162184,88.8474975292774,89.1355659333604,478914.028906426,0.0,1.0
2014-05-02,123.55,123.83,122.8468,123.04,240500,88.9771283111147,89.1787761939728,88.4707040567369,88.609841095909,333948.460284127,0.0,1.0
2014-05-05,123.83,123.86,122.58,122.88,183200,89.1787761939728,89.200381324279,88.2785624312136,88.4946137342758,254384.024632233,0.0,1.0
2014-05-06,123.9,124.48,123.86,124.04,249500,89.2291881646873,89.6468873506076,89.200381324279,89.3300121061163,346445.492061912,0.0,1.0
2014-05-07,124.06,124.4648,123.622,123.63,328700,89.3444155263205,89.6359407512524,89.0289806238497,89.0347419919313,456419.371706414,0.0,1.0
2014-05-08,124.1,124.47,123.81,123.89,274600,89.3732223667288,89.6396856405055,89.1643727737686,89.2219864545852,381298.325131066,0.0,1.0
2014-05-09,125.01,125.41,124.56,125.28,373100,90.0285779860174,90.3166463901004,89.7045010314241,90.2230241587734,518071.395143484,0.0,1.0
2014-05-12,125.82,125.91,125.35,125.63,257800,90.6119165042854,90.676731895204,90.2734361294879,90.475084012346,357970.532479202,0.0,1.0
2014-05-13,125.9,126.41,125.51,126.11,312500,90.6695301851019,91.0368174003077,90.3886634911211,90.8207660972455,433924.714506403,0.0,1.0
2014-05-14,126.01,126.49,125.73,126.29,381400,90.7487489962248,91.0944310811243,90.5471011133667,90.9503968790828,529596.435560774,0.0,1.0
2014-05-15,128.09,128.61,127.4,127.7,592200,92.246704697456,92.6211936227638,91.7497867004129,91.9658380034751,822304.690978213,0.0,1.0
2014-05-16,130.6,130.91,129.96,130.65,695400,94.0543339330764,94.2775869462406,93.5934244865437,94.0903424835867,965603.988696807,0.0,1.0
2014-05-19,129.46,130.0947,129.0001,129.87,329500,93.23333898144,93.6904315216186,92.9021323338457,93.528609095625,457530.218975551,0.0,1.0
2014-05-20,127.76,128.66,127.54,128.41,304800,92.0090482640876,92.6572021732742,91.850610641842,92.4771594207223,423232.809540965,0.0,1.0
2014-05-21,129.23,129.26,128.37,128.73,331700,93.0676996490923,93.0893047793985,92.448352580314,92.7076141439887,460585.048965676,0.0,1.0
2014-05-22,129.55,130.26,129.41,129.94,322300,93.2981543723587,93.8094757896059,93.1973304309297,93.5790210663395,447532.593553323,0.0,1.0
2014-05-23,128.04,128.24,127.54,127.89,254200,92.2106961469456,92.3547303489871,91.850610641842,92.1026704954145,352971.719768088,0.0,1.0
2014-05-27,127.88,128.22,127.5134,127.95,212300,92.0954687853124,92.3403269287829,91.8314540929704,92.145880756027,294791.09404707,0.0,1.0
2014-05-28,125.66,126.06,125.27,125.69,417300,90.4966891426522,90.7847575467351,90.2158224486713,90.5182942729584,579445.706763269,0.0,1.0
2014-05-29,127.77,128.13,127.2,127.72,329100,92.0162499741896,92.2755115378643,91.6057524983715,91.9802414236793,456974.795340983,0.0,1.0
2014-05-30,128.79,129.24,128.38,128.71,318300,92.7508244046011,93.0749013591944,92.4555542904161,92.6932107237845,441978.357207641,0.0,1.0
2014-06-02,127.92,128.36,127.441,128.31,650900,92.1242756257207,92.441150870212,91.7793137118314,92.4051423197016,903813.109351096,0.0,1.0
2014-06-03,128.81,129.66,127.58,127.83,928200,92.7652278248053,93.3773731834815,91.8794174822502,92.0594602348021,1288860.5440155,0.0,1.0
2014-06-04,128.26,128.87,127.51,128.56,423500,92.3691337691912,92.8084380854177,91.8290055115357,92.5851850722534,588054.773099077,0.0,1.0
2014-06-05,128.31,128.73,127.6,127.64,307000,92.4051423197016,92.7076141439887,91.8938209024544,91.9226277428627,426287.63953109,0.0,1.0
2014-06-06,126.77,126.87,125.81,126.67,554800,91.2960789639823,91.3680960650031,90.6047147941833,91.2240618629616,770372.581146087,0.0,1.0
2014-06-09,127.26,127.5,126.56,126.65,462300,91.6489627589839,91.8218038014337,91.1448430518388,91.2096584427574,641930.865652192,0.0,1.0
2014-06-10,127.93,128.1999,126.88,126.95,427800,92.1314773358228,92.3258514914778,91.3752977751051,91.4257097458196,594025.577170685,0.0,1.0
2014-06-11,128.14,128.3797,127.6,127.81,276700,92.2827132479663,92.4553382391131,91.8938209024544,92.0450568145979,384214.299212549,0.0,1.0
2014-06-12,129.24,129.84,128.78,129.43,314300,93.0749013591944,93.5070039653188,92.743622694499,93.2117338511338,436424.120861959,0.0,1.0
2014-06-13,128.73,129.56,128.51,129.31,555200,92.7076141439887,93.3053560824607,92.549176521743,93.1253133299089,770928.004780654,0.0,1.0
2014-06-16,128.16,128.6399,127.9,128.29,269700,92.2971166681705,92.642726735969,92.1098722055166,92.3907388994974,374494.385607606,0.0,1.0
2014-06-17,128.44,128.46,127.74,127.82,341600,92.4987645510285,92.5131679712327,91.9946448438834,92.0522585247,474331.783921239,0.0,1.0
2014-06-18,127.14,127.22,125.73,126.63,701600,91.562542237759,91.6201559185756,90.5471011133667,91.1952550225533,974213.055032615,0.0,1.0
2014-06-19,126.55,127.1,126.2,126.89,619400,91.1376413417367,91.5337353973507,90.8855814881641,91.3824994852072,860073.49812885,0.0,1.0
2014-06-20,126.7,127.06,126.35,126.59,423700,91.2456669932678,91.5049285569424,90.9936071396952,91.166448182145,588332.484916361,0.0,1.0
2014-06-23,125.45,125.55,124.86,124.9,513600,90.3454532305087,90.4174703315294,89.9205523344863,89.9493591748946,713163.946785562,0.0,1.0
2014-06-24,125.32,125.79,125.14,125.27,440000,90.2518309991817,90.5903113739791,90.1222002173444,90.2158224486713,610965.998025015,0.0,1.0
2014-06-25,125.75,125.81,125.03,125.03,319600,90.5615045335709,90.6047147941833,90.0429814062216,90.0429814062216,443783.484019988,0.0,1.0
2014-06-26,124.3,125.19,124.01,125.0,1821300,89.5172565687702,90.1582087678547,89.3084069758101,90.0213762759154,2528982.66409764,0.0,1.0
2014-06-27,126.18,126.35,125.14,125.66,742500,90.87117806796,90.9936071396952,90.1222002173444,90.4966891426522,1031005.12166721,0.0,1.0
2014-06-30,127.27,127.97,127.02,127.81,761600,91.656164469086,92.1602841762311,91.4761217165342,92.0450568145979,1057526.60021784,0.0,1.0
2014-07-01,130.34,130.85,129.8,130.49,908100,93.8670894704225,94.2343766856282,93.4781971249105,93.9751151219536,1260950.50637844,0.0,1.0
2014-07-02,129.82,130.38,129.62,129.73,542500,93.4926005451147,93.8958963108308,93.3485663430732,93.427785154196,753293.304383114,0.0,1.0
2014-07-03,130.41,130.8246,130.18,130.31,235300,93.917501441137,94.2160843419689,93.7518621087893,93.8454843401162,326727.953034741,0.0,1.0
2014-07-07,129.98,130.36,129.53,129.87,324200,93.6078279067478,93.8814928906266,93.2837509521545,93.528609095625,450170.855817522,0.0,1.0
2014-07-08,128.25,128.85,127.87,128.49,379300,92.3619320590892,92.7940346652135,92.0882670752104,92.5347731015389,526680.461479291,0.0,1.0
2014-07-09,127.93,128.03,127.21,127.33,373900,92.1314773358228,92.2034944368435,91.6129542084735,91.6993747296984,519182.242412621,0.0,1.0
2014-07-10,127.42,127.44,126.62,126.84,282000,91.7641901206171,91.7785935408212,91.1880533124512,91.3464909346968,391573.662370578,0.0,1.0
2014-07-11,126.84,127.01,126.01,126.14,383300,91.3464909346968,91.4689200064321,90.7487489962248,90.8423712275517,532234.697824973,0.0,1.0
2014-07-14,127.51,127.9772,127.32,127.97,292700,91.8290055115357,92.1654694075046,91.6921730195963,92.1602841762311,406431.244595277,0.0,1.0
2014-07-15,126.04,127.34,126.0,127.01,426300,90.770354126531,91.7065764398005,90.7415472861227,91.4689200064321,591942.738541054,0.0,1.0
2014-07-16,125.91,126.64,125.685,126.56,394000,90.676731895204,91.2024567326554,90.5146934179074,91.1448430518388,547092.280049672,0.0,1.0
2014-07-17,124.23,125.61,124.09,125.2,588000,89.4668445980557,90.4606805921418,89.3660206566267,90.1654104779568,816472.742815247,0.0,1.0
2014-07-18,124.18,124.43,123.752,123.85,1028200,89.4308360475454,89.6108788000972,89.1226028551766,89.1931796141769,1427716.45265754,0.0,1.0
2014-07-21,123.82,124.195,123.45,123.78,863500,89.1715744838707,89.4416386126985,88.905111210094,89.1427676434624,1199020.77112409,0.0,1.0
2014-07-22,124.15,124.36,123.9585,124.1,565000,89.4092309172391,89.5604668293827,89.2713181687844,89.3732223667288,784535.883827576,0.0,1.0
2014-07-23,124.3,124.68,124.05,124.68,577300,89.5172565687702,89.790921552649,89.3372138162184,89.790921552649,801615.160590548,0.0,1.0
2014-07-24,123.88,124.21,123.84,124.09,478300,89.2147847444832,89.4524411778516,89.1859779040749,89.3660206566267,664147.811034919,0.0,1.0
2014-07-25,122.34,123.01,122.0,122.74,1043700,88.1057213887639,88.5882359656028,87.8608632452934,88.3937897928468,1449239.11849706,0.0,1.0
2014-07-28,121.95,122.62,121.5687,122.62,679500,87.824854694783,88.3073692716219,87.550253488591,88.3073692716219,943525.899222722,0.0,1.0
2014-07-29,122.29,123.31,122.23,123.16,932400,88.0697128382535,88.804287268665,88.0265025776411,88.6962616171339,1294692.49217846,0.0,1.0
2014-07-30,121.26,121.91,120.545,121.81,600100,87.32793669774,87.7960478543747,86.8130144254417,87.724030753354,833274.307760934,0.0,1.0
2014-07-31,120.22,121.21,120.16,121.17,533800,86.5789588471244,87.2919281472296,86.5357485865119,87.2631213068213,741212.840331256,0.0,1.0
2014-08-01,119.29,120.16,118.8,119.04,804300,85.9091998076316,86.5357485865119,85.5563160126299,85.7291570550797,1116818.073208,0.0,1.0
2014-08-04,119.02,119.63,118.37,119.63,664500,85.7147536348756,86.154057951102,85.2466424782408,86.154057951102,922697.512926414,0.0,1.0
2014-08-05,119.07,119.47,118.82,119.3,636600,85.7507621853859,86.0388305894689,85.5707194328341,85.9164015177336,883956.714415283,0.0,1.0
2014-08-06,118.69,118.84,117.69,117.69,856300,85.4770972015071,85.5851228530383,84.7569261912998,84.7569261912998,1189023.14570186,0.0,1.0
2014-08-07,117.11,118.09,116.9,117.86,745600,84.3392270053796,85.0449945953828,84.1879910932361,84.8793552630351,1035309.65483512,0.0,1.0
2014-08-08,116.91,116.96,114.51,114.8,1308100,84.1951928033381,84.2312013538485,82.4667823788405,82.6756319718007,1816374.14094664,0.0,1.0
2014-08-11,116.18,116.6,115.9765,116.06,945800,83.6694679658868,83.9719397901738,83.5229131653096,83.5830474446619,1313299.1839365,0.0,1.0
2014-08-12,117.25,117.39,116.44,116.63,455400,84.4400509468086,84.5408748882376,83.8567124285407,83.9935449204801,632349.80795589,0.0,1.0
2014-08-13,116.8,117.14,116.56,116.76,522200,85.6765845713346,85.9259855880662,85.5005367948181,85.6472432752485,711897.659146497,2.167,1.0
2014-08-14,117.99,117.99,117.33,117.59,388800,86.5494881298953,86.5494881298953,86.065356744475,86.2560751690345,530037.935419682,0.0,1.0
2014-08-15,118.37,119.43,117.81,119.08,432800,86.828230442713,87.6057747889939,86.4174522975079,87.3490384482408,590021.652391045,0.0,1.0
2014-08-18,119.19,119.4199,118.78,119.35,458600,87.4297270124775,87.5983661117322,87.1289787275952,87.5470921968218,625193.922796981,0.0,1.0
2014-08-19,119.51,119.72,118.93,118.98,285600,87.664457381166,87.8184991856179,87.239008587918,87.2756852080256,389348.85379594,0.0,1.0
2014-08-20,118.6,118.9045,118.4,118.61,340200,86.9969428952079,87.2203035116631,86.8502364147775,87.0042782192294,463783.193492222,0.0,1.0
2014-08-21,119.0,119.632,118.9,119.02,332300,87.2903558560686,87.7539483342286,87.2170026158534,87.3050265041116,453013.389763273,0.0,1.0
2014-08-22,118.14,118.75,118.04,118.64,383000,86.659517990218,87.1069727555306,86.5861647500029,87.026284191294,522130.990909821,0.0,1.0
2014-08-25,118.91,119.34,118.26,118.9,486800,87.2243379398749,87.5397568728002,86.7475418784763,87.2170026158534,663638.032310446,0.0,1.0
2014-08-26,118.15,119.402,118.15,118.86,424100,86.6668533142395,87.5852358817337,86.6668533142395,87.1876613197674,578161.235626254,0.0,1.0
2014-08-27,118.78,119.06,118.59,119.04,455700,87.1289787275952,87.3343678001977,86.9896075711864,87.3196971521547,621240.450542051,0.0,1.0
2014-08-28,119.39,119.92,119.25,119.46,673700,87.5764334929078,87.9652056660483,87.4737389566066,87.6277807610584,918432.50280926,0.0,1.0
2014-08-29,119.87,120.22,119.15,120.22,839400,87.9285290459407,88.1852653866939,87.4003857163914,88.1852653866939,1144325.72785823,0.0,1.0
2014-09-02,119.91,120.28,119.545,120.28,699800,87.9578703420268,88.229277330823,87.6901310152414,88.229277330823,954013.753103636,0.0,1.0
2014-09-03,120.53,121.46,120.36,121.46,698600,88.4126604313609,89.0948455653621,88.2879599229951,89.0948455653621,952377.833549872,0.0,1.0
2014-09-04,121.5,121.79,121.09,121.5,844700,89.1241868614482,89.3369112580722,88.8234385765659,89.1241868614482,1151551.03922069,0.0,1.0
2014-09-05,120.95,120.99,120.39,120.43,334800,88.7207440402647,88.7500853363508,88.3099658950597,88.3393071911457,456421.555500282,0.0,1.0
2014-09-08,119.42,119.61,119.04,119.28,706700,87.5984394649724,87.7378106213812,87.3196971521547,87.4957449286711,963420.290537782,0.0,1.0
2014-09-09,119.81,120.66,119.42,120.53,468600,87.8845171018116,88.5080196436407,87.5984394649724,88.4126604313609,638826.585745019,0.0,1.0
2014-09-10,120.32,120.49,119.89,120.25,482600,88.258618626909,88.3833191352748,87.9431996939837,88.2072713587584,657912.313872271,0.0,1.0
2014-09-11,119.91,120.01,119.08,119.88,411100,87.9578703420268,88.031223582242,87.3490384482408,87.9358643699622,560438.773793805,0.0,1.0
2014-09-12,119.69,119.988,119.2701,119.94,283000,87.7964932135534,88.0150858693946,87.4884829578898,87.9798763140913,385804.36142945,0.0,1.0
2014-09-15,122.07,122.35,120.2452,121.97,534300,89.5423003306747,89.7476894032773,88.2037504032281,89.4689470904596,728393.181313623,0.0,1.0
2014-09-16,121.89,122.36,121.55,122.23,469800,89.4102644982874,89.7550247272988,89.1608634815558,89.659665515019,640462.505298783,0.0,1.0
2014-09-17,120.34,121.59,120.025,121.5,477300,88.2732892749521,89.1902047776419,88.0422265682742,89.1241868614482,650687.002509811,0.0,1.0
2014-09-18,121.09,121.55,120.51,121.3,604600,88.8234385765659,89.1608634815558,88.3979897833179,88.9774803810178,824230.801838324,0.0,1.0
2014-09-19,119.21,120.52,119.04,120.52,557000,88.958032969972,89.9355937718398,88.8311739346151,89.9355937718398,746419.044836721,2.063488,1.0
2014-09-22,118.58,119.04,118.3,118.93,607711,88.4879083095317,88.8311739346151,88.2789640160027,88.749088676443,814375.339599225,0.0,1.0
2014-09-23,116.36,117.26,116.1139,116.74,821457,86.8312785536947,87.5028852114664,86.6476314442751,87.1148458091983,1100809.96286255,0.0,1.0
2014-09-24,117.7,117.8,116.75,117.11,482121,87.8312262441549,87.9058492061295,87.1223081053958,87.3909507685045,646075.935934874,0.0,1.0
2014-09-25,115.8,117.21,115.8,117.21,509670,86.4133899666367,87.4655737304791,86.4133899666367,87.4655737304791,682993.527077076,0.0,1.0
2014-09-26,115.26,115.68,114.88,115.42,341532,86.0104259719736,86.3238424122671,85.7268587164699,86.129822711133,457676.820863869,0.0,1.0
2014-09-29,114.4,114.715,113.72,113.9,529581,85.3686684989917,85.6037308292118,84.8612323575641,84.9955536891184,709675.662807316,0.0,1.0
2014-09-30,115.4,116.1973,114.86,114.99,504557,86.1148981187381,86.7098669945619,85.711934124075,85.808943974642,676141.748663701,0.0,1.0
2014-10-01,113.66,114.56,113.47,114.12,427177,84.8164585803793,85.4880652381511,84.6746749526275,85.1597242054627,572447.12444563,0.0,1.0
2014-10-02,113.73,114.74,113.27,114.74,634297,84.8686946537616,85.6223865697054,84.5254290286782,85.6223865697054,850002.44323662,0.0,1.0
2014-10-03,112.26,112.5,111.44,111.87,1004219,83.7717371127343,83.9508322214734,83.1598288245422,83.4807075610332,1345723.85419549,0.0,1.0
2014-10-06,113.48,113.58,112.6,112.62,624390,84.6821372488249,84.7567602107996,84.0254551834481,84.040379775843,836726.368771275,0.0,1.0
2014-10-07,111.6,112.76,111.57,112.49,472742,83.2792255637016,84.1448519226075,83.2568386751093,83.943369925276,633507.41848151,0.0,1.0
2014-10-08,113.91,113.99,111.64,111.72,520341,85.0030159853159,85.0627143548956,83.3090747484915,83.3687731180712,697293.415097638,0.0,1.0
2014-10-09,112.59,114.28,112.48,113.92,324454,84.0179928872506,85.2791209446221,83.9359076290785,85.0104782815134,434791.103722538,0.0,1.0
2014-10-10,110.93,111.8799,110.9,111.54,542665,82.7792517184715,83.4880952342687,82.7568648298791,83.2344517865169,727209.139975439,0.0,1.0
2014-10-13,110.1,111.45,110.04,110.55,424521,82.159881134082,83.1672911207397,82.1151073568972,82.4956844629679,568887.898264146,0.0,1.0
2014-10-14,109.86,110.54,109.4587,109.92,617526,81.9807860253429,82.4882221667704,81.6813240789386,82.0255598025276,827528.127615513,0.0,1.0
2014-10-15,109.77,110.86,108.2,110.48,778623,81.9136253595657,82.7270156450893,80.7420448565638,82.4434483895856,1043409.40026553,0.0,1.0
2014-10-16,110.14,110.99,109.29,109.51,799611,82.1897303188719,82.8240254956563,81.5554351420874,81.7196056584316,1071534.7914918,0.0,1.0
2014-10-17,112.85,113.23,110.77,110.9,858229,84.2120125883847,84.4955798438883,82.6598549793121,82.7568648298791,1150087.02052275,0.0,1.0
2014-10-20,113.39,113.43,112.26,112.35,572933,84.6149765830478,84.6448257678376,83.7717371127343,83.8388977785115,767770.381715326,0.0,1.0
2014-10-21,113.48,113.74,113.14,113.28,758877,84.6821372488249,84.876156949959,84.4284191781111,84.5328913248756,1016948.37610154,0.0,1.0
2014-10-22,112.03,112.92,112.0,112.23,478653,83.6001043001926,84.2642486617669,83.5777174116002,83.7493502241419,641428.572833449,0.0,1.0
2014-10-23,113.88,114.3499,113.25,113.42,551294,84.9806290967235,85.3312823950424,84.5105044362833,84.6373634716402,738772.604854964,0.0,1.0
2014-10-24,114.7,114.9,113.89,113.9,344825,85.5925373849156,85.7417833088649,84.988091392921,84.9955536891184,462089.671698065,0.0,1.0
2014-10-27,114.72,114.99,114.12,114.21,269505,85.6074619773105,85.808943974642,85.1597242054627,85.2268848712398,361155.591882801,0.0,1.0
2014-10-28,116.04,116.05,115.22,115.43,373894,86.5924850753758,86.5999473715733,85.9805767871837,86.1372850073305,501044.169389912,0.0,1.0
2014-10-29,116.28,117.6,115.77,116.78,360938,86.7715801841149,87.7566032821802,86.3910030780443,87.1446949939882,483682.221194392,0.0,1.0
2014-10-30,115.97,116.4,115.38,115.38,593593,86.5402490019935,86.8611277384845,86.0999735263431,86.0999735263431,795456.229949307,0.0,1.0
2014-10-31,117.97,118.1,117.13,117.68,478271,88.0327082414864,88.1297180920534,87.4058753608994,87.8163016517599,640916.666055841,0.0,1.0
2014-11-03,116.09,117.14,115.8701,116.96,577371,86.6297965563631,87.4133376570969,86.4657006629809,87.2790163255425,773717.612812248,0.0,1.0
2014-11-04,115.69,116.25,115.2401,116.01,354764,86.3313047084645,86.7491932955225,85.9955760025406,86.5700981867834,475408.628406561,0.0,1.0
2014-11-05,116.18,116.44,115.63,116.24,233083,86.6969572221403,86.8909769232744,86.2865309312798,86.7417309993251,312347.558757051,0.0,1.0
2014-11-06,116.74,117.0608,116.2,116.65,311031,87.1148458091983,87.354236271213,86.7118818145352,87.0476851434211,416803.342791041,0.0,1.0
2014-11-07,116.3,116.3,115.4684,116.0,333694,86.7865047765099,86.7865047765099,86.1659402247287,86.5626358905859,447173.351432217,0.0,1.0
2014-11-10,118.16,118.16,117.13,117.77,379649,88.1744918692382,88.1744918692382,87.4058753608994,87.8834623175371,508756.272806492,0.0,1.0
2014-11-11,118.57,118.9,118.23,118.51,362969,88.4804460133343,88.7267017878506,88.2267279426205,88.4356722361495,486403.903564344,0.0,1.0
2014-11-12,117.86,118.31,117.66,117.98,236521,87.9506229833143,88.2864263122002,87.801377059365,88.0401705376839,316954.719755522,0.0,1.0
2014-11-13,118.67,119.17,118.4039,118.68,276528,88.5550689753089,88.9281837851821,88.3564972734944,88.5625312715064,370566.904184217,0.0,1.0
2014-11-14,117.69,118.0699,117.609,117.95,220032,87.8237639479574,88.1072565804991,87.7633193487579,88.0177836490915,294858.303902178,0.0,1.0
2014-11-17,118.53,118.613,117.51,117.53,216006,88.4505968285444,88.5125338869834,87.6894426164031,87.704367208798,289463.181685818,0.0,1.0
2014-11-18,118.91,119.27,118.832,119.16,287215,88.734164084048,89.0028067471568,88.6759581737078,88.9207214889847,384888.233326353,0.0,1.0
2014-11-19,118.29,118.57,117.59,118.53,905663,88.2715017198053,88.4804460133343,87.7491409859828,88.4505968285444,1213651.90557264,0.0,1.0
2014-11-20,118.42,118.86,118.19,118.36,309901,88.3685115703723,88.6968526030607,88.1968787578306,88.3237377931875,415289.063579793,0.0,1.0
2014-11-21,120.14,120.59,119.89,120.05,397485,89.6520265163362,89.9878298452221,89.4654691113996,89.584865850559,532657.763082449,0.0,1.0
2014-11-24,120.54,121.07,120.33,120.9,615947,89.9505183642347,90.3460200627003,89.793810144088,90.2191610273434,825412.156930061,0.0,1.0
2014-11-25,119.69,120.13,119.2,119.3,1107030,89.3162231874503,89.6445642201387,88.9505706737745,89.0251936357492,1483497.80108724,0.0,1.0
2014-11-26,120.0,120.6195,119.87,120.3,362991,89.5475543695717,90.0098436190046,89.4505445190046,89.7714232554956,486433.38510651,0.0,1.0
2014-11-28,123.2,124.32,122.83,123.13,426409,91.9354891527602,92.7712663268762,91.6593841934541,91.883253079378,571417.950610021,0.0,1.0
2014-12-01,123.0,124.02,122.82,124.01,573784,91.786243228811,92.5473974409523,91.6519218972566,92.5399351447548,768910.781369107,0.0,1.0
2014-12-02,123.4,124.29,123.26,124.17,513004,92.0847350767095,92.7488794382839,91.980262929945,92.6593318839143,687461.320785309,0.0,1.0
2014-12-03,122.38,122.98,121.76,122.93,371656,91.3235808645682,91.771318636416,90.8609185003254,91.7340071554287,498045.09250958,0.0,1.0
2014-12-04,121.53,121.94,121.24,121.73,273362,90.6892856877837,90.9952398318797,90.4728790980572,90.838531611733,366324.242252524,0.0,1.0
2014-12-05,122.71,122.93,122.06,122.73,281566,91.5698366390845,91.7340071554287,91.0847873862493,91.5847612314794,377318.177340208,0.0,1.0
2014-12-08,121.61,122.31,120.95,121.84,240956,90.7489840573634,91.2713447911859,90.2564725083308,90.9206168699051,322897.930642149,0.0,1.0
2014-12-09,120.8,120.99,120.1,120.62,301153,90.1445380653688,90.2863216931206,89.6221773315463,90.0102167338144,403566.130358551,0.0,1.0
2014-12-10,119.32,120.1199,119.1101,120.02,288305,89.0401182281441,89.6370273009793,88.8834846309593,89.5624789619666,386348.909733664,0.0,1.0
2014-12-11,117.92,118.27,117.44,117.57,490382,87.9953967604991,88.2565771274103,87.6372065430208,87.7342163935878,657146.25501817,0.0,1.0
2014-12-12,114.09,117.1999,114.07,116.67,526665,85.1373373168703,87.4580368113197,85.1224127244753,87.0626097358161,705768.018400236,0.0,1.0
2014-12-15,113.05,115.44,112.31,114.81,500237,84.361258512334,86.1447473035279,83.8090485937216,85.6746226430877,670352.645838396,0.0,1.0
2014-12-16,113.63,115.2097,112.63,112.99,556278,84.7940716917869,85.9728906221003,84.0478420720405,84.3164847351492,745451.51422564,0.0,1.0
2014-12-17,112.51,113.0199,111.31,111.32,869017,83.9582945176709,84.3387970007796,83.0628189739752,83.0702812701726,1164543.69674483,0.0,1.0
2014-12-18,115.07,115.1,112.94,112.94,685448,85.8686423442218,85.8910292328141,84.2791732541619,84.2791732541619,918548.368842442,0.0,1.0
2014-12-19,114.51,115.2,113.45,114.05,730761,85.4507537571638,85.9656521947888,84.6597503602326,85.1074881320804,979270.965213513,0.0,1.0
2014-12-22,115.85,115.95,115.4,115.67,516257,86.450701447624,86.5253244095986,86.1148981187381,86.3163801160696,691820.568815567,0.0,1.0
2014-12-23,115.93,116.18,114.95,115.19,511299,86.5103998172037,86.6969572221403,85.7790947898522,85.9581898985913,685176.501267451,0.0,1.0
2014-12-24,116.91,117.21,116.15,116.22,211251,87.2417048445552,87.4655737304791,86.6745703335479,86.7268064069302,283091.148367688,0.0,1.0
2014-12-26,116.7,117.36,116.66,117.22,197134,87.0849966244084,87.5775081734411,87.0551474396186,87.4730360266766,264173.378787867,0.0,1.0
2014-12-29,116.07,116.54,115.79,115.86,297094,86.6148719639682,86.965599885249,86.4059276704392,86.4581637438214,398126.785828942,0.0,1.0
2014-12-30,114.37,115.58,114.22,115.29,449790,85.3462816103993,86.2492194502924,85.2343471674373,86.032812860566,602750.129581882,0.0,1.0
2014-12-31,114.09,115.1299,114.08,114.93,267390,85.1373373168703,85.9133414984446,85.1298750206728,85.7641701974573,358321.343624579,0.0,1.0
2015-01-02,112.24,113.52,112.0,113.07,496184,83.7568125203394,84.7119864336148,83.5777174116002,84.3761831047289,664921.341729378,0.0,1.0
2015-01-05,111.06,111.69,110.55,110.94,847585,82.8762615690386,83.3463862294788,82.4956844629679,82.786714014669,1135823.31439485,0.0,1.0
2015-01-06,109.08,110.36,108.14,109.42,1706908,81.3987269219406,82.3539008352161,80.697271079379,81.6524449926544,2287376.37160531,0.0,1.0
2015-01-07,110.27,110.62,108.905,110.27,640386,82.2867401694389,82.5479205363501,81.268136738485,82.2867401694389,858162.130066083,0.0,1.0
2015-01-08,111.72,112.18,110.4,110.46,570627,83.3687731180712,83.7120387431546,82.3837500200059,82.4285237971907,764680.180068301,0.0,1.0
2015-01-09,110.89,111.71,110.2,111.71,334380,82.7494025336817,83.3613108218737,82.2345040960566,83.3613108218737,448092.639519753,0.0,1.0
2015-01-12,111.85,112.13,110.99,111.92,753086,83.4657829686383,83.6747272621673,82.8240254956563,83.5180190420205,1009188.03016141,0.0,1.0
2015-01-13,112.33,114.1,111.54,113.72,457500,83.8239731861165,85.1447996130677,83.2344517865169,84.8612323575641,613082.070040933,0.0,1.0
2015-01-14,111.78,112.32,110.99,111.34,424390,83.413546895256,83.8165108899191,82.8240254956563,83.0852058625676,568712.349081249,0.0,1.0
2015-01-15,113.81,114.6,113.1363,113.49,532120,84.9283930233413,85.5179144229409,84.4256581285181,84.6895995450224,713078.100787281,0.0,1.0
2015-01-16,115.07,115.15,113.79,114.55,451098,85.8686423442218,85.9283407138015,84.9134684309463,85.4806029419536,604502.941270655,0.0,1.0
2015-01-20,115.34,116.03,114.89,115.85,464871,86.0701243415533,86.5850227791783,85.7343210126674,86.450701447624,622959.726736609,0.0,1.0
2015-01-21,117.11,117.36,115.41,115.69,458087,87.3909507685045,87.5775081734411,86.1223604149355,86.3313047084645,613868.691188723,0.0,1.0
2015-01-22,116.8,117.16,116.01,116.29,536505,87.1596195863831,87.4282622494918,86.5700981867834,86.7790424803124,718954.308168985,0.0,1.0
2015-01-23,117.76,118.4,117.62,118.2,399845,87.8760000213397,88.3535869779774,87.7715278745752,88.2043410540281,535820.328514791,0.0,1.0
2015-01-26,118.65,119.208,117.67,118.21,387261,88.540144382914,88.9565405107325,87.8088393555625,88.2118033502256,518956.886395895,0.0,1.0
2015-01-27,118.11,118.62,117.56,117.85,382662,88.1371803882509,88.5177574943216,87.7267540973904,87.9431606871168,512793.904013123,0.0,1.0
2015-01-28,117.89,119.28,117.81,118.44,640260,87.9730098719067,89.0102690433542,87.913311502327,88.3834361627672,857993.281233678,0.0,1.0
2015-01-29,121.94,122.51,120.63,122.51,1071262,90.9952398318797,91.4205907151352,90.0176790300119,91.4205907151352,1435566.17380588,0.0,1.0
2015-01-30,118.13,119.7799,117.5,119.62,626390,88.1521049806458,89.3833092302655,87.6819803202056,89.263987114068,839406.508968175,0.0,1.0
2015-02-02,117.62,117.84,116.11,116.99,634326,87.7715278745752,87.9356983909194,86.6447211487581,87.3014032141349,850041.305269475,0.0,1.0
2015-02-03,117.4,117.51,116.32,116.42,563351,87.6073573582309,87.6894426164031,86.8014293689048,86.8760523308794,754929.830031978,0.0,1.0
2015-02-04,116.8,117.4988,115.73,116.08,447678,87.1596195863831,87.6810848446619,86.3611538932544,86.6223342601657,599919.901533956,0.0,1.0
2015-02-05,117.59,117.729,116.72,117.3,257936,87.7491409859828,87.8528669031275,87.0999212168034,87.5327343962563,345652.320913832,0.0,1.0
2015-02-06,116.39,116.83,116.01,116.46,449395,86.8536654422871,87.1820064749755,86.5700981867834,86.9059015156693,602220.801892995,0.0,1.0
2015-02-09,115.49,115.69,114.77,114.86,353639,86.1820587845153,86.3313047084645,85.6447734582978,85.711934124075,473901.049545804,0.0,1.0
2015-02-10,115.72,116.49,115.05,115.9,373744,86.3536915970569,86.9282884042617,85.8537177518268,86.4880129286113,500843.158875145,0.0,1.0
2015-02-11,115.26,115.56,114.8,114.92,346519,86.0104259719736,86.2342948578975,85.6671603468902,85.7567079012598,464359.750444839,0.0,1.0
2015-02-12,115.29,115.31,114.657,114.69,561710,86.032812860566,86.0477374529609,85.5604495112665,85.5850750887181,752730.775000421,0.0,1.0
2015-02-13,113.89,114.38,113.0,114.09,571584,84.988091392921,85.3537439065967,84.3239470313466,85.1373373168703,765962.627152517,0.0,1.0
2015-02-17,116.04,116.29,114.94,115.24,502803,86.5924850753758,86.7790424803124,85.7716324936547,85.9955013795787,673791.265711019,0.0,1.0
2015-02-18,115.51,115.743,114.89,115.22,727295,86.1969833769102,86.3708548783111,85.7343210126674,85.9805767871837,974626.282252285,0.0,1.0
2015-02-19,116.06,116.9,115.79,116.74,549546,86.6074096677707,87.2342425483577,86.4059276704392,87.1148458091983,736430.162322874,0.0,1.0
2015-02-20,116.89,117.08,115.83,116.04,393367,87.2267802521603,87.3685638799121,86.4357768552291,86.5924850753758,527139.354417031,0.0,1.0
2015-02-23,117.99,118.5065,117.62,117.68,453043,88.0476328338813,88.4330604324804,87.7715278745752,87.8163016517599,607109.377612141,0.0,1.0
2015-02-24,119.26,120.3599,118.783,119.25,593035,88.9953444509593,89.8161224097184,88.6393929223403,88.9878821547618,794708.470834371,0.0,1.0
2015-02-25,118.15,118.55,117.46,117.9,559916,89.1199752446716,89.4216933157496,88.599511572062,88.9314014502479,742303.565708803,1.277014,1.0
2015-02-26,118.71,119.3895,117.64,117.7,439491,89.5423805441809,90.0549241174247,88.7352847040471,88.7805424147089,582651.212676415,0.0,1.0
2015-02-27,118.85,120.0,118.81,119.23,399492,89.6479818690582,90.5154213234075,89.6178100619504,89.9346140365823,529622.900706786,0.0,1.0
2015-03-02,117.76,118.265,117.5,117.85,402479,88.8258001253706,89.2067191901066,88.6296833791698,88.8936866913631,533582.888902823,0.0,1.0
2015-03-03,117.22,118.24,116.83,118.18,319272,88.4184807294152,89.1878618106642,88.1243056101141,89.1426041000025,423271.962278236,0.0,1.0
2015-03-04,117.0,117.32,116.32,116.82,342786,88.2525357903223,88.4939102471847,87.7396150694897,88.1167626583372,454445.434806396,0.0,1.0
2015-03-05,117.85,118.5,117.58,118.09,313826,88.8936866913631,89.3839785568649,88.6900269933854,89.0747175340099,416051.977103942,0.0,1.0
2015-03-06,115.88,116.94,115.51,116.61,525939,87.4077251913038,88.2072780796606,87.1286359755567,87.9583606710212,697258.865696501,0.0,1.0
2015-03-09,115.15,115.81,114.68,115.74,432487,86.8570897115865,87.3549245288652,86.5025709780698,87.3021238664265,573365.723113294,0.0,1.0
2015-03-10,112.01,113.465,111.7981,113.34,613749,84.488602853624,85.5861023371703,84.3287677054704,85.4918154399584,813672.177880632,0.0,1.0
2015-03-11,111.08,111.59,110.477,111.27,548066,83.7871083383675,84.171798878992,83.3322683462174,83.9304244221296,726593.535537047,0.0,1.0
2015-03-12,112.49,113.34,111.89,113.3,504098,84.8506645389176,85.4918154399584,84.3980874323005,85.4616436328506,668303.357765586,0.0,1.0
2015-03-13,110.0,110.13,109.37,109.53,931802,82.9724695464569,83.0705279195572,82.497263584509,82.6179508129402,1235328.06194964,0.0,1.0
2015-03-16,112.37,112.62,110.64,110.86,422359,84.7601491175942,84.9487229120179,83.4552184601817,83.6211633992746,559938.618844977,0.0,1.0
2015-03-17,112.92,113.14,112.1401,112.94,414526,85.1750114653265,85.3409564044194,84.5867366562421,85.1900973688804,549554.090040304,0.0,1.0
2015-03-18,116.51,116.94,113.15,113.4,654255,87.8829311532517,88.2072780796606,85.3484993561963,85.5370731506201,867372.640508242,0.0,1.0
2015-03-19,114.07,114.7,113.75,114.28,476478,86.0424509196758,86.5176568816237,85.8010764628134,86.2008529069917,631686.392926437,0.0,1.0
2015-03-20,114.94,115.48,113.8915,114.16,397953,86.6986877242705,87.1060071202258,85.9078092304572,86.1103374856683,527582.585395872,0.0,1.0
2015-03-23,115.34,115.97,115.28,115.4,376490,87.0004057953485,87.4756117572964,86.9551480846868,87.0456635060102,499128.207541323,0.0,1.0
2015-03-24,114.66,116.53,114.58,116.23,411084,86.4874850745159,87.8980170568056,86.4271414603003,87.6717285034971,544990.88971531,0.0,1.0
2015-03-25,114.17,115.74,114.12,115.37,277868,86.1178804374453,87.3021238664265,86.0801656785605,87.0230346506794,368380.984284024,0.0,1.0
2015-03-26,112.71,112.93,112.16,112.88,569620,85.0166094780105,85.1825544171034,84.6017471302782,85.1448396582187,755168.555817387,0.0,1.0
2015-03-27,113.24,113.36,112.2439,112.68,265765,85.4163859221889,85.5069013435123,84.6650324956868,84.9939806226796,352335.541653748,0.0,1.0
2015-03-30,113.05,113.31,112.24,112.32,357875,85.2730698384268,85.4691865846275,84.6620907444938,84.7224343587094,474449.539891766,0.0,1.0
2015-03-31,110.57,111.39,109.66,109.78,782810,83.4024177977431,84.020939843453,82.7160091860406,82.806524607364,1037803.2674053,0.0,1.0
2015-04-01,111.03,111.35,110.43,110.65,479977,83.7493935794828,83.9907680363452,83.2968164728658,83.4627614119587,636325.160485169,0.0,1.0
2015-04-02,112.56,112.806,111.45,111.5,565273,84.9034652013562,85.0890218150692,84.0661975541147,84.1039123129995,749405.559939192,0.0,1.0
2015-04-06,113.24,113.8094,112.5853,112.65,235126,85.4163859221889,85.8458815963684,84.9225488693519,84.9713517673488,311716.164908393,0.0,1.0
2015-04-07,114.26,115.62,114.26,114.91,404464,86.1857670034378,87.2116084451031,86.1857670034378,86.6760588689396,536214.484674211,0.0,1.0
2015-04-08,113.92,115.0,113.49,114.78,285597,85.9293066430215,86.7439454349322,85.6049597166126,86.5780004958393,378627.636030649,0.0,1.0
2015-04-09,113.51,114.46,113.03,114.42,350311,85.6200456201666,86.3366260389768,85.2579839348729,86.3064542318691,464421.635400696,0.0,1.0
2015-04-10,113.8,113.93,112.73,112.87,292518,85.8387912216981,85.9368495947985,85.0316953815644,85.1372967064417,387803.089095521,0.0,1.0
2015-04-13,113.42,114.43,113.38,114.0,331875,85.552159054174,86.313997183646,85.5219872470662,85.9896502572371,439980.275379894,0.0,1.0
2015-04-14,114.62,114.77,113.74,114.24,491974,86.4573132674081,86.5704575440623,85.7935335110364,86.1706810998839,652230.074575512,0.0,1.0
2015-04-15,116.89,117.17,116.11,116.51,620255,88.1695633207759,88.3807659705305,87.5812130821737,87.8829311532517,822297.448454256,0.0,1.0
2015-04-16,113.59,114.14,113.04,114.08,637717,85.6803892343821,86.0952515821144,85.2655268866499,86.0499938714527,845447.536796807,0.0,1.0
2015-04-17,112.69,113.09,111.93,112.6,382053,85.0015235744566,85.3032416455346,84.4282592394083,84.933637008464,506503.30440592,0.0,1.0
2015-04-20,111.49,112.1199,111.33,111.55,438056,84.0963693612225,84.5714998936526,83.9756821327913,84.1416270718842,580748.774423548,0.0,1.0
2015-04-21,112.33,112.59,111.92,112.14,355703,84.7299773104864,84.9260940566871,84.4207162876314,84.5866612267243,471570.030564081,0.0,1.0
2015-04-22,112.35,112.62,111.25,111.89,374350,84.7450632140403,84.9487229120179,83.9153385185757,84.3980874323005,496291.121923807,0.0,1.0
2015-04-23,112.63,112.8399,111.69,111.89,340010,84.9562658637949,85.1145924215931,84.2472283967615,84.3980874323005,450765.177949282,0.0,1.0
2015-04-24,113.36,113.96,113.1,113.29,378272,85.5069013435123,85.9594784501293,85.3107845973116,85.4541006810736,501490.677901328,0.0,1.0
2015-04-27,113.47,114.0,112.79,113.45,427587,85.5898738130587,85.9896502572371,85.0769530922261,85.5747879095048,566869.592493749,0.0,1.0
2015-04-28,113.38,113.59,112.72,112.8,805811,85.5219872470662,85.6803892343821,85.0241524297874,85.084496044003,1068296.63482982,0.0,1.0
2015-04-29,111.58,112.89,111.12,112.69,388493,84.1642559272151,85.1523826099956,83.8172801454754,85.0015235744566,515041.076077322,0.0,1.0
2015-04-30,111.02,111.93,110.82,111.38,628273,83.7418506277058,84.4282592394083,83.5909915921668,84.0133968916761,832927.239333341,0.0,1.0
2015-05-01,111.09,111.11,109.78,110.0,585298,83.7946512901445,83.8097371936984,82.806524607364,82.9724695464569,775953.522318046,0.0,1.0
2015-05-04,110.99,111.3509,110.7,111.09,412570,83.719221772375,83.9914469020051,83.5004761708434,83.7946512901445,546960.940756258,0.0,1.0
2015-05-05,109.59,110.64,109.31,110.46,812497,82.6632085236019,83.4552184601817,82.4520058738473,83.3194453281966,1077160.53877315,0.0,1.0
2015-05-06,109.45,109.92,109.12,109.75,1068339,82.5576071987246,82.9121259322413,82.3086897900852,82.7838957520331,1416340.75305184,0.0,1.0
2015-05-07,108.58,108.8638,108.09,108.26,1038968,81.9013703941299,82.1154393655597,81.5317657570593,81.6599959372675,1377402.41582192,0.0,1.0
2015-05-08,110.61,111.09,109.73,110.18,1449372,83.4325896048509,83.7946512901445,82.7688098484792,83.108242678442,1921491.80169614,0.0,1.0
2015-05-11,110.88,111.56,110.82,111.03,566310,83.6362493028285,84.1491700236612,83.5909915921668,83.7493935794828,750780.353296838,0.0,1.0
2015-05-12,110.07,110.35,109.69,109.98,726593,83.0252702088955,83.2364728586501,82.7386380413714,82.957383642903,963274.088825924,0.0,1.0
2015-05-13,110.35,110.82,110.02,110.68,502897,83.2364728586501,83.5909915921668,82.9875554500108,83.4853902672895,666711.142893327,0.0,1.0
2015-05-14,112.61,112.78,111.71,112.02,625983,84.941179960241,85.0694101404492,84.2623143003154,84.4961458054009,829891.29257441,0.0,1.0
2015-05-15,112.91,113.071,112.19,112.4,283237,85.1674685135495,85.2889100371584,84.6243759856091,84.782777972925,375498.887405726,0.0,1.0
2015-05-18,112.24,112.62,111.89,111.97,368088,84.6620907444938,84.9487229120179,84.3980874323005,84.4584310465161,487989.332140217,0.0,1.0
2015-05-19,112.36,112.84,112.14,112.77,458761,84.7526061658172,85.1146678511109,84.5866612267243,85.0618671886722,608198.240643483,0.0,1.0
2015-05-20,111.64,112.31,111.5,112.08,766126,84.2095136378768,84.7148914069325,84.1039123129995,84.5414035160626,1015684.60551622,0.0,1.0
2015-05-21,112.51,112.97,111.9507,112.26,456720,84.8657504424715,85.2127262242112,84.4438731495866,84.6771766480477,605492.4033793,0.0,1.0
2015-05-22,111.95,113.4,111.87,113.35,470937,84.4433451429622,85.5370731506201,84.3830015287466,85.4993583917353,624340.462362581,0.0,1.0
2015-05-26,110.55,111.97,110.38,111.96,839890,83.3873318941892,84.4584310465161,83.259101713981,84.4508880947392,1113476.56041829,0.0,1.0
2015-05-27,112.58,112.95,111.98,112.22,602879,84.9185511049101,85.1976403206573,84.4659739982931,84.6470048409399,799261.373832785,0.0,1.0
2015-05-28,112.78,112.93,111.99,112.31,831114,85.0694101404492,85.1825544171034,84.47351695007,84.7148914069325,1101841.85790459,0.0,1.0
2015-05-29,110.96,111.66,110.64,111.41,759078,83.6965929170441,84.2245995414307,83.4552184601817,84.0360257470069,1006340.78335162,0.0,1.0
2015-06-01,110.47,111.31,110.17,111.15,335431,83.3269882799735,83.9605962292374,83.100699726665,83.8399090008062,444694.610172364,0.0,1.0
2015-06-02,109.74,110.03,109.21,109.33,442302,82.7763528002561,82.9950984017877,82.3765763560778,82.4670917774012,586377.870466526,0.0,1.0
2015-06-03,110.24,110.55,109.92,110.09,417017,83.1535003891037,83.3873318941892,82.9121259322413,83.0403561124494,552856.51072873,0.0,1.0
2015-06-04,109.3,110.586,109.1,110.0,285529,82.4444629220703,83.4144865205862,82.2936038865313,82.9724695464569,378537.485646541,0.0,1.0
2015-06-05,118.0,118.27,107.19,107.44,4047453,89.0068309680174,89.210490665995,80.8529000971337,81.0414738915575,5365874.1560141,0.0,1.0
2015-06-08,114.7,115.6,113.36,114.97,2883264,86.5176568816237,87.1965225415492,85.5069013435123,86.7213165796013,3822461.1335983,0.0,1.0
2015-06-09,116.26,116.49,115.0865,116.42,1051485,87.694357358828,87.8678452496978,86.8091919678028,87.8150445872592,1393996.7152025,0.0,1.0
2015-06-10,116.9,118.14,116.13,116.18,659026,88.1771062725528,89.1124322928947,87.5962989857276,87.6340137446124,873697.75054617,0.0,1.0
2015-06-11,117.9,118.82,117.44,118.19,748121,88.9314014502479,89.6253530137273,88.5844256685081,89.1501470517794,991814.639841753,0.0,1.0
2015-06-12,117.91,118.48,117.71,117.99,641860,88.9389444020248,89.368892653311,88.7880853664858,88.9992880162404,850940.081522679,0.0,1.0
2015-06-15,116.55,117.26,115.7301,116.01,517736,87.9131029603595,88.448652536523,87.2946563441674,87.5057835644042,686383.812743006,0.0,1.0
2015-06-16,117.34,117.52,115.81,115.98,523576,88.5089961507386,88.6447692827237,87.3549245288652,87.4831547090733,694126.13984875,0.0,1.0
2015-06-17,118.03,119.14,117.17,117.66,2814360,89.0294598233482,89.8667274705898,88.3807659705305,88.7503706076011,3731112.27967807,0.0,1.0
2015-06-18,120.34,120.83,119.72,120.47,1190389,90.7718816838238,91.1414863208944,90.3042186736529,90.8699400569242,1578147.43511623,0.0,1.0
2015-06-19,119.14,119.93,119.1,119.77,550073,89.8667274705898,90.4626206609689,89.8365556634819,90.3419334325376,729254.297609174,0.0,1.0
2015-06-22,119.95,121.0323,119.92,120.42,477734,90.4777065645227,91.2940802353421,90.4550777091919,90.8322252980394,633351.523550549,0.0,1.0
2015-06-23,121.95,122.23,121.44,122.22,911782,91.9862969199129,92.1974995696675,91.6016063792884,92.1899566178905,1208786.7282755,0.0,1.0
2015-06-24,120.77,122.04,120.58,121.57,513847,91.0962286102327,92.0541834859054,90.9529125264706,91.6996647523887,681228.006216595,0.0,1.0
2015-06-25,120.69,121.15,118.0,121.15,1376093,91.0358849960171,91.3828607777568,89.0068309680174,91.3828607777568,1824342.83115132,0.0,1.0
2015-06-26,119.79,121.2,119.5,120.88,1454913,90.3570193360915,91.4205755366416,90.13827373456,91.1792010797791,1928837.73226,0.0,1.0
2015-06-29,116.7,118.1,116.56,117.37,2228693,88.0262472370138,89.0822604857869,87.9206459121365,88.5316250060695,2954669.55895214,0.0,1.0
2015-06-30,116.04,117.01,115.78,116.55,1829717,87.5284124197351,88.2600787420993,87.3322956735343,87.9131029603595,2425730.74057182,0.0,1.0
2015-07-01,117.53,117.94,117.04,117.25,771251,88.6523122345007,88.9615732573557,88.2827075974301,88.4411095847461,1022479.02784789,0.0,1.0
2015-07-02,118.0,118.15,117.46,117.75,580682,89.0068309680174,89.1199752446716,88.599511572062,88.8182571735936,769833.902126246,0.0,1.0
2015-07-06,117.25,117.6,116.6,116.69,497820,88.4411095847461,88.7051128969393,87.9508177192443,88.0187042852368,659980.356126912,0.0,1.0
2015-07-07,116.78,116.98,114.73,116.17,681813,88.0865908512294,88.2374498867684,86.5402857369545,87.6264707928354,903907.40940894,0.0,1.0
2015-07-08,114.09,115.39,114.07,115.19,665883,86.0575368232297,87.0381205542333,86.0424509196758,86.8872615186942,882788.356190705,0.0,1.0
2015-07-09,115.0,116.44,115.0,116.36,663852,86.7439454349322,87.8301304908131,86.7439454349322,87.7697868765975,880095.776335951,0.0,1.0
2015-07-10,118.94,119.43,118.6,119.43,893141,89.7158684350507,90.0854730721213,89.4594080746344,90.0854730721213,1184073.59136143,0.0,1.0
2015-07-13,119.22,119.9,118.94,119.29,593294,89.9270710848053,90.439991805638,89.7158684350507,89.979871747244,786554.146896389,0.0,1.0
2015-07-14,120.91,121.23,120.25,120.53,910793,91.20182993511,91.4432043919724,90.7039951178313,90.9151977675859,1207475.5704831,0.0,1.0
2015-07-15,121.11,121.64,120.78,121.47,396604,91.352688970649,91.7524654148274,91.1037715620097,91.6242352346192,525794.160864083,0.0,1.0
2015-07-16,121.62,122.2099,121.2901,122.0,343873,91.7373795112735,92.1823382365958,91.4885375321519,92.0240116787976,455886.51521118,0.0,1.0
2015-07-17,120.95,121.3,120.5,120.6,222572,91.2320017422178,91.4960050544111,90.892568912255,90.9679984300245,295072.813112931,0.0,1.0
2015-07-20,120.22,120.7,120.14,120.22,310608,90.6813662625004,91.043427947794,90.6210226482848,90.6813662625004,411785.742750127,0.0,1.0
2015-07-21,120.03,120.54,119.55,120.54,351744,90.5380501787383,90.9227407193628,90.1759884934447,90.9227407193628,466321.422171678,0.0,1.0
2015-07-22,119.66,120.27,119.295,119.48,354839,90.2589609629912,90.7190810213852,89.9836432231325,90.1231878310061,470424.590389533,0.0,1.0
2015-07-23,114.91,118.78,113.28,118.78,2269815,86.6760588689396,89.5951812066195,85.4465577292967,89.5951812066195,3009186.6780005,0.0,1.0
2015-07-24,114.5,116.21,114.38,115.68,1037700,86.3667978460847,87.6566425999432,86.2762824247612,87.2568661557648,1375721.37630649,0.0,1.0
2015-07-27,112.85,114.0,112.52,113.88,827557,85.1222108028878,85.9896502572371,84.8732933942484,85.8991348359137,1097126.19737118,0.0,1.0
2015-07-28,113.38,113.8882,112.769,113.35,1209305,85.5219872470662,85.9053200563708,85.0611128934945,85.4993583917353,1603225.15078955,0.0,1.0
2015-07-29,114.59,115.37,114.58,114.84,1072241,86.4346844120772,87.0230346506794,86.4271414603003,86.623258206501,1421513.79421051,0.0,1.0
2015-07-30,113.2,113.49,112.61,113.4,751938,85.3862141150811,85.6049597166126,84.941179960241,85.5370731506201,996874.993020285,0.0,1.0
2015-07-31,112.31,112.48,111.68,112.28,1016779,84.7148914069325,84.8431215871406,84.2396854449846,84.6922625516016,1347985.55004292,0.0,1.0
2015-08-03,111.93,112.5,111.361,112.22,537753,84.4282592394083,84.8582074906945,83.9990652832999,84.6470048409399,712921.169194319,0.0,1.0
2015-08-04,112.09,112.19,111.47,111.96,375120,84.5489464678396,84.6243759856091,84.0812834576686,84.4508880947392,497311.942449735,0.0,1.0
2015-08-05,113.95,114.32,112.95,113.08,904133,85.9519354983524,86.2310247140995,85.1976403206573,85.2956986937577,1198646.13580429,0.0,1.0
2015-08-06,113.84,114.37,113.72,113.86,573070,85.8689630288059,86.2687394729843,85.7784476074825,85.8840489323598,759742.362069924,0.0,1.0
2015-08-07,113.05,113.36,112.7619,113.3,311131,85.2730698384268,85.5069013435123,85.0557573977329,85.4616436328506,412479.105263192,0.0,1.0
2015-08-10,113.64,113.943,112.77,112.77,469572,85.7181039932669,85.9466554321085,85.0618671886722,85.0618671886722,622530.825975707,0.0,1.0
2015-08-11,112.44,113.03,112.207,112.8,374127,84.8129497800328,85.2579839348729,84.6371990036299,85.084496044003,495995.481693571,0.0,1.0
2015-08-12,109.27,109.45,108.04,108.92,681907,84.0337598442931,84.1721882946635,83.0878321000954,83.7645934130174,886690.99214487,2.136996,1.0
2015-08-13,110.04,110.58,109.14,109.36,465776,84.6259259930998,85.041211344211,83.9337837412478,84.1029740694783,605653.532750462,0.0,1.0
2015-08-14,111.45,111.51,110.65,110.73,397602,85.7102821876679,85.756425004458,85.0950446304661,85.1565683861863,517006.148725243,0.0,1.0
2015-08-17,111.75,112.02,110.15,110.36,829686,85.9409962716185,86.1486389471741,84.710521157215,84.8720210159805,1078849.61220329,0.0,1.0
2015-08-18,110.97,111.55,110.731,110.99,550143,85.3411396533468,85.7871868823181,85.1573374331328,85.3565205922769,715356.84850215,0.0,1.0
2015-08-19,109.44,109.96,109.1,109.96,367410,84.1644978251985,84.5644022373796,83.9030218633877,84.5644022373796,477747.167024164,0.0,1.0
2015-08-20,109.09,109.615,108.77,109.26,431167,83.8953313939227,84.2990810408364,83.649236371042,84.0260693748281,560651.078534356,0.0,1.0
2015-08-21,105.67,107.7,105.48,107.39,1574000,81.2651908368853,82.8263561382847,81.1190719170499,82.587951584869,2046689.09636655,0.0,1.0
2015-08-24,103.12,104.75,100.59,101.43,1389988,79.3041211233047,80.5576676461033,77.3584323486542,78.004431783716,1807416.31745893,0.0,1.0
2015-08-25,102.64,105.88,102.64,105.78,910536,78.9349785889837,81.4266906956507,78.9349785889837,81.3497860010005,1183979.73510115,0.0,1.0
2015-08-26,104.36,104.62,102.38,104.57,864886,80.2577393369674,80.457691543058,78.7350263828931,80.4192391957329,1124620.55006358,0.0,1.0
2015-08-27,105.7,106.74,103.9301,104.19,1907759,81.2882622452803,82.0880710696426,79.9271260546661,80.127001356062,2480679.50685842,0.0,1.0
2015-08-28,106.94,107.07,105.07,105.38,783728,82.241880458943,82.3418565619883,80.8037626689839,81.0421672223996,1019089.93145944,0.0,1.0
2015-08-31,106.37,106.83,105.78,106.17,365901,81.8035236994368,82.1572852948278,81.3497860010005,81.6497143101364,475784.998125551,0.0,1.0
2015-09-01,103.35,103.9237,103.01,103.57,901768,79.4810019210002,79.9222041542085,79.2195259591895,79.6501922492307,1172578.61057959,0.0,1.0
2015-09-02,105.07,105.33,104.0108,105.05,755529,80.8037626689839,81.0037148750745,79.9891881432489,80.7883817300539,982422.469052557,0.0,1.0
2015-09-03,104.3,105.02,104.16,104.71,497013,80.2115965201773,80.7653103216588,80.103929947667,80.5269057682432,646271.339169268,0.0,1.0
2015-09-04,103.18,103.73,102.71,103.34,443596,79.3502639400948,79.773239760671,78.9888118752388,79.4733114515352,576812.640655538,0.0,1.0
2015-09-08,106.14,106.26,105.04,106.15,565044,81.6266429017413,81.7189285353216,80.7806912605889,81.6343333712063,734732.778759429,0.0,1.0
2015-09-09,105.95,108.05,105.78,108.05,553552,81.4805239819059,83.0955225695604,81.3497860010005,83.0955225695604,719789.607796631,0.0,1.0
2015-09-10,107.16,107.58,105.9,105.96,473929,82.4110707871735,82.7340705047044,81.4420716345808,81.4882144513709,616254.966170205,0.0,1.0
2015-09-11,106.35,106.55,105.55,106.33,379609,81.7881427605067,81.9419521498072,81.172905203305,81.7727618215767,493609.657676373,0.0,1.0
2015-09-14,106.38,106.59,105.68,106.13,484563,81.8112141689018,81.9727140276673,81.2728813063503,81.6189524322763,630082.470522659,0.0,1.0
2015-09-15,107.15,107.31,105.9,106.03,529179,82.4033803177085,82.5264278291488,81.4420716345808,81.542047737626,688097.134260581,0.0,1.0
2015-09-16,110.09,110.78,109.91,110.56,767637,84.6643783404249,85.1950207335114,84.5259498900545,85.0258304052809,998166.63142791,0.0,1.0
2015-09-17,110.45,111.8,110.01,110.56,565304,84.9412352411657,85.9794486189436,84.6028545847047,85.0258304052809,735070.859550442,0.0,1.0
2015-09-18,109.44,110.41,109.27,109.58,494993,84.1644978251985,84.9104733633056,84.0337598442931,84.2721643977088,643644.71148524,0.0,1.0
2015-09-21,109.56,110.23,109.17,110.22,420692,84.2567834587787,84.7720449129352,83.9568551496429,84.7643544434702,547030.323588715,0.0,1.0
2015-09-22,106.38,106.82,105.51,106.58,552379,81.8112141689018,82.1495948253628,81.1421433254449,81.9650235582022,718264.343304866,0.0,1.0
2015-09-23,105.36,106.23,105.14,106.15,469177,81.0267862834696,81.6958571269265,80.8575959552391,81.6343333712063,610075.889559065,0.0,1.0
2015-09-24,105.15,105.5,104.1201,104.81,531050,80.8652864247041,81.1344528559799,80.0732449745015,80.6038104628934,690530.015645144,0.0,1.0
2015-09-25,106.24,106.83,105.83,106.08,473989,81.7035475963915,82.1572852948278,81.3882383483256,81.5805000849512,616332.984814285,0.0,1.0
2015-09-28,104.27,106.17,104.19,106.15,515382,80.1885251117822,81.6497143101364,80.127001356062,81.6343333712063,670156.747054375,0.0,1.0
2015-09-29,104.32,104.56,103.44,103.95,607863,80.2269774591073,80.4115487262679,79.5502161461854,79.9424300889015,790410.784107154,0.0,1.0
2015-09-30,107.79,108.0,106.58,107.07,736192,82.8955703634699,83.0570702222353,81.9650235582022,82.3418565619883,957278.360376292,0.0,1.0
2015-10-01,107.5,107.99,106.3877,107.76,515445,82.6725467489843,83.0493797527703,81.8171358303899,82.8724989550748,670238.666630658,0.0,1.0
2015-10-02,109.73,109.75,107.21,107.63,374612,84.3875214396841,84.4029023786142,82.4495231344986,82.7725228520295,487112.004935239,0.0,1.0
2015-10-05,110.38,110.45,109.3,109.34,550722,84.8874019549105,84.9412352411657,84.0568312526882,84.0875931305483,716109.728417522,0.0,1.0
2015-10-06,110.09,110.83,109.86,110.06,397271,84.6643783404249,85.2334730808365,84.4874975427294,84.6413069320298,516575.745872069,0.0,1.0
2015-10-07,110.55,110.87,109.47,110.51,380977,85.0181399358159,85.2642349586966,84.1875692335935,84.9873780579558,495388.482761397,0.0,1.0
2015-10-08,112.61,112.78,111.23,111.41,568970,86.6023766456104,86.7331146265158,85.5410918594374,85.6795203098078,739837.798703733,0.0,1.0
2015-10-09,111.77,112.33,111.525,111.72,319071,85.9563772105486,86.3870435005898,85.7679607086555,85.9179248632234,414891.446421075,0.0,1.0
2015-10-12,112.11,112.47,111.582,112.01,318974,86.2178531723593,86.4947100731001,85.8117963846061,86.1409484777091,414765.316279812,0.0,1.0
2015-10-13,112.14,112.9,111.78,111.8,351823,86.2409245807544,86.825400260096,85.9640676800136,85.9794486189436,457479.223602903,0.0,1.0
2015-10-14,111.68,112.24,111.4,111.6,634019,85.8871629853634,86.3178292754046,85.6718298403428,85.8256392296432,824421.711683115,0.0,1.0
2015-10-15,113.69,114.11,112.89,113.05,781625,87.4329473478327,87.7559470653637,86.817709790631,86.9407573020713,1016355.37798444,0.0,1.0
2015-10-16,113.84,113.8899,112.95,113.24,329762,87.5483043898081,87.5866798324385,86.8638526074211,87.0868762219068,428793.068485404,0.0,1.0
2015-10-19,114.23,114.62,113.8,114.46,288686,87.8482326989439,88.1481610080798,87.517542511948,88.0251134966394,375381.504748205,0.0,1.0
2015-10-20,114.44,114.775,114.21,114.53,341684,88.0097325577094,88.2673632847876,87.8328517600139,88.0789467828946,444295.373064109,0.0,1.0
2015-10-21,113.59,114.28,113.53,113.91,324908,87.3560426531825,87.886685046269,87.3098998363924,87.6021376760632,422481.360179329,0.0,1.0
2015-10-22,114.94,115.3,114.61,114.67,318895,88.3942560309605,88.6711129317012,88.1404705386147,88.1866133554049,414662.591731773,0.0,1.0
2015-10-23,114.43,115.12,113.88,114.68,360836,88.0020420882444,88.5326844813309,87.5790662676682,88.1943038248699,469198.92425446,0.0,1.0
2015-10-26,115.27,115.58,115.01,115.01,600881,88.6480415233062,88.8864460767219,88.4480893172156,88.4480893172156,781332.014557706,0.0,1.0
2015-10-27,114.04,115.02,113.85,114.94,394769,87.7021137791085,88.4557797866806,87.5559948592731,88.3942560309605,513322.368413931,0.0,1.0
2015-10-28,114.46,115.16,113.35,114.33,361310,88.0251134966394,88.5634463591909,87.171471386022,87.9251373935941,469815.271542693,0.0,1.0
2015-10-29,115.38,115.66,114.85,115.01,379364,88.7326366874214,88.947969832442,88.3250418057753,88.4480893172156,493291.081546379,0.0,1.0
2015-10-30,115.08,116.1,114.694,115.2,355666,88.5019226034708,89.286350488903,88.2050704821209,88.594208237051,462476.31775623,0.0,1.0
2015-11-02,115.77,115.89,114.91,115.52,309171,89.0325649965573,89.1248506301375,88.3711846225654,88.8403032599317,402018.370147867,0.0,1.0
2015-11-03,115.69,115.8533,114.89,115.19,269813,88.9710412408371,89.0966266072009,88.3558036836354,88.586517767586,350840.740252826,0.0,1.0
2015-11-04,116.19,116.92,115.846,116.87,408314,89.3555647140882,89.9169689850348,89.0910125644915,89.8785166377097,530935.077315001,0.0,1.0
2015-11-05,115.69,115.9899,115.38,115.64,257300,88.9710412408371,89.2016784200931,88.7326366874214,88.932588893512,334569.952029932,0.0,1.0
2015-11-06,113.55,114.5,112.91,114.12,419767,87.3252807753224,88.0558753744995,86.833090729561,87.7636375348287,545827.536159148,0.0,1.0
2015-11-09,112.83,113.05,112.37,113.0,405349,86.7715669738409,86.9407573020713,86.4178053784499,86.9023049547462,527079.655986712,0.0,1.0
2015-11-10,113.64,113.822,112.29,112.58,343879,87.3944950005076,87.534461544771,86.3562816227297,86.5793052372153,447149.555126705,0.0,1.0
2015-11-11,115.4,115.7083,114.7,115.19,441963,88.7480176263515,88.9851147999581,88.2096847637999,88.586517767586,574689.233225826,0.0,1.0
2015-11-12,114.35,115.41,114.18,115.2,368970,87.9405183325242,88.7557080958165,87.8097803516188,88.594208237051,479775.651770245,0.0,1.0
2015-11-13,112.27,113.03,112.0,112.65,326416,86.3409006837996,86.9253763631413,86.1332580082441,86.6331385234705,424442.228767207,0.0,1.0
2015-11-16,113.58,113.6,111.96,112.02,387774,87.3483521837175,87.3637331226475,86.102496130384,86.1486389471741,504226.694824932,0.0,1.0
2015-11-17,114.08,114.95,113.84,113.94,391827,87.7328756569686,88.4019465004255,87.5483043898081,87.6252090844583,509496.854232539,0.0,1.0
2015-11-18,115.37,115.509,114.27,114.39,298782,88.7249462179564,88.8318437435202,87.878994576804,87.9712802103843,388509.441925407,0.0,1.0
2015-11-19,116.15,116.7,115.86,116.09,323989,89.3248028362281,89.7477786568043,89.1017792217425,89.278660019438,421286.374614169,0.0,1.0
2015-11-20,116.56,117.95,116.53,117.69,385648,89.640112084294,90.709087339932,89.6170406758989,90.5091351338415,501462.234203029,0.0,1.0
2015-11-23,115.35,116.441,115.19,116.08,737100,88.7095652790264,89.5485954976602,88.586517767586,89.2709695499729,958459.04252337,0.0,1.0
2015-11-24,114.93,115.26,113.8699,113.89,433202,88.3865655614954,88.6403510538412,87.5712988935085,87.5867567371332,563297.210879405,0.0,1.0
2015-11-25,115.9,116.38,115.885,116.35,398381,89.1325410996026,89.5016836339236,89.121005395405,89.4786122255285,518019.090787549,0.0,1.0
2015-11-27,115.81,116.38,115.55,116.22,366263,89.0633268744174,89.5016836339236,88.8633746683268,89.3786361224833,476255.7106115,0.0,1.0
2015-11-30,114.56,116.05,114.505,115.43,400832,88.1020181912896,89.2478981415779,88.059720609232,88.7710890347465,521206.15239822,0.0,1.0
2015-12-01,115.8,115.8399,114.77,115.18,395571,89.0556364049523,89.0863213781178,88.2635180500551,88.578827298121,514365.217623134,0.0,1.0
2015-12-02,115.17,116.52,115.09,115.82,563379,88.571136828656,89.6093502064339,88.5096130729358,89.0710173438824,732567.761386207,0.0,1.0
2015-12-03,113.73,115.57,113.25,115.54,358862,87.4637092256928,88.8787556072568,87.0945666913718,88.8556841988618,466632.110864227,0.0,1.0
2015-12-04,115.02,115.02,113.81,113.81,307534,88.4557797866806,88.4557797866806,87.525232981413,87.525232981413,399889.761475217,0.0,1.0
2015-12-07,114.35,114.96,113.95,114.76,307921,87.9405183325242,88.4096369698905,87.6328995539233,88.2558275805901,400392.981729533,0.0,1.0
2015-12-08,112.44,112.913,112.03,112.56,345993,86.471638664705,86.8353978704005,86.1563294166391,86.5639242982853,449898.412019792,0.0,1.0
2015-12-09,111.72,113.7,111.218,112.82,354283,85.9179248632234,87.4406378172978,85.5318632960794,86.7638765043758,460677.988010185,0.0,1.0
2015-12-10,111.0,111.96,110.82,111.41,464593,85.3642110617419,86.102496130384,85.2257826113715,85.6795203098078,604115.26515135,0.0,1.0
2015-12-11,109.98,110.79,109.5,110.36,721722,84.5797831763097,85.2027112029764,84.2106406419886,84.8720210159805,938462.864045654,0.0,1.0
2015-12-14,109.89,110.62,108.68,110.36,847139,84.5105689511245,85.0719732220711,83.5800221458568,84.8720210159805,1101543.93545544,0.0,1.0
2015-12-15,109.46,110.39,109.25,109.97,436021,84.1798787641285,84.8950924243755,84.0183789053631,84.5720927068446,566962.786840432,0.0,1.0
2015-12-16,111.04,111.25,109.6,110.83,529054,85.394972939602,85.5564727983674,84.2875453366388,85.2334730808365,687934.595418748,0.0,1.0
2015-12-17,108.81,109.91,108.8,109.89,481091,83.6799982489021,84.5259498900545,83.6723077794371,84.5105689511245,625567.791651894,0.0,1.0
2015-12-18,107.17,108.53,107.17,108.41,998981,82.4187612566385,83.4646651038815,82.4187612566385,83.3723794703012,1298985.71802881,0.0,1.0
2015-12-21,107.5,109.26,106.96,109.26,560356,82.6725467489843,84.0260693748281,82.2572613978731,84.0260693748281,728636.922035308,0.0,1.0
2015-12-22,108.16,108.48,106.6,107.21,658613,83.1801177336757,83.4262127565564,81.9804044971323,82.4495231344986,856401.553891527,0.0,1.0
2015-12-23,110.26,110.51,109.4,109.62,621366,84.7951163213303,84.9873780579558,84.1337359473384,84.3029262755689,807968.879957368,0.0,1.0
2015-12-24,109.71,110.53,109.67,110.15,174016,84.3721405007541,85.0027589968859,84.341378622894,84.710521157215,226274.872803889,0.0,1.0
2015-12-28,109.46,109.554,109.09,109.2,347560,84.1798787641285,84.2521691770997,83.8953313939227,83.979926558038,451935.998941016,0.0,1.0
2015-12-29,111.05,111.26,110.23,110.23,423351,85.402663409067,85.5641632678325,84.7720449129352,84.7720449129352,550487.849832195,0.0,1.0
2015-12-30,110.61,111.72,110.601,111.64,519476,85.064282752606,85.9179248632234,85.0573613300875,85.8564011075033,675480.219202103,0.0,1.0
2015-12-31,109.07,110.0,109.05,110.0,259744,83.8799504549927,84.5951641152397,83.8645695160626,84.5951641152397,337747.911465459,0.0,1.0
2016-01-04,107.75,107.83,105.93,107.77,583539,82.8648084856098,82.92633224133,81.4651430429758,82.8801894245398,758782.025797103,0.0,1.0
2016-01-05,108.35,108.57,107.62,108.4,450907,83.3262366535111,83.4954269817416,82.7648323825645,83.3646890008362,586319.212436691,0.0,1.0
2016-01-06,107.22,107.8,106.71,106.96,341346,82.4572136039636,82.9032608329349,82.0649996612475,82.2572613978731,443855.868035792,0.0,1.0
2016-01-07,104.7,105.86,104.51,105.04,1064158,80.5192152987781,81.4113097567207,80.3730963789427,80.7806912605889,1383736.07078223,0.0,1.0
2016-01-08,104.58,106.72,104.39,106.69,661160,80.4269296651979,82.0726901307126,80.2808107453625,82.0496187223175,859713.445332724,0.0,1.0
2016-01-11,105.23,105.905,104.35,105.73,518240,80.9268101804243,81.4459168693133,80.2500488675024,81.3113336536754,673873.035134054,0.0,1.0
2016-01-12,106.27,106.39,105.32,105.75,667324,81.7266190047866,81.8189046383668,80.9960244056095,81.3267145926054,867728.560701214,0.0,1.0
2016-01-13,105.27,107.32,105.07,107.14,772736,80.9575720582844,82.5341182986139,80.8037626689839,82.3956898482435,1004796.91586398,0.0,1.0
2016-01-14,104.79,105.29,104.02,105.14,725079,80.5884295239634,80.9729529972144,79.9962633751567,80.8575959552391,942828.007181932,0.0,1.0
2016-01-15,102.33,102.733,101.33,101.45,1205700,78.696574035568,79.0064999550084,77.9275270890658,78.0198127226461,1567784.65278853,0.0,1.0
2016-01-19,103.11,103.92,102.66,103.48,801769,79.2964306538397,79.9193586805064,78.9503595279137,79.5809780240455,1042548.83742358,0.0,1.0
2016-01-20,102.07,102.75,100.12,101.82,1084500,78.4966218294774,79.0195737530989,76.9969802837982,78.3043600928519,1410186.99174684,0.0,1.0
2016-01-21,103.52,104.37,101.92,103.03,928244,79.6117399019056,80.2654298064324,78.3812647875021,79.2349068981195,1207005.63759064,0.0,1.0
2016-01-22,106.51,106.9583,105.88,106.1,1103594,81.9111902719471,82.255954018064,81.4266906956507,81.5958810238812,1435015.12491458,0.0,1.0
2016-01-25,104.81,105.7058,104.31,104.54,715138,80.6038104628934,81.29272271757,80.2192869896423,80.3961677873378,929901.618168604,0.0,1.0
2016-01-26,107.58,107.76,105.66,105.82,916170,82.7340705047044,82.8724989550748,81.2575003674202,81.3805478788606,1191305.68578027,0.0,1.0
2016-01-27,106.42,107.55,105.8,106.76,546244,81.8419760467619,82.7109990963094,81.3651669399305,82.1034520085726,710286.936947681,0.0,1.0
2016-01-28,106.29,106.7049,104.95,105.74,831594,81.7419999437166,82.0610775218204,80.7114770354037,81.3190241231404,1081330.60508504,0.0,1.0
2016-01-29,107.67,107.92,105.53,105.89,604660,82.8032847298896,82.9955464665152,81.157524264375,81.4343811651158,786245.888824015,0.0,1.0
2016-02-01,110.09,110.6,107.86,108.31,893430,84.6643783404249,85.056592283141,82.949403649725,83.295474775651,1161736.61967393,0.0,1.0
2016-02-02,109.21,110.0,108.84,109.91,466352,83.987617027503,84.5951641152397,83.7030696572972,84.5259498900545,606402.51173363,0.0,1.0
2016-02-03,109.83,110.58,108.6455,110.54,663546,84.4644261343343,85.041211344211,83.5534900262025,85.0104494663509,862815.986745641,0.0,1.0
2016-02-04,107.0,107.56,106.53,107.14,983373,82.2880232757332,82.7186895657744,81.9265712108771,82.3956898482435,1278690.46808212,0.0,1.0
2016-02-05,104.44,105.2,104.05,105.08,970630,80.3192630926876,80.9037387720292,80.0193347835517,80.811453138449,1262120.60839026,0.0,1.0
2016-02-08,103.3,103.72,102.44,103.32,682489,79.4425495736751,79.765549291206,78.7811691996832,79.4579305126051,887447.772992447,0.0,1.0
2016-02-09,103.55,104.22,102.49,102.52,605920,79.6348113103006,80.1500727644571,78.8196215470083,78.8426929554034,787884.280349696,0.0,1.0
2016-02-10,103.0,104.02,102.86,103.88,522179,79.2118354897245,79.9962633751567,79.1041689172141,79.8885968026464,678994.959117909,0.0,1.0
2016-02-11,101.52,101.87,100.84,101.37,914878,78.0736460089012,78.342812440177,77.5506940852797,77.9582889669259,1189625.68431108,0.0,1.0
2016-02-12,102.65,102.79,101.4,102.02,585095,78.9426690584487,79.050335630959,77.981360375321,78.4581694821523,760805.309300246,0.0,1.0
2016-02-16,103.8,104.258,102.91,104.19,673498,79.8270730469262,80.1792965484242,79.1426212645392,80.127001356062,875756.679177051,0.0,1.0
2016-02-17,104.98,105.59,104.19,104.33,990327,80.7345484437988,81.2036670811651,80.127001356062,80.2346679285723,1287732.828931,0.0,1.0
2016-02-18,104.15,105.12,104.0152,105.12,562292,80.096239478202,80.8422150163091,79.9925719498135,80.8422150163091,731154.323617624,0.0,1.0
2016-02-19,104.63,104.84,103.8,103.99,818565,80.465382012523,80.6268818712885,79.8270730469262,79.9731919667616,1064388.85652305,0.0,1.0
2016-02-22,104.92,105.27,104.53,104.53,703057,80.6884056270086,80.9575720582844,80.3884773178728,80.3884773178728,914192.564183087,0.0,1.0
2016-02-23,104.37,105.37,104.22,104.93,623297,80.2654298064324,81.0344767529346,80.1500727644571,80.6960960964737,810479.779986012,0.0,1.0
2016-02-24,103.83,103.92,102.03,102.33,651283,80.8268563797405,80.8969172202892,79.4256395687655,79.659175703928,836636.69377781,1.270029,1.0
2016-02-25,104.92,104.97,103.88,104.36,631942,81.6753710041642,81.714293693358,80.8657790689342,81.2394368851942,811791.288179389,0.0,1.0
2016-02-26,103.45,104.86,102.9101,104.73,593158,80.531043941868,81.6286637771317,80.1107567439539,81.527464785228,761969.448009327,0.0,1.0
2016-02-29,102.6,103.8,102.5,102.76,446410,79.8693582255742,80.8035027662242,79.7915128471867,79.9939108309942,573457.29347972,0.0,1.0
2016-03-01,104.97,105.15,104.09,104.55,1073812,81.714293693358,81.8544153744555,81.029254363548,81.3873431041305,1379416.50775306,0.0,1.0
2016-03-02,104.84,104.87,103.35,103.66,858375,81.6130947014542,81.6364483149705,80.4531985634805,80.6945192364817,1102666.61654231,0.0,1.0
2016-03-03,105.29,105.54,104.37,104.6,843274,81.963398904198,82.1580123501667,81.247221423033,81.4262657933242,1083267.90551694,0.0,1.0
2016-03-04,106.29,106.89,106.0041,106.22,663791,82.741852688073,83.2089249583979,82.5192927512631,82.6873609232017,852704.442768299,0.0,1.0
2016-03-07,105.66,106.13,104.73,104.87,478516,82.2514268042317,82.6173000826529,81.527464785228,81.6364483149705,614700.589697233,0.0,1.0
2016-03-08,106.14,106.48,105.26,105.75,366876,82.6250846204917,82.8897589070092,81.9400452906817,82.3214876447804,471288.093910678,0.0,1.0
2016-03-09,106.76,107.27,106.49,106.88,495675,83.1077259664942,83.5047373962704,82.8975434448479,83.2011404205592,636743.002946977,0.0,1.0
2016-03-10,106.39,107.42,105.35,106.86,893736,82.8196980664604,83.6215054638517,82.0101061312304,83.1855713448817,1148091.27852286,0.0,1.0
2016-03-11,107.82,108.03,107.4,107.48,736417,83.9328869774017,84.0963622720154,83.6059363881742,83.6682126908842,945999.64089616,0.0,1.0
2016-03-14,107.91,108.27,107.62,107.9,534672,84.0029478179504,84.2831911801454,83.7771962206267,83.9951632801117,686838.462443469,0.0,1.0
2016-03-15,107.42,107.59,107.05,107.17,382006,83.6215054638517,83.7538426071104,83.3334775638179,83.4268920178829,490724.058271575,0.0,1.0
2016-03-16,108.23,108.41,106.96,107.07,514290,84.2520530287904,84.3921747098879,83.2634167232692,83.3490466394954,660655.790559542,0.0,1.0
2016-03-17,108.98,109.26,107.75,107.96,499478,84.8358933666967,85.0538604261817,83.8783952125304,84.0418705071442,641628.328291623,0.0,1.0
2016-03-18,108.5,108.8441,108.194,108.32,554016,84.4622355504367,84.7301014974681,84.2240286925709,84.3221138693392,711687.72183522,0.0,1.0
2016-03-21,107.41,107.74,106.77,106.78,735951,83.6137209260129,83.8706106746917,83.1155105043329,83.1232950421717,945401.018332236,0.0,1.0
2016-03-22,106.6,106.99,105.69,105.71,857243,82.9831733610742,83.2867703367854,82.2747804177479,82.2903494934255,1101212.45185913,0.0,1.0
2016-03-23,106.1,107.03,105.9,106.99,1569011,82.5939464691367,83.3179084881404,82.4382557123617,83.2867703367854,2015548.04215835,0.0,1.0
2016-03-24,106.28,106.39,105.0,105.14,397783,82.7340681502342,82.8196980664604,81.7376473068742,81.8466308366167,510991.157393973,0.0,1.0
2016-03-28,106.34,106.99,106.175,106.99,335143,82.7807753772667,83.2867703367854,82.6523305029273,83.2867703367854,430523.95266386,0.0,1.0
2016-03-29,107.87,107.9,106.54,107.11,575087,83.9718096665954,83.9951632801117,82.9364661340417,83.3801847908504,738755.481587267,0.0,1.0
2016-03-30,108.7,109.54,108.41,109.39,999836,84.6179263072117,85.2718274856667,84.3921747098879,85.1550594180854,1284387.10262671,0.0,1.0
2016-03-31,107.87,108.51,107.79,108.14,320961,83.9718096665954,84.4700200882754,83.9095333638854,84.1819921882417,412305.786995239,0.0,1.0
2016-04-01,107.46,107.55,105.98,106.14,487721,83.6526436152067,83.7227044557554,82.5005320150717,82.6250846204917,626525.312231407,0.0,1.0
2016-04-04,108.06,108.67,107.698,108.62,721981,84.1197158855317,84.5945726936954,83.8379156157689,84.5556500045017,927455.187392266,0.0,1.0
2016-04-05,106.39,107.01,106.32,106.89,494386,82.8196980664604,83.3023394124629,82.7652063015892,83.2089249583979,635087.15641286,0.0,1.0
2016-04-06,107.61,107.72,106.44,106.59,429166,83.7694116827879,83.8550415990142,82.8586207556542,82.9753888232354,551305.689418959,0.0,1.0
2016-04-07,107.0,108.37,106.74,107.97,494004,83.2945548746242,84.3610365585329,83.0921568908167,84.0496550449829,634596.440062175,0.0,1.0
2016-04-08,107.77,108.095,107.19,107.56,527670,83.8939642882079,84.1469617679673,83.4424610935604,83.7304889935942,677843.708811281,0.0,1.0
2016-04-11,107.49,108.56,107.49,108.03,348277,83.6759972287229,84.5089427774692,83.6759972287229,84.0963622720154,447395.85986254,0.0,1.0
2016-04-12,108.84,108.94,107.59,108.31,544774,84.7269098369542,84.8047552153417,83.7538426071104,84.3143293315004,699815.469183309,0.0,1.0
2016-04-13,109.31,109.56,108.68,109.31,495525,85.0927831153754,85.2873965613442,84.6023572315342,85.0927831153754,636550.313280478,0.0,1.0
2016-04-14,109.19,109.52,108.7,108.98,433831,84.9993686613104,85.2562584099892,84.6179263072117,84.8358933666967,557298.338047088,0.0,1.0
2016-04-15,109.95,110.05,109.43,109.52,425824,85.5909935370554,85.6688389154429,85.1861975694404,85.2562584099892,547012.563649355,0.0,1.0
2016-04-18,109.89,110.08,109.1,109.16,344117,85.5442863100229,85.6921925289592,84.9293078207617,84.9760150477942,442051.933111626,0.0,1.0
2016-04-19,112.23,112.29,111.5,112.13,677809,87.3658681642904,87.4125753913229,86.7975969020617,87.2880227859029,870711.934401549,0.0,1.0
2016-04-20,111.65,112.37,111.13,111.13,450507,86.9143649696429,87.4748516940329,86.5095690020279,86.5095690020279,578720.290570704,0.0,1.0
2016-04-21,109.42,110.1,109.22,109.52,527360,85.1784130316017,85.7077616046367,85.0227222748267,85.2562584099892,677445.483500515,0.0,1.0
2016-04-22,109.49,109.56,108.64,109.25,376785,85.2329047964729,85.2873965613442,84.5712190801792,85.0460758883429,484017.173279623,0.0,1.0
2016-04-25,109.97,109.97,108.9,108.98,345681,85.6065626127329,85.6065626127329,84.7736170639867,84.8358933666967,444061.044034325,0.0,1.0
2016-04-26,109.75,110.35,109.505,109.91,407662,85.4353027802804,85.9023750506054,85.244581603231,85.5598553857004,523681.698829618,0.0,1.0
2016-04-27,109.2,109.47,108.5,109.19,626955,85.0071531991492,85.2173357207954,84.4622355504367,84.9993686613104,805384.999067175,0.0,1.0
2016-04-28,109.07,109.66,108.16,108.27,490215,84.9059542072454,85.3652419397317,84.1975612639192,84.2831911801454,629729.099086403,0.0,1.0
2016-04-29,108.33,108.8192,107.89,108.4,451032,84.3298984071779,84.7107179982496,83.9873787422729,84.3843901720492,579394.704403452,0.0,1.0
2016-05-02,109.23,109.385,107.84,107.84,414739,85.0305068126654,85.1511671491661,83.9484560530792,83.9484560530792,532772.797295055,0.0,1.0
2016-05-03,108.75,109.14,108.23,108.85,495391,84.6568489964054,84.9604459721167,84.2520530287904,84.7346943747929,636378.177178406,0.0,1.0
2016-05-04,108.09,108.21,107.15,107.33,502215,84.1430694990479,84.2364839531129,83.4113229422054,83.5514446233029,645144.272406348,0.0,1.0
2016-05-05,108.9,109.13,108.0803,108.17,359805,84.7736170639867,84.9526614342779,84.1355184973443,84.2053458017579,462204.7030319,0.0,1.0
2016-05-06,108.81,108.83,107.721,107.81,319594,84.7035562234379,84.7191252991154,83.8558200527981,83.9251024395629,410549.741834541,0.0,1.0
2016-05-09,109.28,109.59,108.96,109.12,318089,85.0694295018592,85.3107501748604,84.8203242910192,84.9448768964392,408616.422180665,0.0,1.0
2016-05-10,109.84,109.89,108.94,109.1,368018,85.5053636208292,85.5442863100229,84.8047552153417,84.9293078207617,472755.104571626,0.0,1.0
2016-05-11,109.32,109.86,109.17,109.43,384571,85.1005676532142,85.5209326965067,84.9837995856329,85.1861975694404,494019.051568713,0.0,1.0
2016-05-12,109.41,109.99,109.01,109.93,411617,85.1706284937629,85.6221316884104,84.8592469802129,85.5754244613779,528762.283036316,0.0,1.0
2016-05-13,108.73,109.33,108.5,108.56,270621,84.6412799207279,85.1083521910529,84.4622355504367,84.5089427774692,347639.134918069,0.0,1.0
2016-05-16,109.21,109.56,108.46,108.56,280375,85.0149377369879,85.2873965613442,84.4310973990817,84.5089427774692,360169.101631631,0.0,1.0
2016-05-17,107.34,108.76,107.14,108.57,419566,83.5592291611417,84.6646335342442,83.4035384043667,84.5167273153079,538973.550763003,0.0,1.0
2016-05-18,107.46,108.33,106.9,107.96,455813,83.6526436152067,84.3298984071779,83.2167094962367,84.0418705071442,585536.366373673,0.0,1.0
2016-05-19,107.14,107.284,106.11,107.1,315296,83.4035384043667,83.5156357492447,82.6017310069754,83.3724002530117,405028.540590448,0.0,1.0
2016-05-20,106.61,107.47,106.59,107.38,226904,82.9909578989129,83.6604281530454,82.9753888232354,83.5903673124967,291480.373915733,0.0,1.0
2016-05-23,106.53,106.99,106.4,106.59,266410,82.9286815962029,83.2867703367854,82.8274826042992,82.9753888232354,342229.693680545,0.0,1.0
2016-05-24,109.51,109.62,108.32,108.37,466569,85.2484738721504,85.3341037883767,84.3221138693392,84.3610365585329,599353.500059451,0.0,1.0
2016-05-25,109.87,110.18,109.7,109.75,271604,85.5287172343454,85.7700379073467,85.3963800910867,85.4353027802804,348901.894532528,0.0,1.0
2016-05-26,110.02,110.25,109.675,110.06,202421,85.6454853019267,85.8245296722179,85.3769187464898,85.6766234532817,260029.566549715,0.0,1.0
2016-05-27,110.55,110.69,110.13,110.16,229818,86.0580658073804,86.1670493371229,85.7311152181529,85.7544688316692,295223.691836926,0.0,1.0
2016-05-31,109.13,110.97,108.87,110.94,400502,84.9526614342779,86.3850163966079,84.7502634504704,86.3616627830917,514483.978748717,0.0,1.0
2016-06-01,108.48,108.79,107.35,107.35,744760,84.4466664747592,84.6879871477604,83.5670136989804,83.5670136989804,956717.040146852,0.0,1.0
2016-06-02,108.22,108.27,107.37,107.68,449956,84.2442684909517,84.2831911801454,83.5825827746579,83.8239034476592,578012.477195764,0.0,1.0
2016-06-03,109.14,109.25,108.443,108.75,312674,84.9604459721167,85.0460758883429,84.4178636847558,84.6568489964054,401660.32522004,0.0,1.0
2016-06-06,109.4,109.77,108.9,109.24,252537,85.1628439559242,85.4508718559579,84.7736170639867,85.0382913505042,324408.468724912,0.0,1.0
2016-06-07,109.81,110.33,109.71,110.17,359216,85.4820100073129,85.8868059749279,85.4041646289254,85.7622533695079,461448.074941447,0.0,1.0
2016-06-08,109.81,110.06,109.51,109.68,328264,85.4820100073129,85.6766234532817,85.2484738721504,85.3808110154092,421687.204558202,0.0,1.0
2016-06-09,107.98,108.6825,107.67,108.43,630173,84.0574395828217,84.6043033659939,83.8161189098204,84.4077437855654,809518.834712474,0.0,1.0
2016-06-10,104.63,105.18,103.9,104.78,1129481,81.4496194068405,81.8777689879717,80.8813481446117,81.5663874744217,1450928.78138206,0.0,1.0
2016-06-13,102.7,103.51,102.16,102.2,1329129,79.9472036039617,80.5777511689005,79.5268385606692,79.5579767120242,1707396.1582971,0.0,1.0
2016-06-14,100.98,101.16,99.59,100.39,2389286,78.6082630956967,78.7483847767942,77.5262123361105,78.1489753632105,3069271.48340984,0.0,1.0
2016-06-15,101.9,102.85,101.7,102.76,1254069,79.3244405768617,80.063971671543,79.1687498200867,79.9939108309942,1610974.24918084,0.0,1.0
2016-06-16,103.61,103.74,100.64,100.91,1126075,80.655596547288,80.7567955391917,78.3435888091792,78.5537713308255,1446553.44135475,0.0,1.0
2016-06-17,103.37,103.76,102.38,103.43,1017025,80.468767639158,80.7723646148692,79.6980983931217,80.5154748661905,1306468.05380975,0.0,1.0
2016-06-20,106.6,107.77,106.57,107.75,1144860,82.9831733610742,83.8939642882079,82.9598197475579,83.8783952125304,1470684.61058935,0.0,1.0
2016-06-21,108.22,108.76,107.54,108.12,1368862,84.2442684909517,84.6646335342442,83.7149199179167,84.1664231125642,1758437.08175721,0.0,1.0
2016-06-22,108.75,110.6,108.54,109.31,1112815,84.6568489964054,86.0969884965742,84.4933737017917,85.0927831153754,1429519.67483622,0.0,1.0
2016-06-23,109.76,110.23,108.79,110.21,849074,85.4430873181192,85.8089605965404,84.6879871477604,85.7933915208629,1090718.57262158,0.0,1.0
2016-06-24,104.34,107.79,103.65,105.33,2834468,81.2238678095167,83.9095333638854,80.686734698643,81.994537055553,3641151.29081982,0.0,1.0
2016-06-27,103.62,103.84,101.37,103.09,2382466,80.6633810851267,80.8346409175792,78.911860071408,80.250800579673,3060510.526573,0.0,1.0
2016-06-28,105.9,106.15,104.4,106.14,1463736,82.4382557123617,82.6328691583305,81.2705750365492,82.6250846204917,1880312.01122025,0.0,1.0
2016-06-29,108.79,109.74,106.7,107.04,1548718,84.6879871477604,85.4275182424417,83.0610187394617,83.3256930259792,1989479.69947655,0.0,1.0
2016-06-30,112.88,112.94,109.93,110.28,1720658,87.8718631238091,87.9185703508416,85.5754244613779,85.8478832857342,2210353.44119583,0.0,1.0
2016-07-01,113.71,113.82,112.9,113.49,971438,88.5179797644254,88.6036096806516,87.8874321994867,88.3467199319729,1247907.09496506,0.0,1.0
2016-07-05,113.19,113.46,112.426,112.43,879136,88.1131837968104,88.3233663184566,87.5184451059299,87.5215589210654,1129336.1509836,0.0,1.0
2016-07-06,113.63,113.74,111.7,111.98,1532898,88.4557034617154,88.5413333779416,86.9532876588367,87.1712547183217,1969157.36264975,0.0,1.0
2016-07-07,113.64,114.2,113.31,114.05,1639220,88.4634879995541,88.8994221185241,88.2065982508754,88.7826540509429,2105738.36746002,0.0,1.0
2016-07-08,112.8,113.35,112.15,112.2,1336493,87.8095868210991,88.2377364022304,87.3035918615804,87.3425145507742,1716855.93632444,0.0,1.0
2016-07-11,113.44,114.08,112.66,112.76,1406561,88.3077972427791,88.8060076644591,87.7006032913566,87.7784486697442,1806865.1333396,0.0,1.0
2016-07-12,114.63,114.9,113.13,113.79,1189225,89.2341572455904,89.4443397672366,88.0664765697779,88.5802560671354,1527675.79095096,0.0,1.0
2016-07-13,113.8,114.15,112.59,112.59,1160705,88.5880406049741,88.8604994293304,87.6461115264854,87.6461115264854,1491039.06236056,0.0,1.0
2016-07-14,113.48,114.38,113.27,114.21,570261,88.3389353941341,89.0395437996216,88.1754600995204,88.9072066563629,732556.012717096,0.0,1.0
2016-07-15,113.04,113.34,112.43,112.92,686699,87.9964157292292,88.2299518643917,87.5215589210654,87.9030012751641,882132.008636074,0.0,1.0
2016-07-18,113.82,114.08,113.45,114.0,752753,88.6036096806516,88.8060076644591,88.3155817806179,88.7437313617491,966984.830175712,0.0,1.0
2016-07-19,111.68,112.19,111.37,111.9,1491865,86.9377185831592,87.3347300129354,86.6963979101579,87.1089784156117,1916446.46207998,0.0,1.0
2016-07-20,113.06,113.28,111.77,111.86,927162,88.0119848049066,88.1832446373592,87.0077794237079,87.0778402642567,1191030.24380557,0.0,1.0
2016-07-21,112.78,113.25,112.28,112.28,425030,87.7940177454217,88.1598910238429,87.4047908534842,87.4047908534842,545992.593014684,0.0,1.0
2016-07-22,114.03,114.05,112.56,112.57,478590,88.7670849752654,88.7826540509429,87.6227579129691,87.6305424508079,614795.649932706,0.0,1.0
2016-07-25,113.78,113.99,113.43,113.9,297412,88.5724715292966,88.7359468239104,88.3000127049404,88.6658859833616,382054.793952623,0.0,1.0
2016-07-26,114.83,115.47,114.42,115.22,611914,89.3898480023654,89.8880584240454,89.0706819509766,89.6934449780766,786063.363908401,0.0,1.0
2016-07-27,113.04,113.93,112.63,113.74,547405,87.9964157292292,88.6892395968779,87.6772496778404,88.5413333779416,703195.245933707,0.0,1.0
2016-07-28,116.99,117.84,116.54,117.75,909353,91.0713081755354,91.7329938918291,90.7210039727916,91.6629330512804,1168152.84200099,0.0,1.0
2016-07-29,116.54,116.94,115.54,116.46,1677863,90.7210039727916,91.0323854863416,89.9425501889166,90.6587276700816,2155379.07934357,0.0,1.0
2016-08-01,114.91,115.87,114.79,114.84,665137,89.4521243050754,90.1994399375954,89.3587098510104,89.3976325402041,854433.511375687,0.0,1.0
2016-08-02,115.9,116.15,115.24,115.74,538622,90.2227935511116,90.4174069970804,89.7090140537541,90.0982409456916,691912.623661284,0.0,1.0
2016-08-03,114.96,115.33,114.54,114.91,515988,89.4910469942691,89.7790748943029,89.1640964050416,89.4521243050754,662837.037584314,0.0,1.0
2016-08-04,115.81,115.94,115.17,115.17,1063956,90.1527327105629,90.2539317024666,89.6545222888829,89.6545222888829,1366755.51206628,0.0,1.0
2016-08-05,115.63,115.94,115.27,115.31,423775,90.0126110294654,90.2539317024666,89.7323676672704,89.7635058186254,544380.422804974,0.0,1.0
2016-08-08,114.94,115.11,114.34,114.35,374737,89.4754779185916,89.6078150618504,89.0084056482666,89.0161901861054,481386.317033019,0.0,1.0
2016-08-09,115.11,115.379,114.6,114.61,597631,89.6078150618504,89.8172191297128,89.2108036320741,89.2185881699129,767715.453864336,0.0,1.0
2016-08-10,114.0,114.16,113.27,113.76,441481,90.1809516602283,90.3075214169444,89.6034771452111,89.9910970251542,558087.191069154,1.84625,1.0
2016-08-11,114.53,115.0499,114.11,114.11,619068,90.6002139793505,91.0114865825799,90.2679683679707,90.2679683679707,782579.366271253,0.0,1.0
2016-08-12,114.19,114.7,114.11,114.56,311223,90.3312532463287,90.7346943458613,90.2679683679707,90.6239458087347,393424.79034458,0.0,1.0
2016-08-15,114.13,114.66,114.06,114.51,428622,90.2837895875602,90.7030519066823,90.2284153189969,90.5843927597609,541831.807054987,0.0,1.0
2016-08-16,114.51,115.135,114.2,114.64,759413,90.5843927597609,91.0788058719332,90.3391638561235,90.6872306870928,959992.99637221,0.0,1.0
2016-08-17,115.33,115.57,114.44,115.15,493163,91.233062762931,91.4229173980052,90.5290184911976,91.0906717866254,623419.701888048,0.0,1.0
2016-08-18,115.7,116.1425,115.31,116.03,343674,91.525755325337,91.875799808755,91.2172415433415,91.786805448564,434446.912332582,0.0,1.0
2016-08-19,115.46,115.55,114.61,114.98,444367,91.3359006902628,91.4070961784157,90.6634988577085,90.9561914201145,561735.455962605,0.0,1.0
2016-08-22,114.5,114.95,114.305,114.44,338142,90.5764821499662,90.9324595907302,90.4222252589684,90.5290184911976,427453.772557609,0.0,1.0
2016-08-23,114.81,115.86,114.56,115.75,468660,90.8217110536037,91.6523250820531,90.6239458087347,91.5653083743108,592444.845795107,0.0,1.0
2016-08-24,114.76,115.01,114.39,114.97,315225,90.7821580046299,90.9799232494988,90.4894654422239,90.9482808103198,398483.818793502,0.0,1.0
2016-08-25,114.8,115.34,114.64,114.7,345151,90.8138004438089,91.2409733727258,90.6872306870928,90.7346943458613,436314.025030997,0.0,1.0
2016-08-26,114.49,115.78,113.93,115.05,693801,90.5685715401714,91.5890402036951,90.125577391665,91.0115656886778,877051.223610915,0.0,1.0
2016-08-29,114.91,115.04,113.9681,114.24,262224,90.9008171515512,91.0036550788831,90.1557168149831,90.3708062953025,331483.927034047,0.0,1.0
2016-08-30,112.96,113.8099,112.82,113.51,850957,89.3582482415736,90.03057096803,89.247499704447,89.7933317802853,1075716.05992248,0.0,1.0
2016-08-31,112.48,112.65,112.12,112.39,862159,88.9785389714253,89.1130193379362,88.6937570188141,88.9073434832725,1089876.78872928,0.0,1.0
2016-09-01,112.73,112.96,111.97,112.2,574874,89.1763042162942,89.3582482415736,88.5750978718927,88.7570418971721,726712.623824556,0.0,1.0
2016-09-02,115.77,116.22,114.66,114.74,531907,91.5811295939003,91.9371070346644,90.7030519066823,90.7663367850403,672396.962813848,0.0,1.0
2016-09-06,114.78,114.98,113.91,114.74,1023035,90.7979792242194,90.9561914201145,90.1097561720755,90.7663367850403,1293244.17022574,0.0,1.0
2016-09-07,114.39,114.87,114.19,114.44,443732,90.4894654422239,90.8691747123722,90.3312532463287,90.5290184911976,560932.736556042,0.0,1.0
2016-09-08,113.38,114.04,113.17,113.77,443977,89.6904938529534,90.2125940994074,89.5243710472635,89.9990076349489,561242.44719322,0.0,1.0
2016-09-09,111.08,112.59,111.08,112.56,591727,87.8710536001593,89.0655556791676,87.8710536001593,89.0418238497834,748016.923287248,0.0,1.0
2016-09-12,112.57,112.639,110.78,110.88,418262,89.0497344595781,89.1043176671619,87.6337353063166,87.7128414042642,528735.471540036,0.0,1.0
2016-09-13,110.91,111.89,110.62,111.27,500384,87.7365732336485,88.5118129935346,87.5071655496005,88.0213551862597,632547.948871973,0.0,1.0
2016-09-14,111.17,112.12,110.95,111.87,426082,87.9422490883121,88.6937570188141,87.7682156728275,88.4959917739451,538620.929428735,0.0,1.0
2016-09-15,113.72,113.88,112.69,113.13,604358,89.9594545859752,90.0860243426912,89.1446617771152,89.4927286080845,763984.086790081,0.0,1.0
2016-09-16,112.7,113.2011,112.24,113.2,472873,89.15257238691,89.5489730437252,88.7886843363511,89.5481028766478,597770.604629517,0.0,1.0
2016-09-19,113.88,114.41,113.79,114.05,428138,90.0860243426912,90.5052866618134,90.0148288545385,90.2205047092021,541219.97053093,0.0,1.0
2016-09-20,114.54,115.27,114.33,115.27,551604,90.6081245891452,91.1855991041625,90.4420017834553,91.1855991041625,697296.433917903,0.0,1.0
2016-09-21,115.58,115.71,114.2,114.83,734330,91.4308280077999,91.5336659351318,90.3391638561235,90.8375322731932,928284.94775044,0.0,1.0
2016-09-22,116.82,117.43,116.74,116.87,494278,92.4117436223498,92.8942908198299,92.3484587439917,92.4512966713236,624829.201318469,0.0,1.0
2016-09-23,116.35,116.72,115.99,116.27,357987,92.0399449619962,92.3326375244022,91.755163009385,91.9766600836382,452540.33416902,0.0,1.0
2016-09-26,116.05,116.26,115.069,115.43,451791,91.8026266681535,91.9687494738434,91.0265958472879,91.3121688608786,571120.320331621,0.0,1.0
2016-09-27,116.45,116.93,115.97,116.08,481736,92.1190510599438,92.4987603300921,91.7393417897954,91.8263584975378,608974.54494506,0.0,1.0
2016-09-28,116.99,117.07,116.34,116.75,496309,92.5462239888606,92.6095088672187,92.0320343522014,92.3563693537865,627396.639294422,0.0,1.0
2016-09-29,115.81,116.98,115.7101,116.97,452617,91.6127720330793,92.5383133790659,91.5337450412297,92.5304027692711,572164.487622678,0.0,1.0
2016-09-30,116.04,116.36,115.54,116.0,381114,91.7947160583587,92.047855571791,91.3991855686209,91.7630736191797,481775.754193566,0.0,1.0
2016-10-03,116.38,116.94,115.93,116.94,471095,92.0636767913805,92.5066709398869,91.7076993506164,92.5066709398869,595522.990291141,0.0,1.0
2016-10-04,116.33,117.65,116.15,117.62,633457,92.0241237424067,93.0683242353146,91.8817327661011,93.0445924059303,800768.861611469,0.0,1.0
2016-10-05,114.44,115.78,114.24,115.22,620651,90.5290184911976,91.5890402036951,90.3708062953025,91.1460460551887,784580.476224938,0.0,1.0
2016-10-06,113.66,114.18,113.51,113.82,534588,89.9119909272066,90.323342636534,89.7933317802853,90.0385606839227,675786.082072109,0.0,1.0
2016-10-07,112.66,112.96,112.02,112.46,556117,89.1209299477309,89.3582482415736,88.6146509208665,88.9627177518358,703001.430267225,0.0,1.0
2016-10-10,112.47,112.862,112.33,112.83,340175,88.9706283616305,89.280724265585,88.8598798245039,89.2554103142418,430023.738783661,0.0,1.0
2016-10-11,109.99,111.89,109.84,111.78,936745,87.0087971325308,88.5118129935346,86.8901379856095,88.4247962857923,1184162.81968663,0.0,1.0
2016-10-12,109.3,110.23,109.05,110.21,929330,86.4629650566926,87.198651767605,86.2651998118237,87.1828305480155,1174789.33244307,0.0,1.0
2016-10-13,109.5,109.83,108.2,108.53,551673,86.6211772525877,86.8822273758147,85.5927979792693,85.8538481024963,697383.658546333,0.0,1.0
2016-10-14,108.5,109.15,108.36,108.9,567142,85.8301162731121,86.3443059097713,85.7193677359855,86.1465406649023,716938.408940231,0.0,1.0
2016-10-17,107.73,108.01,107.42,107.59,708360,85.2209993189158,85.442496393169,84.9757704152783,85.1102507817892,895455.620209581,0.0,1.0
2016-10-18,108.15,109.33,108.12,109.3,607700,85.5532449302956,86.4866968860769,85.5295131009113,86.4629650566926,768208.792706198,0.0,1.0
2016-10-19,108.39,109.06,108.34,108.86,492172,85.7430995653697,86.2731104216184,85.7035465163959,86.1148982257233,622166.95396379,0.0,1.0
2016-10-20,108.25,108.75,107.96,108.0,648591,85.6323510282431,86.027881517981,85.4029433441952,85.4345857833742,819900.130113717,0.0,1.0
2016-10-21,108.24,108.41,107.38,107.91,842578,85.6244404184484,85.7589207849592,84.9441279760993,85.3633902952214,1065123.95613099,0.0,1.0
2016-10-24,108.21,108.44,107.81,108.25,615579,85.6007085890641,85.7826526143435,85.2842841972738,85.6323510282431,778168.83397283,0.0,1.0
2016-10-25,108.22,108.7,108.105,108.24,973318,85.6086191988589,85.9883284690072,85.5176471862192,85.6244404184484,1230395.66512952,0.0,1.0
2016-10-26,108.05,108.96,108.03,108.94,960343,85.474138832348,86.1940043236709,85.4583176127585,86.1781831040814,1213993.64260959,0.0,1.0
2016-10-27,107.3,108.61,107.29,108.5,802025,84.8808430977412,85.9171329808544,84.8729324879465,85.8301162731121,1013859.89299027,0.0,1.0
2016-10-28,107.13,107.69,107.09,107.36,561575,84.7463627312304,85.1893568797367,84.7147202920513,84.9283067565098,709901.024788519,0.0,1.0
2016-10-31,107.53,107.8,107.2,107.59,754354,85.0627871230206,85.2763735874791,84.8017369997937,85.1102507817892,953597.787745749,0.0,1.0
2016-11-01,106.29,107.52,106.25,107.44,616384,84.0818715084708,85.0548765132259,84.0502290692918,84.9915916348678,779186.454637843,0.0,1.0
2016-11-02,105.83,106.44,105.77,106.39,510956,83.717983457912,84.2005306553921,83.6705197991434,84.1609776064184,645912.278897462,0.0,1.0
2016-11-03,104.0,105.04,103.77,104.48,822777,82.2703418654715,83.0930452841262,82.0883978401921,82.6500511356198,1040093.01602177,0.0,1.0
2016-11-04,103.87,104.68,103.85,104.34,534841,82.1675039381396,82.8082633315149,82.1516827185501,82.5393025984932,676105.905709685,0.0,1.0
2016-11-07,104.5,104.5,100.926,103.81,528776,82.6658723552093,82.6658723552093,79.8386204145632,82.1200402793711,668438.98728322,0.0,1.0
2016-11-08,105.58,105.77,104.69,104.72,395475,83.5202182130431,83.6705197991434,82.8161739413097,82.839905770694,499929.85403239,0.0,1.0
2016-11-09,104.42,104.87,103.33,103.39,706518,82.6025874768513,82.9585649176153,81.7403310092228,81.7877946679913,893127.101868022,0.0,1.0
2016-11-10,101.69,102.3,100.36,101.74,1366294,80.4429910028826,80.9255382003628,79.39087990018,80.4825440518564,1727166.4706627,0.0,1.0
2016-11-11,101.37,101.73,100.68,100.79,1842018,80.1898514894504,80.4746334420617,79.6440194136122,79.7310361213545,2328541.09580893,0.0,1.0
2016-11-14,100.06,100.42,99.46,100.09,1131761,79.1535616063373,79.4383435589485,78.6789250186518,79.1772934357215,1430687.43038005,0.0,1.0
2016-11-15,100.97,101.2,100.1595,100.33,721833,79.8734270976601,80.0553711229395,79.2322721737951,79.3671480707957,912487.177004267,0.0,1.0
2016-11-16,101.22,101.28,100.44,100.44,1523926,80.0711923425291,80.1186560012976,79.454164778538,79.454164778538,1926433.03049792,0.0,1.0
2016-11-17,102.41,102.7,102.1168,102.29,1162624,81.0125549081051,81.2419625921531,80.7806158289228,80.917627590568,1469702.12178912,0.0,1.0
2016-11-18,101.72,102.03,101.09,101.79,950583,80.4667228322669,80.7119517359044,79.9683544151972,80.5220971008302,1201655.78212446,0.0,1.0
2016-11-21,101.67,102.0499,100.97,101.7,680018,80.4271697832931,80.7276938493959,79.8734270976601,80.4509016126774,859627.78805082,0.0,1.0
2016-11-22,100.95,101.59,100.88,100.9,1472983,79.8576058780706,80.3638849049351,79.8022316095073,79.8180528290968,1862034.70809076,0.0,1.0
2016-11-23,100.69,100.788,100.13,100.18,1300037,79.6519300234069,79.7294539993956,79.2089358749005,79.2484889238743,1643409.33724434,0.0,1.0
2016-11-25,101.84,102.13,101.71,102.06,400004,80.561650149804,80.7910578338519,80.4588122224721,80.7356835652886,505655.076382508,0.0,1.0
2016-11-28,101.8,101.94,100.85,101.22,963385,80.530007710625,80.6407562477516,79.778499780123,80.0711923425291,1217839.11101079,0.0,1.0
2016-11-29,102.09,102.37,101.725,101.92,968586,80.7594153946729,80.9809124689261,80.4706781371643,80.624935028162,1224413.82539432,0.0,1.0
2016-11-30,101.24,102.41,101.24,102.39,1453142,80.0870135621186,81.0125549081051,80.0870135621186,80.9967336885156,1836953.20297954,0.0,1.0
2016-12-01,99.95,100.85,99.75,100.77,1286765,79.0665448985949,79.778499780123,78.9083327026998,79.715214901765,1626631.86958465,0.0,1.0
2016-12-02,100.39,100.77,99.92,100.45,1626852,79.4146117295642,79.715214901765,79.0428130692107,79.4620753883328,2056544.36536394,0.0,1.0
2016-12-05,101.14,101.66,100.81,101.63,807150,80.007907464171,80.4192591734984,79.746857340944,80.3955273441141,1020338.53387001,0.0,1.0
2016-12-06,100.54,101.03,100.3425,100.99,966263,79.5332708764856,79.9208907564287,79.3770363330391,79.8892483172496,1221477.26290385,0.0,1.0
2016-12-07,102.66,102.76,101.19,101.24,1194386,81.210320152974,81.2894262509216,80.0474605131448,80.0870135621186,1509853.26161788,0.0,1.0
2016-12-08,102.79,103.36,102.57,103.3,808244,81.3131580803059,81.764062838607,81.1391246648212,81.7165991798385,1021721.48667439,0.0,1.0
2016-12-09,103.88,103.96,103.58,103.8,705902,82.1754145479344,82.2386994262924,81.9380962540917,82.1121296695763,892348.400837404,0.0,1.0
2016-12-12,104.39,104.53,103.92,104.14,1192973,82.578855647467,82.6896041845936,82.2070569871134,82.3810904025981,1508067.05292264,0.0,1.0
2016-12-13,105.91,107.07,105.88,106.53,1152095,83.78126833627,84.6988990724618,83.7575365068858,84.271726143545,1456392.14914077,0.0,1.0
2016-12-14,103.97,105.85,103.87,105.31,2077444,82.2466100360872,83.7338046775015,82.1675039381396,83.3066317485846,2626148.99976096,0.0,1.0
2016-12-15,103.06,103.8,102.75,103.69,920767,81.5267445447643,82.1121296695763,81.2815156411269,82.025112961834,1163964.62964244,0.0,1.0
2016-12-16,103.93,103.96,103.25,103.55,888772,82.2149675969082,82.2386994262924,81.6770461308647,81.9143644247074,1123518.9486771,0.0,1.0
2016-12-19,103.67,104.36,103.57,103.91,607835,82.0092917422445,82.5551238180827,81.9301856442969,82.1991463773187,768379.449587908,0.0,1.0
2016-12-20,103.46,103.74,103.14,103.6,641924,81.8431689365546,82.0646660108078,81.5900294231224,81.9539174736812,811472.208407328,0.0,1.0
2016-12-21,103.9,104.35,103.8,104.09,510538,82.1912357675239,82.547213208288,82.1121296695763,82.3415373536243,645383.874626686,0.0,1.0
2016-12-22,103.3,103.7,103.1,103.36,528863,81.7165991798385,82.0330235716288,81.5583869839434,81.764062838607,668548.966162544,0.0,1.0
2016-12-23,103.39,103.7268,103.1213,103.56,428874,81.7877946679913,82.0542240058787,81.5752365828062,81.9222750345022,542150.366567513,0.0,1.0
2016-12-27,103.46,103.63,103.18,103.45,424467,81.8431689365546,81.9776493030655,81.6216718623014,81.8352583267598,536579.36747346,0.0,1.0
2016-12-28,102.76,103.3399,102.72,102.8,464374,81.2894262509216,81.7481625129196,81.2577838117426,81.3210686901006,587026.805832069,0.0,1.0
2016-12-29,103.46,103.84,103.3,103.6,629846,81.8431689365546,82.1437721087554,81.7165991798385,81.9539174736812,796204.106056982,0.0,1.0
2016-12-30,103.94,104.42,103.75,104.21,526729,82.2228782067029,82.6025874768513,82.0725766206025,82.4364646711614,665851.323306472,0.0,1.0
2017-01-03,104.27,104.31,103.44,104.04,652226,82.4839283299299,82.5155707691089,81.8273477169651,82.3019843046505,824495.224669397,0.0,1.0
2017-01-04,105.57,105.6599,105.11,105.53,652396,83.5123076032483,83.5834239853032,83.1484195526895,83.4806651640693,824710.125927847,0.0,1.0
2017-01-05,106.82,107.06,105.705,105.8,694020,84.5011338275929,84.6909884626671,83.6191008354775,83.6942516285277,877328.0669968,0.0,1.0
2017-01-06,106.39,106.79,106.06,106.43,535437,84.1609776064184,84.4774019982086,83.8999274831914,84.1926200455974,676859.324239309,0.0,1.0
2017-01-09,106.56,106.89,105.831,105.87,583984,84.2954579729292,84.5565080961562,83.7187745188915,83.749625897091,738228.803027376,0.0,1.0
2017-01-10,105.92,106.8,105.82,106.69,550096,83.7891789460648,84.4853126080034,83.7100728481172,84.3982959002611,695390.133342947,0.0,1.0
2017-01-11,106.9,107.03,105.78,106.14,603106,84.564418705951,84.6672566332828,83.6784304089382,83.9632123615494,762401.402227849,0.0,1.0
2017-01-12,107.37,107.8,107.08,107.63,495460,84.9362173663045,85.2763735874791,84.7068096822566,85.1418932209682,626323.397127222,0.0,1.0
2017-01-13,107.73,108.1,106.9,107.05,574041,85.2209993189158,85.5136918813218,84.564418705951,84.6830778528723,725659.607658151,0.0,1.0
2017-01-17,106.87,106.95,106.34,106.37,723806,84.5406868765667,84.6039717549247,84.1214245574446,84.1451563868288,914981.295727336,0.0,1.0
2017-01-18,107.28,107.6,106.9,107.46,578900,84.8650218781517,85.1181613915839,84.564418705951,85.0074128544573,731801.991274672,0.0,1.0
2017-01-19,107.37,107.86,107.12,107.67,458573,84.9362173663045,85.3238372462476,84.7384521214356,85.1735356601472,579693.616418725,0.0,1.0
2017-01-20,107.34,107.34,106.6105,106.94,1246688,84.9124855369203,84.9124855369203,84.3354065523928,84.59606114513,1575969.52996759,0.0,1.0
2017-01-23,108.71,108.85,107.9,108.39,610065,85.9962390788019,86.1069876159285,85.3554796854266,85.7430995653697,771198.448448752,0.0,1.0
2017-01-24,109.35,109.44,108.92,108.98,669839,86.5025181056664,86.5737135938192,86.1623618844918,86.2098255432604,846760.259169865,0.0,1.0
2017-01-25,108.64,109.69,108.61,109.6,678993,85.9408648102387,86.7714788386881,85.9171329808544,86.7002833505353,858332.059874871,0.0,1.0
2017-01-26,112.14,112.8,111.89,112.56,1496890,88.7095782384036,89.2316784848575,88.5118129935346,89.0418238497834,1892256.14565407,0.0,1.0
2017-01-27,113.0,113.82,112.7,113.73,1472857,89.3898906807527,90.0385606839227,89.15257238691,89.9673651957699,1861875.42833449,0.0,1.0
2017-01-30,111.67,111.77,110.82,110.87,669728,88.33777957805,88.4168856759975,87.6653777454956,87.7049307944694,846619.941289347,0.0,1.0
2017-01-31,112.03,112.3,111.55,111.91,546299,88.6225615306612,88.8361479951197,88.2428522605129,88.5276342131241,690590.250529214,0.0,1.0
2017-02-01,111.85,112.14,110.99,111.28,594691,88.4801705543556,88.7095782384036,87.7998581120065,88.0292657960545,751763.789934576,0.0,1.0
2017-02-02,111.2,111.66,110.59,110.61,646871,87.9659809176964,88.3298689682552,87.4834337202163,87.4992549398058,817725.835028223,0.0,1.0
2017-02-03,111.89,112.35,111.56,111.81,466877,88.5118129935346,88.8757010440934,88.2507628703077,88.4485281151766,590190.910831482,0.0,1.0
2017-02-06,111.94,112.07,111.3601,111.72,307031,88.5513660425084,88.6542039698403,88.0926297805105,88.3773326270238,388125.578136213,0.0,1.0
2017-02-07,112.82,112.96,111.96,112.08,377968,89.247499704447,89.3582482415736,88.5671872620979,88.662114579635,477798.816787192,0.0,1.0
2017-02-08,114.04,114.26,113.23,113.77,549526,90.2125940994074,90.386627514892,89.5718347060321,89.9990076349489,694669.582064614,0.0,1.0
2017-02-09,114.21,114.43,113.62,113.68,557854,90.3470744659182,90.5211078814029,89.8803484880276,89.9278121467961,705197.215478564,0.0,1.0
2017-02-10,113.83,114.19,112.88,112.9,393410,90.0464712937175,90.3312532463287,89.2949633632156,89.3107845828051,497319.435804748,0.0,1.0
2017-02-13,114.12,114.53,113.83,114.45,478090,90.2758789777654,90.6002139793505,90.0464712937175,90.5369291009924,604365.545013833,0.0,1.0
2017-02-14,113.42,113.6799,112.84,113.38,437744,89.7221362921324,89.9277330406982,89.2633209240365,89.6904938529534,553363.155758404,0.0,1.0
2017-02-15,114.31,114.4,113.07,113.07,359646,90.4261805638658,90.4973760520186,89.4452649493159,89.4452649493159,454637.517626482,0.0,1.0
2017-02-16,114.2,114.5,114.0,114.0,604559,90.3391638561235,90.5764821499662,90.1809516602283,90.1809516602283,764238.175925072,0.0,1.0
2017-02-17,114.83,115.08,114.15,115.08,431896,90.8375322731932,91.0352975180621,90.2996108071497,91.0352975180621,545970.552467724,0.0,1.0
2017-02-21,115.42,115.73,114.45,114.56,733603,91.3042582510838,91.5494871547213,90.5369291009924,90.6239458087347,927365.928839304,0.0,1.0
2017-02-22,114.75,114.86,113.77,113.84,749666,91.7004437393127,91.7883483041172,90.9172939801447,90.9732332486567,938099.860722056,1.170828,1.0
2017-02-23,115.27,115.64,114.92,115.05,666842,92.1159925911161,92.4116715818224,91.8362962485561,91.9401834615069,834457.461487673,0.0,1.0
2017-02-24,114.77,115.25,114.3477,114.4,499591,91.716426387459,92.1000099429698,91.3789527718501,91.4207473967527,625166.73761114,0.0,1.0
2017-02-27,114.83,115.1,114.42,114.7,396052,91.7643743318978,91.9801400818727,91.436730044899,91.660487118947,495602.476354393,0.0,1.0
2017-02-28,114.31,114.92,114.26,114.46,366307,91.3488254800944,91.8362962485561,91.3088688597287,91.4686953411915,458380.859851606,0.0,1.0
2017-03-01,113.72,114.25,113.49,113.57,535284,90.877337359779,91.3008775356555,90.6935369060967,90.7574674986818,669831.426057398,0.0,1.0
2017-03-02,113.56,113.9799,113.32,113.33,380670,90.7494761746087,91.0850318724399,90.5576843968532,90.5656757209264,476354.10166803,0.0,1.0
2017-03-03,112.73,113.01,112.41,112.76,772017,90.0861962765378,90.3099533505858,89.8304739061973,90.1101702487573,966068.942936001,0.0,1.0
2017-03-06,112.25,112.5,111.88,112.27,374725,89.702612721027,89.9023958228556,89.4069337303207,89.7185953691733,468914.783795814,0.0,1.0
2017-03-07,111.32,111.86,111.2,111.36,773405,88.9594195822247,89.3909510821744,88.863523693347,88.9913848785173,967805.826570422,0.0,1.0
2017-03-08,110.99,111.34,110.95,111.34,512782,88.695705887811,88.975402230371,88.6637405915184,88.975402230371,641673.388923571,0.0,1.0
2017-03-09,111.34,111.71,110.92,111.26,255154,88.975402230371,89.2710812210773,88.639766619299,88.9114716377859,319288.765747247,0.0,1.0
2017-03-10,112.38,112.44,111.89,112.3,354349,89.8064999339778,89.8544478784167,89.4149250543938,89.7425693413927,443417.131825373,0.0,1.0
2017-03-13,112.77,113.26,112.455,113.03,421898,90.1181615728304,90.5097364524144,89.8664348645264,90.3259359987321,527945.051581523,0.0,1.0
2017-03-14,113.07,113.32,112.455,112.5,369761,90.3579012950247,90.5576843968532,89.8664348645264,89.9023958228556,462703.047224295,0.0,1.0
2017-03-15,113.91,114.15,112.9,113.16,428548,91.0291725171687,91.2209642949241,90.2220487857813,90.429823211683,536266.576198888,0.0,1.0
2017-03-16,114.9,114.96,114.36,114.76,389441,91.8203136004098,91.8682615448487,91.3887821004601,91.7084350633858,487329.754663355,0.0,1.0
2017-03-17,116.09,116.36,115.81,115.94,717711,92.7712811651138,92.9870469150886,92.5475240910658,92.6514113040166,898112.745060717,0.0,1.0
2017-03-20,116.21,116.61,116.12,116.59,349012,92.8671770539915,93.1868300169172,92.7952551373332,93.1708473687709,436738.63906103,0.0,1.0
2017-03-21,116.64,117.13,116.29,116.53,451644,93.2108039891366,93.6023788687206,92.9311076465766,93.1228994243321,565167.919441395,0.0,1.0
2017-03-22,116.37,116.67,116.04,116.29,294592,92.9950382391618,93.2347779613561,92.7313245447481,92.9311076465766,368639.786478021,0.0,1.0
2017-03-23,116.23,116.73,115.96,116.02,339564,92.8831597021378,93.2827259057949,92.6673939521629,92.7153418966018,424915.817318945,0.0,1.0
2017-03-24,116.43,116.68,116.12,116.35,216958,93.0429861836006,93.2427692854292,92.7952551373332,92.9790555910155,271491.930516438,0.0,1.0
2017-03-27,116.68,116.82,116.21,116.76,424762,93.2427692854292,93.3546478224532,92.8671770539915,93.3066998780144,531528.938273874,0.0,1.0
2017-03-28,116.45,116.68,116.26,116.54,305844,93.0589688317469,93.2427692854292,92.9071336743572,93.1308907484052,382720.05640202,0.0,1.0
2017-03-29,116.53,116.63,115.84,115.93,342851,93.1228994243321,93.2028126650635,92.5714980632852,92.6434199799435,429029.028058386,0.0,1.0
2017-03-30,116.11,116.7,116.08,116.52,268808,92.7872638132601,93.2587519335755,92.7632898410406,93.1149081002589,336374.79539018,0.0,1.0
2017-03-31,115.58,115.91,114.85,115.27,668683,92.3637236373835,92.6274373317972,91.7803569800441,92.1159925911161,836761.209881743,0.0,1.0
2017-04-03,115.28,115.43,114.75,114.98,402532,92.1239839151892,92.2438537762864,91.7004437393127,91.884244192995,503711.270267254,0.0,1.0
2017-04-04,115.06,115.28,114.93,115.0,314179,91.9481747855801,92.1239839151892,91.8442875726292,91.9002268411412,393150.117708146,0.0,1.0
2017-04-05,114.99,115.68,114.8,115.59,323334,91.8922355170681,92.4436368781149,91.7404003596784,92.3717149614567,404606.291824233,0.0,1.0
2017-04-06,115.25,115.76,114.9,114.9,427931,92.1000099429698,92.5075674707001,91.8203136004098,91.8203136004098,535494.488877247,0.0,1.0
2017-04-07,114.0,114.655,113.98,114.43,414673,91.101094433827,91.6245261606178,91.0851117856807,91.4447213689721,518903.9966401,0.0,1.0
2017-04-10,114.69,114.87,114.25,114.36,322526,91.6524957948738,91.7963396281904,91.3008775356555,91.3887821004601,403595.195299296,0.0,1.0
2017-04-11,115.74,116.07,115.14,115.81,559185,92.4915848225538,92.7552985169675,92.0121053781652,92.5475240910658,699740.111753585,0.0,1.0
2017-04-12,116.36,116.46,115.99,116.3,313739,92.9870469150886,93.0669601558201,92.6913679243824,92.9390989706498,392599.520590606,0.0,1.0
2017-04-13,115.61,116.2,115.61,116.1,237684,92.3876976096029,92.8591857299184,92.3876976096029,92.7792724891869,297427.55746674,0.0,1.0
2017-04-17,116.27,116.29,115.72,115.8,222208,92.9151249984304,92.9311076465766,92.4756021744075,92.5395327669927,278061.555214358,0.0,1.0
2017-04-18,116.05,116.19,115.5,115.8,396955,92.7393158688212,92.8511944058452,92.2997930447984,92.5395327669927,496732.451802435,0.0,1.0
2017-04-19,113.76,115.26,113.67,114.68,804929,90.9093026560715,92.108001267043,90.8373807394133,91.6445044708007,1007253.60732799,0.0,1.0
2017-04-20,114.03,115.08,114.02,115.08,742824,91.1250684060464,91.9641574337264,91.1170770819732,91.9641574337264,929538.07554431,0.0,1.0
2017-04-21,114.05,114.26,113.82,114.2,585782,91.1410510541927,91.3088688597287,90.9572506005104,91.2609209152898,733022.45615179,0.0,1.0
2017-04-24,116.68,116.93,115.85,116.11,594176,93.2427692854292,93.4425523872578,92.5794893873584,92.7872638132601,743526.34752595,0.0,1.0
2017-04-25,117.15,117.35,116.9,117.31,428071,93.6183615168669,93.7781879983298,93.4185784150384,93.7462227020372,535669.678869192,0.0,1.0
2017-04-26,116.81,117.315,116.71,116.74,695972,93.3466564983801,93.7502183640738,93.2667432576486,93.2907172298681,870909.493382988,0.0,1.0
2017-04-27,117.47,117.56,117.0,117.14,493487,93.8740838872075,93.9460058038658,93.4984916557698,93.6103701927938,617528.453962359,0.0,1.0
2017-04-28,117.43,117.49,116.3029,116.65,375511,93.8421185909149,93.8900665353538,92.941416454631,93.2187953132098,469898.350464874,0.0,1.0
2017-05-01,117.34,117.72,117.0,117.14,313801,93.7701966742566,94.073866989036,93.4984916557698,93.6103701927938,392677.104729896,0.0,1.0
2017-05-02,117.36,117.78,117.22,117.52,307186,93.7861793224029,94.1218149334749,93.6743007853789,93.9140405075732,384399.377610517,0.0,1.0
2017-05-03,117.25,117.71,116.92,117.7,290716,93.6982747575983,94.0658756649629,93.4345610631846,94.0578843408898,363789.526415328,0.0,1.0
2017-05-04,119.05,119.17,117.11,117.19,444350,95.136713090764,95.2326089796418,93.5863962205743,93.6503268131595,556040.520861085,0.0,1.0
2017-05-05,119.55,119.55,118.7318,118.91,341231,95.5362792944212,95.5362792944212,94.8824291587566,95.02483455374,427001.82958017,0.0,1.0
2017-05-08,119.9,120.32,119.58,120.13,369686,95.8159756369812,96.1516112480532,95.5602532666406,95.9997760906634,462609.195442896,0.0,1.0
2017-05-09,119.71,120.15,119.5,120.15,263827,95.6641404795915,96.0157587388097,95.4963226740555,96.0157587388097,330141.78574821,0.0,1.0
2017-05-10,119.48,119.65,119.12,119.61,427468,95.4803400259092,95.6161925351526,95.192652359276,95.58422723886,534915.110546745,0.0,1.0
2017-05-11,119.83,119.84,118.8101,118.93,748923,95.7600363684692,95.7680276925423,94.9450012262493,95.0408172018863,937170.102407665,0.0,1.0
2017-05-12,119.87,120.14,119.44,119.6,447745,95.7920016647617,96.0077674147366,95.4483747296166,95.5762359147869,560288.87816574,0.0,1.0
2017-05-15,119.15,119.55,118.97,119.47,629076,95.2166263314955,95.5362792944212,95.0727824981789,95.472348701836,787198.70980355,0.0,1.0
2017-05-16,121.68,121.75,120.92,121.3,623505,97.2384313220006,97.2943705905126,96.6310906924417,96.9347610072211,780227.399481243,0.0,1.0
2017-05-17,121.18,122.45,121.13,122.0,458607,96.8388651183434,97.8537632756326,96.7989084979777,97.4941536923411,573881.118826465,0.0,1.0
2017-05-18,120.03,120.42,119.48,120.4,355977,95.919862849932,96.2315244887846,95.4803400259092,96.2155418406383,445454.341160271,0.0,1.0
2017-05-19,120.87,120.94,120.32,120.35,273074,96.591134072076,96.647073340588,96.1516112480532,96.1755852202726,341713.084716147,0.0,1.0
2017-05-22,121.22,121.65,120.82,120.87,370237,96.870830414636,97.2144573497811,96.5511774517103,96.591134072076,463298.693196906,0.0,1.0
2017-05-23,121.74,122.49,121.38,121.38,495660,97.2863792664394,97.8857285719251,96.9986915998063,96.9986915998063,620247.652908755,0.0,1.0
2017-05-24,122.01,122.04,121.41,121.66,265943,97.5021450164143,97.5261189886337,97.0226655720257,97.2224486738543,332789.657340744,0.0,1.0
2017-05-25,121.86,122.16,121.3,121.3,362751,97.3822751553171,97.6220148775114,96.9347610072211,96.9347610072211,453931.034056216,0.0,1.0
2017-05-26,121.37,121.53,120.63,120.71,318177,96.9907002757331,97.1185614609034,96.3993422943206,96.4632728869057,398153.043335248,0.0,1.0
2017-05-30,121.06,121.34,120.55,120.57,191990,96.7429692294657,96.9667263035137,96.3354117017354,96.3513943498817,240248.046810216,0.0,1.0
2017-05-31,121.92,122.74,121.58,122.62,324956,97.430223099756,98.0855116737537,97.1585180812691,97.989615784876,406635.993016619,0.0,1.0
2017-06-01,122.86,123.18,122.04,123.07,307261,98.1814075626314,98.437129932972,97.5261189886337,98.3492253681674,384493.229391916,0.0,1.0
2017-06-02,123.48,123.48,123.01,123.2,270953,98.6768696551663,98.6768696551663,98.3012774237285,98.4531125811183,339058.956338187,0.0,1.0
2017-06-05,123.13,123.3397,122.7519,123.25,239495,98.3971733126063,98.5647513784201,98.0950213494007,98.493069201484,299693.765148251,0.0,1.0
2017-06-06,122.71,123.0,122.35,122.52,266980,98.0615377015343,98.2932860996554,97.7738500349011,97.9097025441446,334087.314638218,0.0,1.0
2017-06-07,122.11,123.08,121.5,123.08,442293,97.5820582571457,98.3572166922406,97.094587488684,98.3572166922406,553466.479336585,0.0,1.0
2017-06-08,119.9,121.06,119.66,120.99,349866,95.8159756369812,96.7429692294657,95.6241838592257,96.6870299609537,437807.298011892,0.0,1.0
2017-06-09,119.55,120.26,119.09,119.84,319619,95.5362792944212,96.1036633036143,95.1686783870566,95.7680276925423,399957.500252276,0.0,1.0
2017-06-12,119.32,119.41,118.5246,118.87,298335,95.3524788407389,95.4244007573972,94.7168489239611,94.9928692574475,373323.616048366,0.0,1.0
2017-06-13,119.68,120.09,119.41,119.87,418078,95.640166507372,95.9678107943709,95.4244007573972,95.7920016647617,523164.867515608,0.0,1.0
2017-06-14,120.55,121.11,120.16,120.91,364226,96.3354117017354,96.7829258498314,96.0237500628829,96.6230993683686,455776.78575706,0.0,1.0
2017-06-15,120.38,120.58,119.34,119.37,335373,96.199559192492,96.3593856739549,95.3684614888852,95.3924354611046,419671.379774377,0.0,1.0
2017-06-16,121.74,121.77,120.79,121.29,338361,97.2863792664394,97.3103532386588,96.5272034794909,96.926769683148,423410.434745308,0.0,1.0
2017-06-19,122.7,122.84,122.28,122.54,248675,98.0535463774611,98.1654249144851,97.7179107663891,97.9256851922908,311181.223191471,0.0,1.0
2017-06-20,122.18,123.1886,121.96,123.02,220663,97.6379975256577,98.4440024716749,97.4621883960486,98.3092687478017,276128.208517541,0.0,1.0
2017-06-21,121.75,122.38,121.6899,121.88,260614,97.2943705905126,97.7978240071206,97.246342732833,97.3982578034634,326121.175433083,0.0,1.0
2017-06-22,119.62,120.37,119.59,120.23,422644,95.5922185629332,96.1915678684189,95.5682445907137,96.0796893313949,528878.56396717,0.0,1.0
2017-06-23,119.26,119.59,118.96,119.15,373086,95.3045308963,95.5682445907137,95.0647911741057,95.2166263314955,466863.809532978,0.0,1.0
2017-06-26,120.2,120.52,119.93,120.05,326929,96.0557153591755,96.311437729516,95.8399496092006,95.9358454980783,409104.920545951,0.0,1.0
2017-06-27,120.42,121.13,120.39,120.77,459611,96.2315244887846,96.7989084979777,96.2075505165652,96.5112208313446,575137.481340124,0.0,1.0
2017-06-28,121.51,121.7799,120.59,120.75,444833,97.1025788127571,97.3182646494913,96.367376998028,96.4952381831983,556644.926333294,0.0,1.0
2017-06-29,120.14,120.75,119.76,120.63,337376,96.0077674147366,96.4952381831983,95.7040970999572,96.3993422943206,422177.848016269,0.0,1.0
2017-06-30,119.83,120.43,119.41,120.32,326281,95.7600363684692,96.2395158128577,95.4244007573972,96.1516112480532,408294.041154665,0.0,1.0
2017-07-03,119.14,119.42,118.89,118.92,190790,95.2086350074223,95.4323920814703,95.0088519055938,95.0328258778132,238746.418307835,0.0,1.0
2017-07-05,119.33,119.53,118.59,118.63,283672,95.360470164812,95.5202966462749,94.7691121833995,94.801077479692,354974.967106348,0.0,1.0
2017-07-06,118.41,118.82,117.81,117.84,298392,94.6252683500829,94.9529126370818,94.1457889056943,94.1697628779138,373394.94340223,0.0,1.0
2017-07-07,118.29,118.65,117.99,118.1,324581,94.5293724612052,94.8170601278383,94.2896327390109,94.3775373038155,406166.734109625,0.0,1.0
2017-07-10,119.22,119.5399,118.91,119.11,285054,95.2725656000075,95.5282080571073,95.02483455374,95.1846610352029,356704.342598257,0.0,1.0
2017-07-11,118.28,118.64,117.73,117.99,333797,94.5213811371321,94.8090688037652,94.0818583131092,94.2896327390109,417699.241007916,0.0,1.0
2017-07-12,120.39,120.8397,119.87,120.02,347467,96.2075505165652,96.5669203601344,95.7920016647617,95.9118715258589,434805.292364214,0.0,1.0
2017-07-13,120.08,120.57,119.6,120.56,287261,95.9598194702977,96.3513943498817,95.5762359147869,96.3434030258086,359466.087685554,0.0,1.0
2017-07-14,121.75,121.76,120.94,121.14,266950,97.2943705905126,97.3023619145857,96.647073340588,96.8068998220509,334049.773925659,0.0,1.0
2017-07-17,121.13,121.68,121.07,121.66,288918,96.7989084979777,97.2384313220006,96.7509605535389,97.2224486738543,361539.586375926,0.0,1.0
2017-07-18,120.89,121.09,120.45,120.53,346555,96.6071167202223,96.7669432016852,96.255498461004,96.3194290535892,433664.054702404,0.0,1.0
2017-07-19,121.12,121.3,120.69,120.95,402871,96.7909171739046,96.9347610072211,96.4472902387594,96.6550646646612,504135.480319176,0.0,1.0
2017-07-20,121.45,121.79,120.94,120.94,255199,97.0546308683183,97.3263358868051,96.647073340588,96.647073340588,319345.076816086,0.0,1.0
2017-07-21,120.65,120.91,120.03,120.77,335701,96.4153249424669,96.6230993683686,95.919862849932,96.5112208313446,420081.824898361,0.0,1.0
2017-07-24,119.12,119.52,118.57,119.36,396604,95.192652359276,95.5123053222017,94.7531295352532,95.3844441370315,496293.225465488,0.0,1.0
2017-07-25,119.39,120.03,118.85,119.94,392177,95.4084181092509,95.919862849932,94.9768866093012,95.8479409332737,490753.467648785,0.0,1.0
2017-07-26,120.61,120.83,120.16,120.33,338861,96.3833596461743,96.5591687757834,96.0237500628829,96.1596025721263,424036.113287967,0.0,1.0
2017-07-27,127.23,129.13,126.33,128.84,1185149,101.673616182595,103.191967756492,100.954397016012,102.960219358371,1483044.59830762,0.0,1.0
2017-07-28,130.09,130.24,128.71,130.24,862458,103.959134867514,104.079004728611,102.85633214542,104.079004728611,1079242.92908925,0.0,1.0
2017-07-31,130.57,130.84,130.2,130.64,476460,104.342718423024,104.558484172999,104.047039432318,104.398657691536,596221.59687065,0.0,1.0
2017-08-01,130.2,130.94,130.15,130.52,327286,104.047039432318,104.638397413731,104.007082811952,104.302761802659,409551.655025411,0.0,1.0
2017-08-02,130.55,130.56,129.86,130.2,554508,104.326735774878,104.334727098951,103.775334413831,104.047039432318,693887.514665554,0.0,1.0
2017-08-03,129.9,130.78,129.851,130.42,351795,103.807299710124,104.51053622856,103.768142222165,104.222848561927,440221.16582947,0.0,1.0
2017-08-04,132.17,132.24,130.7,130.76,698079,105.621330274727,105.677269543239,104.446605635975,104.494553580414,873546.102761755,0.0,1.0
2017-08-07,132.96,133.0,132.26,132.48,376177,106.252644876506,106.284610172798,105.693252191386,105.869061320995,470731.754283694,0.0,1.0
2017-08-08,132.55,133.17,132.2159,133.01,400430,105.925000589507,106.420462682042,105.658010452223,106.292601496871,501080.917673914,0.0,1.0
2017-08-09,130.71,131.02,129.85,130.03,389506,106.067874276081,106.319431471594,105.370005927237,105.516071395599,479997.639318025,2.018786,1.0
2017-08-10,129.08,129.7565,129.02,129.67,318935,104.745170312574,105.29413303117,104.696481823119,105.223940458874,393031.293730762,0.0,1.0
2017-08-11,129.51,129.779,128.81,129.01,247100,105.094104486996,105.312391214716,104.52607211003,104.688367074877,304507.290453765,0.0,1.0
2017-08-14,130.5,131.17,129.9,130.03,270989,105.897464562991,106.44115269523,105.410579668448,105.516071395599,333946.281395287,0.0,1.0
2017-08-15,131.36,131.6109,130.96,131.37,290040,106.595332911835,106.798931945236,106.27074298214,106.603447660078,357423.288236383,0.0,1.0
2017-08-16,134.02,134.43,133.64,134.06,631305,108.753855944307,109.086560622244,108.445495511097,108.786314937276,777972.379603052,0.0,1.0
2017-08-17,132.87,134.49,132.86,134.47,505388,107.820659896434,109.135249111698,107.812545148191,109.119019615214,622801.82318028,0.0,1.0
2017-08-18,132.05,132.67,131.44,132.6,333382,107.155250540559,107.658364931586,106.660250897774,107.60156169389,410834.680315893,0.0,1.0
2017-08-21,132.83,132.97,132.402,132.59,226722,107.788200903464,107.901807378857,107.440889678691,107.593446945647,279394.989503273,0.0,1.0
2017-08-22,132.85,133.27,132.62,132.95,282068,107.804430399949,108.145249826129,107.617791190374,107.885577882373,347599.200338781,0.0,1.0
2017-08-23,132.56,133.17,132.39,133.09,290271,107.56910270092,108.064102343705,107.4311519808,107.999184357766,357707.955108478,0.0,1.0
2017-08-24,131.97,132.72,131.95,132.64,272928,107.09033255462,107.698938672798,107.074103058135,107.634020686859,336335.75786712,0.0,1.0
2017-08-25,132.54,133.18,132.32,132.8,282035,107.552873204435,108.072217091947,107.374348743103,107.763856658737,347558.533642768,0.0,1.0
2017-08-28,132.42,132.82,131.775,132.64,236034,107.455496225527,107.780086155222,106.932094963894,107.634020686859,290870.391723853,0.0,1.0
2017-08-29,132.6,132.67,132.085,132.18,344882,107.60156169389,107.658364931586,107.183652159407,107.26074226771,425006.40771459,0.0,1.0
2017-08-30,132.94,133.15,132.58,132.77,227255,107.87746313413,108.04787284722,107.585332197405,107.73951241401,280051.8182601,0.0,1.0
2017-08-31,134.41,134.44,133.54,133.68,320006,109.070331125759,109.094675370487,108.364348028673,108.477954504066,394351.112865027,0.0,1.0
2017-09-01,134.83,135.72,134.57,135.72,401513,109.411150551939,110.133363145511,109.200167097637,110.133363145511,494794.15504639,0.0,1.0
2017-09-05,134.62,135.14,133.94,135.06,331142,109.240740838849,109.662707747453,108.688937958368,109.597789761514,408074.274283452,0.0,1.0
2017-09-06,134.58,134.93,134.04,134.77,425133,109.20828184588,109.492298034363,108.770085440792,109.362462062485,523901.650799192,0.0,1.0
2017-09-07,135.58,135.73,135.12,135.41,333521,110.019756670117,110.141477893753,109.646478250968,109.881805949997,411005.9733688,0.0,1.0
2017-09-08,136.63,137.34,136.35,136.49,554223,110.871805235567,111.447952360775,110.64459228478,110.758198760173,682982.371659881,0.0,1.0
2017-09-11,136.97,137.2,136.3,136.4,379493,111.147706675807,111.334345885382,110.604018543568,110.685166025992,467658.377888188,0.0,1.0
2017-09-12,137.35,137.59,136.84,137.42,435307,111.456067109018,111.650821066835,111.042214948657,111.512870346714,536439.316412614,0.0,1.0
2017-09-13,135.09,136.43,134.88,136.24,526648,109.622134006241,110.709510270719,109.451724293151,110.555330054114,649001.034006048,0.0,1.0
2017-09-14,134.93,135.28,134.24,135.08,349725,109.492298034363,109.776314222846,108.932380405639,109.614019257999,430974.553435625,0.0,1.0
2017-09-15,135.37,136.06,135.31,135.74,359316,109.849346957027,110.409264585751,109.800658467573,110.149592641995,442793.774086142,0.0,1.0
2017-09-18,135.86,136.19,135.39,135.8,302355,110.246969620904,110.514756312902,109.865576453512,110.19828113145,372599.359794205,0.0,1.0
2017-09-19,135.51,136.095,135.19,135.74,278551,109.962953432421,110.4376662046,109.703281488665,110.149592641995,343265.116403021,0.0,1.0
2017-09-20,131.71,133.1,130.5,132.72,529952,106.879349100318,108.007299106008,105.897464562991,107.698938672798,653072.632903902,0.0,1.0
2017-09-21,131.8,132.08,130.98,131.27,270331,106.9523818345,107.179594785286,106.286972478625,106.522300177654,333135.412123256,0.0,1.0
2017-09-22,132.11,132.56,132.0,132.18,290560,107.203939030013,107.56910270092,107.114676799347,107.26074226771,358064.096779629,0.0,1.0
2017-09-25,132.07,132.56,131.5,132.3,612555,107.171480037044,107.56910270092,106.708939387228,107.358119246618,754866.302322565,0.0,1.0
2017-09-26,130.92,131.47,130.66,131.35,282025,106.238283989171,106.684595142501,106.027300534869,106.587218163593,347546.21040155,0.0,1.0
2017-09-27,130.58,130.985,129.99,130.08,372319,105.96238254893,106.291029852746,105.48361240263,105.556645136811,458817.684639641,0.0,1.0
2017-09-28,131.64,132.06,131.24,131.31,287760,106.822545862622,107.163365288801,106.497955932927,106.554759170623,354613.589239074,0.0,1.0
2017-09-29,132.13,132.53,131.56,132.16,260832,107.220168526498,107.544758456193,106.757627876683,107.244512771225,321429.565291933,0.0,1.0
2017-10-02,131.03,132.284,130.9,132.13,316578,106.327546219837,107.345135649431,106.222054492686,107.220168526498,390126.70577609,0.0,1.0
2017-10-03,131.66,132.14,131.33,131.34,275480,106.838775359106,107.22828327474,106.570988667108,106.57910341535,339480.64902551,0.0,1.0
2017-10-04,132.95,133.45,132.77,133.17,303804,107.885577882373,108.291315294491,107.73951241401,108.064102343705,374384.997446441,0.0,1.0
2017-10-05,132.77,133.27,132.636,133.08,203320,107.73951241401,108.145249826129,107.630774787562,107.991069609524,250556.140408982,0.0,1.0
2017-10-06,132.96,133.145,131.97,131.97,248950,107.893692630615,108.043815473099,107.09033255462,107.09033255462,306787.090078774,0.0,1.0
2017-10-09,133.66,133.98,133.58,133.7,342986,108.461725007581,108.721396951337,108.396807021642,108.494184000551,422669.92117999,0.0,1.0
2017-10-10,135.2,135.74,134.67,134.7,339302,109.711396236907,110.149592641995,109.281314580061,109.305658824788,418130.039115919,0.0,1.0
2017-10-11,135.82,135.82,135.09,135.45,228479,110.214510627934,110.214510627934,109.622134006241,109.914264942966,281560.18298497,0.0,1.0
2017-10-12,136.06,136.56,135.26,135.45,338653,110.409264585751,110.81500199787,109.760084726361,109.914264942966,417330.260760985,0.0,1.0
2017-10-13,135.82,136.4,135.698,135.91,197555,110.214510627934,110.685166025992,110.115510699377,110.287543362116,243451.79184781,0.0,1.0
2017-10-16,135.48,135.68,135.06,135.19,173712,109.938609187694,110.100904152541,109.597789761514,109.703281488665,214069.487815881,0.0,1.0
2017-10-17,134.63,135.17,134.34,135.0,301621,109.248855587092,109.68705199218,109.013527888063,109.54910127206,371694.833888931,0.0,1.0
2017-10-18,135.58,135.9516,135.44,135.67,268733,110.019756670117,110.321300714804,109.906150194724,110.092789404299,331166.1581769,0.0,1.0
2017-10-19,135.96,136.25,135.43,135.85,259755,110.328117103328,110.563444802356,109.898035446482,110.238854872661,320102.35221294,0.0,1.0
2017-10-20,135.31,136.42,135.01,136.36,360210,109.800658467573,110.701395522477,109.557216020302,110.652707033023,443895.471850874,0.0,1.0
2017-10-23,135.96,136.33,135.7,135.8,387927,110.328117103328,110.628362788295,110.117133649026,110.19828113145,478051.799529977,0.0,1.0
2017-10-24,134.79,136.03,134.69,135.95,299651,109.37869155897,110.384920341024,109.297544076546,110.320002355085,369267.155369328,0.0,1.0
2017-10-25,135.055,135.55,134.34,135.32,314782,109.593732387393,109.99541242539,109.013527888063,109.808773215816,387913.45165365,0.0,1.0
2017-10-26,135.28,135.65,134.9292,135.34,1027897,109.776314222846,110.076559907814,109.491648854504,109.8250027123,1266702.26764692,0.0,1.0
2017-10-27,136.52,137.52,135.91,136.23,652358,110.782543004901,111.594017829138,110.287543362116,110.547215305872,803916.49933564,0.0,1.0
2017-10-30,136.56,137.08,136.37,136.82,379552,110.81500199787,111.236968906474,110.660821781265,111.025985452172,467731.085011362,0.0,1.0
2017-10-31,137.01,137.35,136.575,136.85,448804,111.180165668777,111.456067109018,110.827174120234,111.050329696899,553071.9950822,0.0,1.0
2017-11-01,134.43,136.635,134.43,136.47,379841,109.086560622244,110.875862609688,109.086560622244,110.741969263689,468087.226682513,0.0,1.0
2017-11-02,134.99,135.16,134.1,134.61,251270,109.540986523817,109.678937243938,108.818773930246,109.232626090607,309646.082040946,0.0,1.0
2017-11-03,135.81,136.19,135.4,135.5,235585,110.206395879692,110.514756312902,109.873691201755,109.954838684178,290317.078193243,0.0,1.0
2017-11-06,136.9,137.01,136.12,136.12,346254,111.090903438111,111.180165668777,110.457953075206,110.457953075206,426697.156409461,0.0,1.0
2017-11-07,135.07,135.79,134.77,135.27,287911,109.605904509756,110.190166383207,109.362462062485,109.768199474604,354799.670181441,0.0,1.0
2017-11-08,135.03,135.35,134.38,134.45,240251,109.573445516787,109.833117460543,109.045986881032,109.102790118729,296067.102544749,0.0,1.0
2017-11-09,135.36,135.84,134.833,135.18,220678,109.841232208785,110.230740124419,109.413584976412,109.695166740422,271946.822512165,0.0,1.0
2017-11-10,136.01,136.05,134.92,135.35,196999,110.368690844539,110.401149837509,109.484183286121,109.833117460543,242766.619636186,0.0,1.0
2017-11-13,135.95,136.035,135.09,135.28,238603,110.320002355085,110.388977715145,109.622134006241,109.776314222846,294036.23239231,0.0,1.0
2017-11-14,136.42,136.49,135.56,136.05,219865,110.701395522477,110.758198760173,110.003527173633,110.401149837509,270944.943001283,0.0,1.0
2017-11-15,135.09,135.61,134.7999,135.61,191331,109.622134006241,110.044100914844,109.38672515973,110.044100914844,235781.806514809,0.0,1.0
2017-11-16,136.03,136.7,135.94,136.45,177380,110.384920341024,110.928608473263,110.311887606843,110.725739767204,218589.652694006,0.0,1.0
2017-11-17,136.1,136.63,135.78,136.62,385590,110.441723578721,110.871805235567,110.182051634965,110.863690487324,475171.858057738,0.0,1.0
2017-11-20,137.16,137.99,137.08,137.29,323378,111.301886892413,111.97541099653,111.236968906474,111.407378619563,398506.509803146,0.0,1.0
2017-11-21,137.92,138.42,137.65,138.39,263318,111.918607758833,112.324345170952,111.699509556289,112.300000926225,324493.123058295,0.0,1.0
2017-11-22,137.62,138.42,136.81,138.35,238193,111.675165311562,112.324345170952,111.017870703929,112.267541933255,293530.979502443,0.0,1.0
2017-11-24,139.82,140.63,139.59,140.63,291804,113.460409924884,114.117704532517,113.27377071531,114.117704532517,359597.107986931,0.0,1.0
2017-11-27,139.58,140.21,138.94,140.11,468364,113.265655967067,113.776885106337,112.746312079555,113.695737623913,577176.254901205,0.0,1.0
2017-11-28,140.84,140.88,140.19,140.8,456781,114.288114245606,114.320573238576,113.760655609852,114.255655252637,562902.244600413,0.0,1.0
2017-11-29,139.14,140.79,138.73,140.63,574413,112.908607044403,114.247540504395,112.575902366465,114.117704532517,707862.995675509,0.0,1.0
2017-11-30,138.47,139.77,138.16,139.5,485424,112.364918912164,113.419836183672,112.11336171665,113.200737981128,598199.70441614,0.0,1.0
2017-12-01,139.22,139.26,138.22,138.44,362761,112.973525030342,113.005984023311,112.162050206104,112.340574667437,447039.13068514,0.0,1.0
2017-12-04,139.9,140.06,139.22,139.99,478123,113.525327910823,113.655163882701,112.973525030342,113.598360645005,589202.506004152,0.0,1.0
2017-12-05,140.03,140.94,139.74,140.66,443291,113.630819637974,114.36926172803,113.395491938945,114.142048777244,546278.192199677,0.0,1.0
2017-12-06,142.57,142.63,140.95,141.06,734829,115.691965691537,115.740654180992,114.377376476273,114.466638706939,905547.501970257,0.0,1.0
2017-12-07,141.36,141.76,140.86,141.34,385795,114.71008115421,115.034671083905,114.304343742091,114.693851657725,475424.484502672,0.0,1.0
2017-12-08,141.82,141.92,140.77,141.1,369244,115.083359573359,115.164507055783,114.23131100791,114.499097699908,455028.287965643,0.0,1.0
2017-12-11,141.67,141.75,141.14,141.37,500440,114.961638349724,115.026556335663,114.531556692878,114.718195902452,616704.283426474,0.0,1.0
2017-12-12,140.61,141.69,140.27,141.29,500428,114.101475036032,114.977867846208,113.825573595791,114.653277916513,616689.495537016,0.0,1.0
2017-12-13,141.38,141.76,141.02,141.1,792364,114.726310650695,115.034671083905,114.434179713969,114.499097699908,976449.270307999,0.0,1.0
2017-12-14,141.84,142.08,141.34,141.61,304359,115.099589069844,115.294343027661,114.693851657725,114.912949860269,375068.937333944,0.0,1.0
2017-12-15,141.54,141.74,140.73,140.89,293318,114.856146622573,115.01844158742,114.19885201494,114.328687986818,361462.846707071,0.0,1.0
2017-12-18,142.8,143.66,142.67,143.29,394214,115.878604901112,116.576473249956,115.773113173961,116.276227564988,485799.421282641,0.0,1.0
2017-12-19,142.08,143.15,141.94,142.68,434446,115.294343027661,116.162621089595,115.180736552268,115.781227922203,535378.285343895,0.0,1.0
2017-12-20,142.49,143.45,142.19,143.45,314526,115.627047705598,116.406063536866,115.383605258327,116.406063536866,387597.976678516,0.0,1.0
2017-12-21,142.87,143.75,142.71,143.06,363861,115.935408138809,116.649505984138,115.805572166931,116.089588355414,448394.687218928,0.0,1.0
2017-12-22,143.28,143.82,142.98,143.48,318702,116.268112816746,116.706309221834,116.024670369475,116.430407781593,392744.162210424,0.0,1.0
2017-12-26,143.39,143.59,142.81,142.98,241675,116.357375047412,116.51967001226,115.886719649354,116.024670369475,297821.932093945,0.0,1.0
2017-12-27,143.87,144.35,143.54,143.99,304936,116.746882963046,117.13639087868,116.479096271048,116.844259941955,375779.988352122,0.0,1.0
2017-12-28,144.76,145.11,144.51,144.78,292385,117.469095556617,117.7531117451,117.266226850558,117.485325053102,360313.088301596,0.0,1.0
2017-12-29,146.03,146.79,145.9,146.55,325236,118.499668583399,119.116389449819,118.394176856248,118.921635492002,400796.168021128,0.0,1.0
2018-01-02,145.13,147.06,145.01,147.06,889911,117.769341241585,119.335487652364,117.671964262677,119.335487652364,1096658.79140025,0.0,1.0
2018-01-03,145.56,145.69,144.68,144.95,640640,118.118275416007,118.223767143158,117.404177570678,117.623275773222,789476.125278433,0.0,1.0
2018-01-04,144.72,145.62,144.55,145.26,409440,117.436636563648,118.166963905462,117.298685843528,117.874832968736,504562.788358517,0.0,1.0
2018-01-05,144.93,145.23,144.49,145.08,241744,117.607046276738,117.850488724009,117.249997354073,117.728767500373,297906.962458336,0.0,1.0
2018-01-08,144.95,145.2,144.44,145.0,293717,117.623275773222,117.826144479282,117.209423612861,117.663849514434,361954.544031602,0.0,1.0
2018-01-09,144.38,144.58,143.79,144.4,440186,117.160735123407,117.323030088255,116.681964977107,117.176964619892,542451.825802029,0.0,1.0
2018-01-10,143.86,144.01,142.63,143.43,388567,116.738768214804,116.860489438439,115.740654180992,116.389834040382,478840.486967818,0.0,1.0
2018-01-11,143.99,144.81,143.82,144.09,381025,116.844259941955,117.509669297829,116.706309221834,116.925407424378,469546.298442515,0.0,1.0
2018-01-12,144.72,145.39,144.36,145.23,414243,117.436636563648,117.980324695887,117.144505626922,117.850488724009,510481.641114686,0.0,1.0
2018-01-16,143.14,144.05,143.08,143.44,399213,116.154506341353,116.892948431409,116.105817851898,116.397948788624,491959.809566648,0.0,1.0
2018-01-17,145.09,146.0,144.3,144.41,346214,117.736882248616,118.475324338672,117.095817137468,117.185079368134,426647.863444596,0.0,1.0
2018-01-18,145.15,145.66,144.57,145.08,421310,117.78557073807,118.199422898431,117.314915340012,117.728767500373,519190.475682217,0.0,1.0
2018-01-19,145.24,146.21,145.12,145.66,364586,117.858603472251,118.645734051762,117.761226493343,118.199422898431,449288.12220711,0.0,1.0
2018-01-22,145.31,145.4,144.61,145.11,435337,117.915406709948,117.988439444129,117.347374332982,117.7531117451,536476.286136264,0.0,1.0
2018-01-23,146.12,146.39,145.3,145.84,333312,118.57270131758,118.791799520124,117.907291961706,118.345488366794,410748.41762738,0.0,1.0
2018-01-24,144.68,145.91,144.32,145.47,452353,117.404177570678,118.40229160449,117.112046633953,118.045242681826,557445.513389852,0.0,1.0
2018-01-25,144.93,147.62,144.71,147.46,555834,117.607046276738,119.789913553937,117.428521815406,119.660077582059,684967.645819821,0.0,1.0
2018-01-26,145.02,146.27,144.36,145.8,421917,117.680079010919,118.694422541216,117.144505626922,118.313029373824,519938.496424045,0.0,1.0
2018-01-29,141.85,143.8,141.81,142.71,671147,115.107703818086,116.690079725349,115.075244825117,115.805572166931,827070.637256875,0.0,1.0
2018-01-30,142.53,143.15,142.41,142.83,409032,115.659506698568,116.162621089595,115.562129719659,115.902949145839,504060.000116893,0.0,1.0
2018-01-31,143.96,144.23,143.12,143.26,472282,116.819915697227,117.039013899772,116.138276844868,116.251883320261,582004.500809736,0.0,1.0
2018-02-01,143.4,143.94,142.75,143.0,411190,116.365489795654,116.803686200743,115.8380311599,116.040899865959,506719.355571365,0.0,1.0
2018-02-02,141.68,143.01,141.54,142.97,358029,114.969753097966,116.049014614202,114.856146622573,116.016555621232,441207.772941607,0.0,1.0
2018-02-05,135.13,139.5,135.07,139.3,585047,109.65459299921,113.200737981128,109.605904509756,113.038443016281,720967.530384884,0.0,1.0
2018-02-06,137.03,137.12,134.2,134.84,720903,111.196395165262,111.269427899443,108.89992141267,109.419265300182,888386.156252489,0.0,1.0
2018-02-07,135.88,138.07,135.81,136.44,482239,110.263199117389,112.040328982469,110.206395879692,110.717625018962,594274.752088761,0.0,1.0
2018-02-08,134.73,137.84,134.7,137.82,502644,109.330003069515,111.853689772894,109.305658824788,111.837460276409,619420.325790543,0.0,1.0
2018-02-09,135.22,136.02,132.89,135.78,508008,109.727625733392,110.376805592782,107.836889392918,110.182051634965,626030.51237894,0.0,1.0
2018-02-12,136.64,137.25,135.93,136.36,393692,110.879919983809,111.374919626594,110.3037728586,110.652707033023,485156.148091153,0.0,1.0
2018-02-13,137.07,137.46,136.6,137.31,460265,111.228854158231,111.545329339684,110.84746099084,111.423608116048,567195.661840156,0.0,1.0
2018-02-14,138.54,138.58,137.14,137.46,520436,112.42172214986,112.45418114283,111.285657395928,111.545329339684,641345.83656251,0.0,1.0
2018-02-15,140.36,140.36,138.76,139.3,340504,113.898606329972,113.898606329972,112.600246611193,113.038443016281,419611.292710115,0.0,1.0
2018-02-16,140.5,141.14,140.03,140.08,255493,114.012212805366,114.531556692878,113.630819637974,113.671393379186,314850.186806571,0.0,1.0
2018-02-20,139.03,140.04,138.83,139.34,351299,112.819344813737,113.638934386216,112.657049848889,113.07090200925,432914.231603063,0.0,1.0
2018-02-21,138.1,140.23,138.07,139.25,346790,112.064673227196,113.793114602822,112.040328982469,112.997869275069,427357.682138653,0.0,1.0
2018-02-22,136.73,137.775,136.53,137.33,429829,112.107879392737,112.964697457284,111.943895074164,112.599832348458,524231.833554845,1.423244,1.0
2018-02-23,139.08,139.12,137.96,138.28,322166,114.034695135975,114.06749199969,113.116382951964,113.378757861682,392922.936537624,0.0,1.0
2018-02-26,139.41,139.82,138.7,139.55,217827,114.305269261622,114.641437114697,113.723124930686,114.420058284623,265668.085698616,0.0,1.0
2018-02-27,137.03,138.81,137.01,138.81,436149,112.353855870598,113.813316305901,112.33745743874,113.813316305901,531939.887660234,0.0,1.0
2018-02-28,135.64,137.04,135.59,137.0,425438,111.214164856512,112.362055086526,111.173168776869,112.329258222812,518876.443431936,0.0,1.0
2018-03-01,133.78,134.63,132.73,134.34,687122,109.689110693779,110.386044047716,108.828193021269,110.148266785785,838033.790032481,0.0,1.0
2018-03-02,132.79,132.85,131.22,132.04,682650,108.877388316841,108.926583612413,107.590111416039,108.26244712219,832579.609975623,0.0,1.0
2018-03-05,133.93,134.01,131.67,131.92,472861,109.812098932709,109.877692660139,107.959076132829,108.164056531046,576714.900685103,0.0,1.0
2018-03-06,133.43,133.9,132.78,133.9,372307,109.402138136276,109.787501284923,108.869189100912,109.787501284923,454076.344907631,0.0,1.0
2018-03-07,132.93,133.08,132.25,132.81,348612,108.992177339842,109.115165578772,108.434630656692,108.893786748698,425177.240156483,0.0,1.0
2018-03-08,135.76,135.8,134.24,134.48,428190,111.312555447656,111.345352311371,110.066274626498,110.263055808786,522232.861928462,0.0,1.0
2018-03-09,136.27,136.27,135.28,135.6,226079,111.730715460019,111.730715460019,110.91899308308,111.181367992798,275732.462672935,0.0,1.0
2018-03-12,136.63,137.47,136.38,136.55,395208,112.025887233451,112.714621371459,111.820906835234,111.960293506021,482007.064380351,0.0,1.0
2018-03-13,135.21,136.51,135.15,136.24,252194,110.861598571579,111.927496642307,110.812403276007,111.706117812233,307583.069154316,0.0,1.0
2018-03-14,135.72,136.81,134.93,136.62,248447,111.279758583942,112.173473120167,110.632020525576,112.017688017522,303013.119987715,0.0,1.0
2018-03-15,135.7,136.69,135.57,135.92,214148,111.263360152084,112.075082529023,111.156770345011,111.443742902515,261181.071291381,0.0,1.0
2018-03-16,135.89,136.08,135.51,135.73,224136,111.419145254729,111.574930357374,111.107575049439,111.28795779987,273362.723887054,0.0,1.0
2018-03-19,135.2,136.01,135.02,135.22,252721,110.853399355651,111.517535845873,110.705813468935,110.869797787508,308225.813539368,0.0,1.0
2018-03-20,135.23,135.77,135.06,135.55,366617,110.877997003437,111.320754663585,110.738610332649,111.140371913154,447136.65695515,0.0,1.0
2018-03-21,133.66,134.93,133.3,134.65,379906,109.590720102635,110.632020525576,109.295548329203,110.402442479574,463344.304266316,0.0,1.0
2018-03-22,132.95,134.17,132.92,133.4,442648,109.008575771699,110.008880114997,108.983978123913,109.37754048849,539866.255323361,0.0,1.0
2018-03-23,132.08,134.32,132.04,133.65,502417,108.295243985905,110.131868353927,108.26244712219,109.582520886706,612762.249915951,0.0,1.0
2018-03-26,134.65,134.71,133.65,134.34,362364,110.402442479574,110.451637775146,109.582520886706,110.148266785785,441949.575608595,0.0,1.0
2018-03-27,133.02,134.28,132.74,133.78,362314,109.0659702832,110.099071490213,108.836392237197,109.689110693779,441888.594167889,0.0,1.0
2018-03-28,135.11,135.86,134.53,135.09,302949,110.779606412293,111.394547606943,110.30405188843,110.763207980435,369485.329616209,0.0,1.0
2018-03-29,135.42,136.3,135.26,135.69,718201,111.033782106081,111.755313107805,110.902594651223,111.255160936156,875938.633947275,0.0,1.0
2018-04-02,133.67,135.37,133.28,135.23,194185,109.598919318564,110.992786026438,109.279149897346,110.877997003437,236833.621274616,0.0,1.0
2018-04-03,134.63,135.15,133.95,135.12,301115,110.386044047716,110.812403276007,109.828497364567,110.787805628221,367248.530371071,0.0,1.0
2018-04-04,137.8,137.87,135.08,135.16,667733,112.985195497105,113.042590008606,110.755008764507,110.820602491936,814386.406955039,0.0,1.0
2018-04-05,139.69,139.99,138.11,138.26,384146,114.534847307625,114.780823785485,113.239371190894,113.362359429824,468515.530438286,0.0,1.0
2018-04-06,139.17,140.83,138.92,140.0,452322,114.108488079334,115.469557923493,113.903507681117,114.789023001413,551664.94447139,0.0,1.0
2018-04-09,140.92,142.2,140.91,142.2,663529,115.543350866851,116.592850505721,115.535151650923,116.592850505721,809259.087420375,0.0,1.0
2018-04-10,142.93,143.53,142.46,143.3,917229,117.191393268514,117.683346224235,116.806030119867,117.494764257875,1118678.91756879,0.0,1.0
2018-04-11,141.37,143.2,141.26,143.05,385169,115.912315583641,117.412772098589,115.822124208426,117.289783859658,469763.210715159,0.0,1.0
2018-04-12,141.45,141.87,141.14,141.87,304554,115.977909311071,116.322276380075,115.723733617282,116.322276380075,371442.833862912,0.0,1.0
2018-04-13,142.0,142.45,141.63,142.17,370414,116.428866187148,116.797830903938,116.125495197787,116.568252857935,451767.587562457,0.0,1.0
2018-04-16,141.09,141.36,139.88,140.79,1143505,115.682737537639,115.904116367713,114.690632410269,115.436761059778,1394651.64711811,0.0,1.0
2018-04-17,139.77,140.45,139.34,139.97,1664351,114.600441035054,115.157987718204,114.247874750121,114.764425353627,2029890.43644993,0.0,1.0
2018-04-18,139.78,140.48,139.58,139.99,867212,114.608640250983,115.18258536599,114.444655932409,114.780823785485,1057676.74317173,0.0,1.0
2018-04-19,139.29,140.86,138.77,140.86,497055,114.206878670478,115.494155571279,113.780519442187,115.494155571279,606222.600214508,0.0,1.0
2018-04-20,137.79,138.39,137.54,138.15,734297,112.976996281177,113.468949236897,112.77201588296,113.272168054609,895569.779339737,0.0,1.0
2018-04-23,137.25,137.36,136.5,136.62,281747,112.534238621028,112.624429996244,111.919297426378,112.017688017522,343626.759498724,0.0,1.0
2018-04-24,137.24,138.51,136.79,138.39,243139,112.5260394051,113.567339828041,112.15707468831,113.468949236897,296539.330242238,0.0,1.0
2018-04-25,137.61,137.84,136.77,137.24,244682,112.829410394461,113.01799236082,112.140676256452,112.5260394051,298421.217502462,0.0,1.0
2018-04-26,139.15,139.71,138.68,139.33,268503,114.092089647476,114.551245739482,113.706726498829,114.239675534192,327473.995484196,0.0,1.0
2018-04-27,140.85,141.16,139.78,140.14,361502,115.48595635535,115.740132049139,114.608640250983,114.903812024415,440898.255570806,0.0,1.0
2018-04-30,141.96,142.46,141.67,141.68,429254,116.396069323433,116.806030119867,116.158292061502,116.16649127743,523530.546986711,0.0,1.0
2018-05-01,141.81,141.88,141.19,141.85,437573,116.273081084503,116.330475596004,115.764729696925,116.305877948218,533676.639091577,0.0,1.0
2018-05-02,140.48,142.17,140.17,142.11,471470,115.18258536599,116.568252857935,114.928409672201,116.519057562363,575018.397004625,0.0,1.0
2018-05-03,141.51,141.8,140.79,141.32,421450,116.027104606643,116.264881868574,115.436761059778,115.871319503998,514012.563721127,0.0,1.0
2018-05-04,143.55,144.0,143.08,143.21,653946,117.699744656092,118.068709372882,117.314381507444,117.420971314517,797571.384494429,0.0,1.0
2018-05-07,143.61,143.7,143.05,143.52,325119,117.748939951664,117.822732895022,117.289783859658,117.675147008306,396524.500425791,0.0,1.0
2018-05-08,143.9,143.96,142.82,143.29,392513,117.986717213596,118.035912509168,117.101201893299,117.486565041947,478720.164726232,0.0,1.0
2018-05-09,144.06,144.55,143.41,143.73,376157,118.117904668454,118.519666248959,117.584955633091,117.847330542808,458771.91584209,0.0,1.0
2018-05-10,144.1,144.62,143.54,144.56,365563,118.150701532169,118.57706076046,117.691545440163,118.527865464888,445851.168185044,0.0,1.0
2018-05-11,144.69,145.2,144.57,145.07,232892,118.634455271961,119.052615284323,118.536064680817,118.94602547725,284041.793783701,0.0,1.0
2018-05-14,144.49,144.93,144.22,144.76,197805,118.470470953387,118.831236454249,118.249092123313,118.691849783461,241248.67758182,0.0,1.0
2018-05-15,144.41,144.68,143.48,144.33,241448,118.404877225958,118.626256056032,117.642350144591,118.339283498529,294476.93791752,0.0,1.0
2018-05-16,145.79,146.34,145.31,145.61,514892,119.536369024115,119.987325900192,119.142806659538,119.388783137399,627977.119372401,0.0,1.0
2018-05-17,146.28,146.58,145.96,146.47,396730,119.93813060462,120.18410708248,119.675755694902,120.093915707264,483863.339435478,0.0,1.0
2018-05-18,145.46,145.87,145.22,145.78,245869,119.265794898468,119.601962751544,119.06901371618,119.528169808186,299868.916904853,0.0,1.0
2018-05-21,145.72,145.98,145.48,145.61,272071,119.478974512614,119.692154126759,119.282193330326,119.388783137399,331825.631093062,0.0,1.0
2018-05-22,146.12,146.73,146.03,146.31,283912,119.806943149761,120.30709532141,119.733150206403,119.962728252406,346267.255881345,0.0,1.0
2018-05-23,145.04,145.55,144.43,145.46,479713,118.921427829464,119.339587841827,118.421275657815,119.265794898468,585071.79731962,0.0,1.0
2018-05-24,146.51,148.37,146.31,148.15,916820,120.126712570979,121.651766733712,119.962728252406,121.471383983281,1118180.08938381,0.0,1.0
2018-05-25,146.34,147.11,146.17,146.4,807668,119.987325900192,120.618665526699,119.847939229404,120.036521195764,985055.16506232,0.0,1.0
2018-05-29,145.72,146.73,144.88,146.33,363175,119.478974512614,120.30709532141,118.790240374605,119.979126684263,442938.694576867,0.0,1.0
2018-05-30,146.06,146.25,144.97,145.53,250674,119.757747854189,119.913532956834,118.864033317964,119.323189409969,305729.233356815,0.0,1.0
2018-05-31,146.52,147.24,145.76,147.21,370213,120.134911786908,120.725255333772,119.511771376329,120.700657685986,451522.442170814,0.0,1.0
2018-06-01,144.83,145.96,144.75,145.9,521469,118.749244294962,119.675755694902,118.683650567533,119.62656039933,635998.61808303,0.0,1.0
2018-06-04,147.51,148.21,147.0,147.64,323568,120.946634163846,121.520579278853,120.528474151484,121.053223970919,394632.856135054,0.0,1.0
2018-06-05,147.0,148.75,146.95,148.72,409445,120.528474151484,121.963336939002,120.487478071841,121.938739291216,499370.919807325,0.0,1.0
2018-06-06,146.6,146.85,145.83,146.65,277645,120.200505514337,120.405485912554,119.569165887829,120.24150159398,338623.842103103,0.0,1.0
2018-06-07,144.18,145.31,143.98,145.08,316571,118.216295259598,119.142806659538,118.052310941025,118.954224693179,386099.113322486,0.0,1.0
2018-06-08,146.37,146.42,145.25,145.25,309050,120.011923547978,120.052919627621,119.093611363966,119.093611363966,376926.285011304,0.0,1.0
2018-06-11,147.78,148.07,147.35,147.46,309335,121.16801299392,121.405790255852,120.815446708988,120.905638084203,377273.879223338,0.0,1.0
2018-06-12,147.1,147.56,146.23,146.42,477791,120.610466310771,120.98763024349,119.897134524976,120.052919627621,582727.670738832,0.0,1.0
2018-06-13,148.19,148.75,147.67,148.18,243537,121.504180846996,121.963336939002,121.077821618705,121.495981631067,297024.742510268,0.0,1.0
2018-06-14,147.98,148.65,147.45,147.91,269620,121.331997312494,121.881344779715,120.897438868274,121.274602800993,328836.320869594,0.0,1.0
2018-06-15,148.57,148.85,147.87,148.52,582882,121.815751052286,122.045329098288,121.241805937279,121.774754972642,710899.682446073,0.0,1.0
2018-06-18,145.7,146.11,144.89,145.68,343778,119.462576080757,119.798743933832,118.798439590534,119.446177648899,419281.554468908,0.0,1.0
2018-06-19,144.88,144.96,144.14,144.47,380541,118.790240374605,118.855834102035,118.183498395884,118.45407252153,464118.768563299,0.0,1.0
2018-06-20,144.05,145.04,143.87,145.0,565325,118.109705452526,118.921427829464,117.96211956581,118.88863096575,689486.659356142,0.0,1.0
2018-06-21,144.72,145.33,144.3,145.14,343052,118.659052919747,119.159205091396,118.314685850742,119.003419988751,418396.10394984,0.0,1.0
2018-06-22,145.94,146.41,144.86,145.37,371975,119.659357263045,120.044720411692,118.773841942748,119.19200195511,453671.428141336,0.0,1.0
2018-06-25,142.94,143.68,142.27,143.36,492524,117.199592484443,117.806334463165,116.650245017222,117.543959553447,600696.462057622,0.0,1.0
2018-06-26,142.84,143.37,142.6,142.63,824146,117.117600325156,117.552158769376,116.920819142868,116.945416790654,1005152.2086618,0.0,1.0
2018-06-27,142.17,143.27,142.08,142.46,901749,116.568252857935,117.470166610089,116.494459914577,116.806030119867,1099799.06352584,0.0,1.0
2018-06-28,144.0,144.23,143.05,143.21,459583,118.068709372882,118.257291339242,117.289783859658,117.420971314517,560520.669290895,0.0,1.0
2018-06-29,144.01,144.46,143.67,144.28,438935,118.076908588811,118.445873305601,117.798135247236,118.298287418885,535337.773536441,0.0,1.0
2018-07-02,142.12,142.69,141.56,141.71,509953,116.527256778292,116.994612086226,116.068100686286,116.191088925216,621953.372659343,0.0,1.0
2018-07-03,143.59,144.19,142.93,143.79,207081,117.732541519807,118.224494475527,117.191393268514,117.89652583838,252561.954461821,0.0,1.0
2018-07-05,145.53,145.61,144.3627,144.63,303924,119.323189409969,119.388783137399,118.366094934615,118.585259976389,370674.467710002,0.0,1.0
2018-07-06,145.58,145.91,145.12,145.83,266549,119.364185489613,119.634759615259,118.987021556894,119.569165887829,325090.840781356,0.0,1.0
2018-07-09,145.56,146.19,145.16,146.18,250696,119.347787057755,119.864337661262,119.019818420608,119.856138445333,305756.065190727,0.0,1.0
2018-07-10,147.17,147.33,146.25,146.65,282239,120.667860822271,120.79904827713,119.913532956834,120.24150159398,344226.816875283,0.0,1.0
2018-07-11,145.99,146.9,145.7,145.79,206669,119.700353342688,120.446481992197,119.462576080757,119.536369024115,252059.467390395,0.0,1.0
2018-07-12,147.48,147.52,146.82,147.17,206750,120.92203651606,120.954833379775,120.380888264768,120.667860822271,252158.257324341,0.0,1.0
2018-07-13,148.35,148.47,147.61,147.91,237446,121.635368301855,121.733758892999,121.028626323133,121.274602800993,289595.983403314,0.0,1.0
2018-07-16,146.81,147.23,146.47,147.16,272465,120.372689048839,120.717056117843,120.093915707264,120.659661606343,332306.164845836,0.0,1.0
2018-07-17,148.15,148.43,147.24,147.24,201743,121.471383983281,121.700962029284,120.725255333772,120.725255333772,246051.57585192,0.0,1.0
2018-07-18,148.1,148.99,147.88,148.85,296110,121.430387903638,122.16011812129,121.250005153207,122.045329098288,361144.288156278,0.0,1.0
2018-07-19,148.6,148.88,147.82,147.99,216183,121.840348700072,122.069926746074,121.200809857635,121.340196528423,263663.015928163,0.0,1.0
2018-07-20,151.08,151.31,149.88,150.11,431421,123.873754250382,124.062336216742,122.889848338942,123.078430305301,526173.482626963,0.0,1.0
2018-07-23,149.34,150.37,148.75,150.35,476153,122.447090678793,123.291609919447,121.963336939002,123.275211487589,580729.918741267,0.0,1.0
2018-07-24,149.18,149.87,148.99,149.7,313849,122.315903223935,122.881649123013,122.16011812129,122.742262452226,382779.283690383,0.0,1.0
2018-07-25,150.96,150.96,149.58,149.95,385648,123.775363659238,123.775363659238,122.643871861082,122.947242850442,470347.412917134,0.0,1.0
2018-07-26,147.89,148.66,147.49,147.61,481441,121.258204369136,121.889543995644,120.930235731989,121.028626323133,587179.31591046,0.0,1.0
2018-07-27,148.27,148.89,148.02,148.19,372931,121.569774574425,122.078125962003,121.364794176209,121.504180846996,454837.393287661,0.0,1.0
2018-07-30,146.54,147.75,146.45,147.29,435816,120.151310218765,121.143415346134,120.077517275407,120.766251413416,531533.751265126,0.0,1.0
2018-07-31,147.27,147.92,146.89,147.62,312165,120.749852981558,121.282802016922,120.438282776269,121.036825539062,380725.428767365,0.0,1.0
2018-08-01,146.94,147.41,146.67,147.38,497095,120.479278855912,120.86464200456,120.257900025838,120.840044356774,606271.385367076,0.0,1.0
2018-08-02,146.63,146.95,145.79,146.73,223022,120.225103162123,120.487478071841,119.536369024115,120.30709532141,272004.057388097,0.0,1.0
2018-08-03,147.32,147.38,145.79,146.0,274433,120.790849061202,120.840044356774,119.536369024115,119.708552558617,334706.39435207,0.0,1.0
2018-08-06,146.23,146.71,146.0,146.2,259261,119.897134524976,120.290696889553,119.708552558617,119.87253687719,316202.185983874,0.0,1.0
2018-08-07,146.17,146.8,145.98,146.64,209871,119.847939229404,120.364489832911,119.692154126759,120.233302378052,255964.718853285,0.0,1.0
2018-08-08,145.92,146.21,145.24,145.9,236025,119.642958831187,119.880736093119,119.085412148038,119.62656039933,287862.890858416,0.0,1.0
2018-08-09,143.94,144.35,143.79,143.99,214947,119.765722411601,120.106864180315,119.640914447437,119.807325066322,258333.273970241,2.129726,1.0
2018-08-10,142.6,144.03,142.17,143.52,277286,118.650771265071,119.840607190099,118.292988434468,119.416260111942,333255.175490294,0.0,1.0
2018-08-13,142.6,143.04,142.33,142.6,337930,118.650771265071,119.016874626618,118.426116929576,118.650771265071,406139.947395235,0.0,1.0
2018-08-14,143.31,144.05,142.72,144.0,550477,119.241528962113,119.857248251988,118.750617636402,119.815645597267,661588.790052043,0.0,1.0
2018-08-15,140.73,140.87,139.73,139.93,422462,117.094831978495,117.211319411715,116.26277888407,116.429189502955,507734.425639885,0.0,1.0
2018-08-16,141.29,142.2,141.19,141.43,194279,117.560781711374,118.317950027301,117.477576401931,117.677269144593,233493.512976056,0.0,1.0
2018-08-17,142.28,142.62,141.26,141.46,198960,118.384514274855,118.667412326959,117.535820118541,117.702230737426,239119.355883632,0.0,1.0
2018-08-20,142.94,143.49,142.77,143.16,192025,118.933669317176,119.39129851911,118.792220291123,119.116720997949,230784.55123419,0.0,1.0
2018-08-21,142.11,143.19,141.78,143.06,298506,118.243065248802,119.141682590782,117.968487727642,119.033515688507,358758.35568657,0.0,1.0
2018-08-22,142.02,142.29,141.73,141.83,176227,118.168180470304,118.392834805799,117.926885072921,118.010090382363,211797.782113515,0.0,1.0
2018-08-23,140.84,142.01,140.57,141.81,265633,117.186357818882,118.15985993936,116.961703483387,117.993449320475,319250.059617195,0.0,1.0
2018-08-24,141.47,141.7,141.1,141.47,217328,117.71055126837,117.901923480088,117.402691623433,117.71055126837,261194.870202444,0.0,1.0
2018-08-27,141.97,142.01,141.01,141.81,222899,118.126577815583,118.15985993936,117.327806844934,117.993449320475,267890.356388751,0.0,1.0
2018-08-28,140.94,142.13,140.85,141.86,297259,117.269563128325,118.259706310691,117.194678349826,118.035051975196,357259.653249963,0.0,1.0
2018-08-29,142.1,142.16,140.88,141.65,368698,118.234744717858,118.284667903524,117.219639942659,117.860320825367,443118.356833453,0.0,1.0
2018-08-30,141.15,141.81,140.86,141.29,225055,117.444294278154,117.993449320475,117.202998880771,117.560781711374,270481.537185319,0.0,1.0
2018-08-31,139.41,140.82,139.12,140.53,348938,115.996521893854,117.169716756994,115.75522649647,116.92842135961,419369.872352849,0.0,1.0
2018-09-04,139.49,139.93,139.15,139.4,604886,116.063086141408,116.429189502955,115.780188089303,115.988201362909,726980.049773958,0.0,1.0
2018-09-05,139.26,139.4,138.51,138.87,543590,115.87171392969,115.988201362909,115.247674108871,115.547213222864,653311.674028869,0.0,1.0
2018-09-06,139.48,139.88,138.68,139.6,442969,116.054765610463,116.387586848234,115.389123134923,116.154611981795,532380.689366794,0.0,1.0
2018-09-07,138.93,139.42,138.12,138.15,191181,115.597136408529,116.004842424798,114.923173402045,114.948134994878,229770.192888968,0.0,1.0
2018-09-10,139.86,140.47,139.71,140.1,256705,116.370945786345,116.878498173945,116.246137822181,116.570638529007,308519.975131223,0.0,1.0
2018-09-11,139.5,139.63,138.6097,139.02,202932,116.071406672352,116.179573574627,115.330629802385,115.672021187028,243893.089707365,0.0,1.0
2018-09-12,139.3,140.0,139.27,139.31,271018,115.904996053467,116.487433219565,115.880034460634,115.913316584411,325722.002376711,0.0,1.0
2018-09-13,139.37,139.74,139.06,139.54,215675,115.963239770077,116.271099415014,115.705303310805,116.104688796129,259208.218135315,0.0,1.0
2018-09-14,140.43,140.87,139.52,139.98,312645,116.845216050168,117.211319411715,116.088047734241,116.470792157676,375751.261661832,0.0,1.0
2018-09-17,138.75,139.61,138.68,139.21,472919,115.447366851533,116.162932512739,115.389123134923,115.830111274969,568375.98846568,0.0,1.0
2018-09-18,138.5,139.12,138.14,138.87,319249,115.239353577927,115.75522649647,114.939814463933,115.547213222864,383688.255159296,0.0,1.0
2018-09-19,137.53,138.08,137.25,137.88,276324,114.432262076334,114.889891278268,114.199287209895,114.723480659383,332098.999272159,0.0,1.0
2018-09-20,140.85,141.05,139.49,139.56,317730,117.194678349826,117.361088968711,116.063086141408,116.121329858018,381862.650507172,0.0,1.0
2018-09-21,141.25,141.48,140.66,140.92,227509,117.527499587597,117.718871799314,117.036588261886,117.252922066436,273430.868203303,0.0,1.0
2018-09-24,140.38,141.15,140.27,140.98,220412,116.803613395446,117.444294278154,116.71208755506,117.302845252102,264901.364440206,0.0,1.0
2018-09-25,140.82,141.44,140.59,140.83,204828,117.169716756994,117.685589675537,116.978344545276,117.178037287938,246171.790444977,0.0,1.0
2018-09-26,141.94,142.49,141.79,142.25,298350,118.10161622275,118.559245424684,117.976808258586,118.359552682022,358570.867651196,0.0,1.0
2018-09-27,141.83,142.9,141.77,142.36,233534,118.010090382363,118.900387193399,117.960167196698,118.451078522409,280671.992646403,0.0,1.0
2018-09-28,141.67,142.48,141.4,142.26,244969,117.876961887255,118.55092489374,117.65230755176,118.367873212966,294415.106008533,0.0,1.0
2018-10-01,143.81,143.96,142.81,143.13,460868,119.657555509326,119.78236347349,118.8255024149,119.091759405116,553892.537733101,0.0,1.0
2018-10-02,142.88,143.41,141.96,142.71,276400,118.88374613151,119.324734271556,118.118257284639,118.742297105458,332190.339597085,0.0,1.0
2018-10-03,142.95,143.99,142.63,143.77,316058,118.94198984812,119.807325066322,118.675732857904,119.624273385549,379853.163358811,0.0,1.0
2018-10-04,140.94,141.73,140.28,141.69,295767,117.269563128325,117.926885072921,116.720408086004,117.893602949144,355466.498450112,0.0,1.0
2018-10-05,140.09,140.68,139.63,140.26,306904,116.562317998063,117.053229323774,116.179573574627,116.703767024115,368851.461590824,0.0,1.0
2018-10-08,141.05,141.17,139.6,139.62,293969,117.361088968711,117.460935340043,116.154611981795,116.171253043683,353305.5786578,0.0,1.0
2018-10-09,140.43,141.06,139.08,139.22,354100,116.845216050168,117.369409499656,115.721944372693,115.838431805913,425573.803369492,0.0,1.0
2018-10-10,135.18,137.94,135.12,137.8,625094,112.476937304434,114.773403845048,112.427014118768,114.656916411829,751266.96143307,0.0,1.0
2018-10-11,131.94,135.15,131.43,135.14,638204,109.781085278495,112.451975711601,109.356738200339,112.443655180657,767023.167482703,0.0,1.0
2018-10-12,133.76,134.65,133.08,134.06,449706,111.29542191035,112.035949164389,110.729625806141,111.545037838677,540477.528432875,0.0,1.0
2018-10-15,133.37,134.18,132.72,133.04,436297,110.970921203524,111.644884210009,110.430086692147,110.696343682364,524361.970315446,0.0,1.0
2018-10-16,136.03,136.36,135.06,135.47,385884,113.184182434696,113.458759955856,112.377090933103,112.718232701817,463773.288730395,0.0,1.0
2018-10-17,135.22,135.51,134.42,134.83,383641,112.510219428211,112.751514825594,111.844576952671,112.185718721385,461077.547298717,0.0,1.0
2018-10-18,136.37,137.95,135.96,137.08,382526,113.4670804868,114.781724375993,113.125938718086,114.057838183842,459737.488584352,0.0,1.0
2018-10-19,140.39,141.04,140.07,140.35,993079,116.811933926391,117.352768437767,116.545676936175,116.778651802614,1193528.40179715,0.0,1.0
2018-10-22,139.27,140.94,138.88,140.94,396125,115.880034460634,117.269563128325,115.555533753808,117.269563128325,476081.397514094,0.0,1.0
2018-10-23,139.79,140.39,137.93,138.87,444153,116.312702069735,116.811933926391,114.765083314104,115.547213222864,533803.675481421,0.0,1.0
2018-10-24,137.11,140.34,136.97,140.31,485941,114.082799776675,116.770331271669,113.966312343456,116.745369678837,584026.432033818,0.0,1.0
2018-10-25,137.32,138.27,137.07,138.08,329423,114.257530926504,115.047981366209,114.049517652898,114.889891278268,395915.840235496,0.0,1.0
2018-10-26,138.02,138.65,136.61,138.29,352320,114.839968092602,115.36416154209,113.666773229462,115.064622428097,423434.516812031,0.0,1.0
2018-10-29,136.8,138.17,135.64,137.44,364138,113.824863317403,114.964776056766,112.85968172787,114.357377297836,437637.937337929,0.0,1.0
2018-10-30,137.11,137.24,135.88,136.06,250155,114.082799776675,114.19096667895,113.059374470532,113.209144027528,300647.88133831,0.0,1.0
2018-10-31,138.16,139.59,138.01,138.97,331805,114.956455525822,116.14629145085,114.831647561658,115.630418532307,398778.638314077,0.0,1.0
2018-11-01,138.88,139.05,137.77,137.86,248700,115.555533753808,115.696982779861,114.631954818996,114.706839597494,298899.194854541,0.0,1.0
2018-11-02,136.52,137.57,136.0,136.57,351516,113.591888450964,114.465544200111,113.159220841863,113.633491105685,422468.23232203,0.0,1.0
2018-11-05,139.68,140.01,139.19,139.28,273186,116.221176229349,116.495753750509,115.81347021308,115.888354991578,328327.605329845,0.0,1.0
2018-11-06,140.35,140.35,139.31,139.52,227975,116.778651802614,116.778651802614,115.913316584411,116.088047734241,273990.928616662,0.0,1.0
2018-11-07,142.21,142.35,141.48,142.19,341020,118.326270558245,118.442757991465,117.718871799314,118.309629496356,409853.652711281,0.0,1.0
2018-11-08,141.22,142.4,140.58,142.24,221687,117.502537994764,118.484360646186,116.970024014332,118.351232151078,266433.718575466,0.0,1.0
2018-11-09,142.33,143.39,141.87,142.85,355116,118.426116929576,119.308093209667,118.04337250614,118.858784538677,426794.87929218,0.0,1.0
2018-11-12,142.0,142.35,140.76,140.9,420730,118.151539408416,118.442757991465,117.119793571328,117.236281004548,505652.827708688,0.0,1.0
2018-11-13,141.5,142.8,141.47,141.71,330519,117.735512861203,118.817181883956,117.71055126837,117.910244011032,397233.063868629,0.0,1.0
2018-11-14,141.77,142.72,140.96,142.08,256399,117.960167196698,118.750617636402,117.286204190213,118.21810365597,308152.210138759,0.0,1.0
2018-11-15,143.19,143.33,140.99,143.14,306471,119.141682590782,119.258170024002,117.311165783046,119.100079936061,368331.062108026,0.0,1.0
2018-11-16,144.54,144.75,143.11,143.34,267760,120.264954268256,120.439685418086,119.075118343228,119.266490554946,321806.386868726,0.0,1.0
2018-11-19,143.15,144.65,142.53,144.39,205115,119.108400467005,120.356480108643,118.592527548461,120.140146304092,246516.720356209,0.0,1.0
2018-11-20,143.24,144.5,142.89,144.02,567256,119.183285245503,120.231672144479,118.892066662454,119.832286659155,681754.570472086,0.0,1.0
2018-11-21,143.41,144.85,143.37,143.9,866833,119.324734271556,120.522890727528,119.291452147779,119.732440287824,1041800.10363227,0.0,1.0
2018-11-23,143.49,144.0,143.1301,143.6,218692,119.39129851911,119.815645597267,119.091842610426,119.482824359496,262834.188665577,0.0,1.0
2018-11-26,144.41,145.08,143.89,144.79,401248,120.156787365981,120.714262939246,119.72411975688,120.472967541863,482238.456521893,0.0,1.0
2018-11-27,145.21,145.45,144.4,145.08,741815,120.822429841521,121.022122584183,120.148466835037,120.714262939246,891547.672822766,0.0,1.0
2018-11-28,145.65,145.75,143.91,144.85,304431,121.188533203069,121.271738512511,119.740760818768,120.522890727528,365879.295491606,0.0,1.0
2018-11-29,145.08,145.87,144.63,145.16,205865,120.714262939246,121.371584883842,120.339839046755,120.7808271868,247418.105141657,0.0,1.0
2018-11-30,144.35,144.81,143.57,144.27,353294,120.106864180315,120.489608603751,119.457862766664,120.040299932761,424605.115186733,0.0,1.0
2018-12-03,144.64,144.69,143.76,144.08,315989,120.348159577699,120.38976223242,119.615952854604,119.882209844821,379770.23595855,0.0,1.0
2018-12-04,143.37,146.01,143.27,145.46,268837,119.291452147779,121.488072317062,119.208246838336,121.030443115128,323100.775420627,0.0,1.0
2018-12-06,143.23,143.2399,140.51,142.19,405810,119.174964714559,119.183202040194,116.911780297722,118.309629496356,487721.279710178,0.0,1.0
2018-12-07,141.29,143.22,141.03,142.84,260006,117.560781711374,119.166644183615,117.344447906823,118.850464007733,312487.270033573,0.0,1.0
2018-12-10,141.49,142.62,140.23,142.58,316383,117.727192330259,118.667412326959,116.678805431283,118.634130203182,380243.763432505,0.0,1.0
2018-12-11,142.05,142.6,141.32,142.09,317773,118.193142063137,118.650771265071,117.585743304206,118.226424186914,381914.329901536,0.0,1.0
2018-12-12,143.21,144.83,143.19,143.53,446511,119.15832365267,120.50624966564,119.141682590782,119.424580642887,536637.629246869,0.0,1.0
2018-12-13,143.96,144.33,143.33,143.98,261150,119.78236347349,120.090223118427,119.258170024002,119.799004535378,313862.182292976,0.0,1.0
2018-12-14,141.39,142.84,141.34,142.81,539951,117.643987020816,118.850464007733,117.602384366095,118.8255024149,648938.155049877,0.0,1.0
2018-12-17,140.81,142.63,140.47,142.63,541145,117.161396226049,118.675732857904,116.878498173945,118.675732857904,650373.159628311,0.0,1.0
2018-12-18,140.75,141.26,140.31,141.0,480447,117.111473040384,117.535820118541,116.745369678837,117.31948631399,577423.488018815,0.0,1.0
2018-12-19,140.71,142.66,140.39,141.42,420023,117.078190916607,118.700694450736,116.811933926391,117.668948613649,504803.122317606,0.0,1.0
2018-12-20,141.12,143.63,140.23,143.63,1052233,117.419332685321,119.507785952329,116.678805431283,119.507785952329,1264622.42259501,0.0,1.0
2018-12-21,140.1,143.06,140.09,141.6,922478,116.570638529007,119.033515688507,116.562317998063,117.818718170645,1108676.84548061,0.0,1.0
2018-12-24,138.46,141.26,138.38,140.97,286948,115.20607145415,117.535820118541,115.139507206595,117.294524721157,344867.415219624,0.0,1.0
2018-12-26,140.52,140.59,137.24,138.5,393304,116.920100828666,116.978344545276,114.19096667895,115.239353577927,472690.988874428,0.0,1.0
2018-12-27,141.17,141.23,138.97,139.52,735898,117.460935340043,117.510858525708,115.630418532307,116.088047734241,884436.347788766,0.0,1.0
2018-12-28,141.17,142.2,140.88,141.36,354974,117.460935340043,118.317950027301,117.219639942659,117.619025427983,426624.217106133,0.0,1.0
2018-12-31,141.8,142.61,141.285,142.13,245476,117.985128789531,118.659091796015,117.556621445901,118.259706310691,295024.442123494,0.0,1.0
2019-01-02,139.43,140.53,139.0522,140.43,360292,116.013162955742,116.92842135961,115.698813296668,116.845216050168,433015.636158152,0.0,1.0
2019-01-03,138.1,138.91,137.88,137.88,469283,114.906532340156,115.580495346641,114.723480659383,114.723480659383,564006.07502583,0.0,1.0
2019-01-04,139.28,139.7,138.2,138.36,658069,115.888354991578,116.237817291237,114.989737649599,115.122866144707,790897.845833267,0.0,1.0
2019-01-07,138.53,139.28,138.44,138.84,570013,115.264315170759,115.888354991578,115.189430392261,115.522251630031,685068.060943393,0.0,1.0
2019-01-08,140.22,140.31,139.17,139.53,509670,116.670484900338,116.745369678837,115.796829151192,116.096368265185,612545.044799012,0.0,1.0
2019-01-09,138.38,139.49,138.24,138.81,630165,115.139507206595,116.063086141408,115.023019773376,115.497290037198,757361.524429081,0.0,1.0
2019-01-10,139.83,139.93,138.39,138.58,494985,116.345984193512,116.429189502955,115.14782773754,115.305917825481,594895.930699941,0.0,1.0
2019-01-11,141.06,141.2,139.94,140.35,321823,117.369409499656,117.485896932875,116.437510033899,116.778651802614,386781.807742954,0.0,1.0
2019-01-14,140.04,140.78,139.9,140.53,299323,116.520715343342,117.136434633217,116.404227910122,116.92842135961,359740.264179516,0.0,1.0
2019-01-15,141.14,141.3,140.02,140.62,460476,117.43597374721,117.569102242318,116.504074281453,117.003306138109,553421.413951907,0.0,1.0
2019-01-16,140.3,140.67,139.55,139.9,256303,116.737049147892,117.04490879283,116.113009327073,116.404227910122,308036.832886223,0.0,1.0
2019-01-17,142.14,142.28,140.28,140.35,429337,118.268026841635,118.384514274855,116.720408086004,116.778651802614,515997.119506491,0.0,1.0
2019-01-18,142.14,142.76,142.01,142.21,341379,118.268026841635,118.783899760179,118.15985993936,118.326270558245,410285.115561916,0.0,1.0
2019-01-22,142.92,143.07,142.07,142.79,321051,118.917028255287,119.041836219451,118.209783125025,118.808861353012,385853.982337134,0.0,1.0
2019-01-23,143.53,143.91,142.92,143.43,230386,119.424580642887,119.740760818768,118.917028255287,119.341375333444,276888.580240282,0.0,1.0
2019-01-24,142.9,143.0,142.33,142.9,206315,118.900387193399,118.983592502841,118.426116929576,118.900387193399,247958.936012925,0.0,1.0
2019-01-25,142.49,143.38,142.2,143.21,230099,118.559245424684,119.299772678723,118.317950027301,119.15832365267,276543.650329051,0.0,1.0
2019-01-28,142.85,142.86,141.82,142.23,192503,118.858784538677,118.867105069622,118.001769851419,118.342911620134,231359.033804117,0.0,1.0
2019-01-29,143.48,144.17,142.93,144.13,315698,119.382977988165,119.957094623319,118.925348786231,119.923812499542,379420.498661798,0.0,1.0
2019-01-30,144.58,145.31,143.76,144.7,549393,120.298236392033,120.905635150964,119.615952854604,120.398082763364,660285.988575478,0.0,1.0
2019-01-31,152.65,152.75,150.88,151.42,884821,127.012904864047,127.096110173489,125.540170886914,125.989479557903,1063418.91632646,0.0,1.0
2019-02-01,151.47,152.52,151.21,151.35,454610,126.031082212625,126.904737961772,125.814748408074,125.931235841294,546371.383083324,0.0,1.0
2019-02-04,152.89,153.12,152.46,152.97,508939,127.212597606709,127.403969818427,126.854814776106,127.279161854263,611666.495094793,0.0,1.0
2019-02-05,152.97,153.64,152.65,153.56,594014,127.279161854263,127.836637427528,127.012904864047,127.770073179974,713913.575924106,0.0,1.0
2019-02-06,151.29,152.22,151.03,152.06,327856,125.881312655628,126.655122033444,125.664978851078,126.521993538336,394032.546957099,0.0,1.0
2019-02-07,153.67,154.57,153.38,154.41,570412,127.861599020361,128.610446805344,127.620303622977,128.477318310236,685547.597649249,0.0,1.0
2019-02-08,154.97,155.03,153.89,154.32,841666,128.943268043114,128.993191228779,128.044650701134,128.402433531737,1011553.23577178,0.0,1.0
2019-02-11,154.23,155.27,153.67,154.92,365005,128.327548753239,129.192883971442,127.861599020361,128.901665388393,438679.938149907,0.0,1.0
2019-02-12,154.01,154.24,153.34,153.67,294909,128.144497072465,128.335869284183,127.5870214992,127.861599020361,354435.314255561,0.0,1.0
2019-02-13,155.91,156.38,155.32,155.64,470041,129.725397951874,130.116462906254,129.234486626163,129.500743616379,564917.074582321,0.0,1.0
2019-02-14,155.0,156.08,154.97,155.8,323860,128.968229635947,129.866846977926,128.943268043114,129.633872111487,389229.968820231,0.0,1.0
2019-02-15,157.41,157.89,155.96,156.5,1772732,130.973477593512,131.372863078836,129.767000606595,130.216309277585,2130551.53796896,0.0,1.0
2019-02-19,157.29,157.94,157.06,157.92,419345,130.873631222181,131.414465733558,130.682259010463,131.397824671669,503988.270471562,0.0,1.0
2019-02-20,157.14,157.64,156.76,156.91,384487,130.748823258017,131.16484980523,130.432643082135,130.557451046299,462094.309336703,0.0,1.0
2019-02-21,157.73,158.2,157.4101,158.07,401072,131.239734583728,131.630799538108,130.973560798821,131.522632635833,482026.931558909,0.0,1.0
2019-02-22,157.79,157.9294,156.4499,156.49,885291,131.289657769394,131.405645970757,130.174623417554,130.207988746641,1063983.78412533,0.0,1.0
2019-02-25,156.45,157.49,156.17,157.34,680063,130.174706622864,131.040041841066,129.941731756424,130.915233876902,817331.255128118,0.0,1.0
2019-02-26,157.01,157.93,156.87,157.08,449992,130.640656355742,131.406145202613,130.524168922522,130.698900072352,540821.256497726,0.0,1.0
2019-02-27,155.92,156.46,155.74,156.04,442376,129.733718482818,130.183027153808,129.583948925822,129.833564854149,531667.994463098,0.0,1.0
2019-02-28,154.78,155.24,153.97,153.97,291101,129.924082246185,130.310211447848,129.244159086737,129.244159086737,346791.849525056,1.368788,1.0
2019-03-01,155.6,156.04,155.0,155.26,222749,130.612399518713,130.981740494216,130.108752733937,130.326999674007,265363.353921342,0.0,1.0
2019-03-04,155.99,156.54,155.41,156.54,343969,130.939769928818,131.401446148197,130.452911370201,131.401446148197,409774.084215732,0.0,1.0
2019-03-05,156.81,157.23,155.91,156.0,359462,131.628087201346,131.98063995069,130.872617024181,130.948164041898,428231.066928576,0.0,1.0
2019-03-06,157.99,158.29,156.73,157.6,943107,132.61859254474,132.870415937128,131.560934296709,132.291222134635,1123533.82788113,0.0,1.0
2019-03-07,158.95,160.12,158.49,160.05,430041,133.424427400382,134.406538630697,133.03829819872,134.347779839139,512312.61232907,0.0,1.0
2019-03-08,158.68,158.93,157.85,158.14,477394,133.197786347233,133.407639174223,132.501074961625,132.744504240934,568724.766360005,0.0,1.0
2019-03-11,160.29,160.39,158.97,159.06,492344,134.54923855305,134.633179683846,133.441215626542,133.516762644258,586534.867151138,0.0,1.0
2019-03-12,159.45,160.12,159.01,159.03,226374,133.844133054363,134.406538630697,133.47479207886,133.491580305019,269681.856621532,0.0,1.0
2019-03-13,160.84,161.33,160.67,161.21,392420,135.010914772428,135.422226313329,134.868214850075,135.321496956374,467494.297823169,0.0,1.0
2019-03-14,161.47,162.34,161.05,162.03,634480,135.539743896444,136.27003173437,135.1871911471,136.009814228902,755863.060197857,0.0,1.0
2019-03-15,163.26,164.07,163.07,163.66,620118,137.042290137694,137.722213297142,136.882801989181,137.378054660878,738753.450327472,0.0,1.0
2019-03-18,163.25,163.51,162.55,163.29,259054,137.033896024614,137.252142964684,136.446308109042,137.067472476933,308613.903033187,0.0,1.0
2019-03-19,162.79,164.55,162.36,164.55,285955,136.647766822952,138.125130724963,136.286819960529,138.125130724963,340661.362657418,0.0,1.0
2019-03-20,162.89,163.49,162.05,163.49,302723,136.731707953748,137.235354738525,136.026602455061,137.235354738525,360637.26700964,0.0,1.0
2019-03-21,163.82,164.11,163.03,163.05,246596,137.512360470152,137.755789749461,136.849225536863,136.866013763022,293772.549477605,0.0,1.0
2019-03-22,162.79,163.8,162.14,162.95,385530,136.647766822952,137.495572243993,136.102149472778,136.782072632226,459286.164415081,0.0,1.0
2019-03-25,162.93,163.47,162.07,162.45,235896,136.765284406067,137.218566512366,136.04339068122,136.362366978245,281025.52081773,0.0,1.0
2019-03-26,165.23,165.53,164.38,164.79,417977,138.695930414377,138.947753806765,137.98243080261,138.326589438874,497940.635342831,0.0,1.0
2019-03-27,163.52,163.8,162.48,163.32,368703,137.260537077764,137.495572243993,136.387549317484,137.092654816171,439239.972708565,0.0,1.0
2019-03-28,163.8,164.15,163.28,164.11,236755,137.495572243993,137.789366201779,137.059078363853,137.755789749461,282048.857043789,0.0,1.0
2019-03-29,163.61,163.93,163.07,163.75,267490,137.33608409548,137.604695714028,136.882801989181,137.453601678595,318663.803385962,0.0,1.0
2019-04-01,163.37,164.2,163.0,164.05,293866,137.134625381569,137.831336767177,136.824043197624,137.705425070983,350085.824688098,0.0,1.0
2019-04-02,163.9,164.2,163.32,163.75,244308,137.579513374789,137.831336767177,137.092654816171,137.453601678595,291046.829704353,0.0,1.0
2019-04-03,163.09,163.44,162.25,162.65,269005,136.89959021534,137.193384173127,136.194484716653,136.530249239838,320468.63968687,0.0,1.0
2019-04-04,162.82,163.49,162.45,163.34,247830,136.672949162191,137.235354738525,136.362366978245,137.109443042331,295242.627362305,0.0,1.0
2019-04-05,162.68,163.33,162.17,162.7,192323,136.555431579076,137.101048929251,136.127331812016,136.572219805236,229116.52270589,0.0,1.0
2019-04-08,163.17,163.31,162.61,163.22,175847,136.966743119977,137.084260703092,136.496672787519,137.008713685375,209488.481191863,0.0,1.0
2019-04-09,163.0,163.26,162.56,162.59,207493,136.824043197624,137.042290137694,136.454702222121,136.47988456136,247188.711936758,0.0,1.0
2019-04-10,162.93,163.82,162.81,163.67,240943,136.765284406067,137.512360470152,136.664555049111,137.386448773958,287038.067887486,0.0,1.0
2019-04-11,163.32,163.87,162.69,163.86,208209,137.092654816171,137.55433103555,136.563825692156,137.54593692247,248041.69067699,0.0,1.0
2019-04-12,163.2,163.29,162.3,162.81,196411,136.991925459216,137.067472476933,136.236455282051,136.664555049111,233986.602440615,0.0,1.0
2019-04-15,163.64,163.78,163.03,163.13,171294,137.361266434719,137.478784017833,136.849225536863,136.933166667659,204064.441800422,0.0,1.0
2019-04-16,162.42,163.22,162.255,162.98,245589,136.337184639007,137.008713685375,136.198681773193,136.807254971465,292572.899210269,0.0,1.0
2019-04-17,162.12,162.54,161.12,161.42,241370,136.085361246618,136.437913995962,135.245949938657,135.497773331046,287546.757722793,0.0,1.0
2019-04-18,163.07,163.48,162.05,162.58,226037,136.882801989181,137.226960625445,136.026602455061,136.47149044828,269280.384784301,0.0,1.0
2019-04-22,162.58,163.21,162.14,163.04,196717,136.47149044828,137.000319572296,136.102149472778,136.857619649942,234351.143634067,0.0,1.0
2019-04-23,163.8,164.92,163.45,164.35,442307,137.495572243993,138.435712908909,137.201778286206,137.957248463371,526925.234155424,0.0,1.0
2019-04-24,164.13,164.79,163.76,163.81,433237,137.77257797562,138.326589438874,137.461995791674,137.503966357072,516120.042571774,0.0,1.0
2019-04-25,164.17,164.3,162.76,162.99,195180,137.806154427938,137.915277897973,136.622584483713,136.815649084544,232520.098489185,0.0,1.0
2019-04-26,166.48,166.71,165.7,166.03,246827,139.745194549328,139.938259150159,139.090453729118,139.367459460745,294047.742339328,0.0,1.0
2019-04-29,166.14,166.35,165.54,166.08,227376,139.459794704621,139.636071079293,138.956147919845,139.409430026143,270875.55033342,0.0,1.0
2019-04-30,168.64,168.73,166.72,166.79,288681,141.558322974523,141.63386999224,139.946653263238,140.005412054796,343908.876687962,0.0,1.0
2019-05-01,167.16,169.53,167.12,169.53,306361,140.315994238741,142.305399038608,140.282417786423,142.305399038608,364971.256753998,0.0,1.0
2019-05-02,166.38,167.73,166.0,167.5,235070,139.661253418532,140.794458684279,139.342277121507,140.601394083448,280041.497857632,0.0,1.0
2019-05-03,168.52,169.06,167.64,167.96,277068,141.457593617568,141.910875723867,140.718911666562,140.98752328511,330074.181003184,0.0,1.0
2019-05-06,167.37,167.53,166.03,166.72,156680,140.492270613413,140.626576422687,139.367459460745,139.946653263238,186654.621535431,0.0,1.0
2019-05-07,167.5,167.97,166.33,167.85,385797,140.601394083448,140.99591739819,139.619282853134,140.895188041234,459604.244476032,0.0,1.0
2019-05-08,168.4,168.67,167.38,167.49,311135,141.356864260613,141.583505313762,140.500664726493,140.592999970368,370658.575896262,0.0,1.0
2019-05-09,169.27,169.72,168.3,169.0,388972,142.087152098539,142.464887187121,141.272923129817,141.860511045389,463386.657185854,0.0,1.0
2019-05-10,170.03,170.17,168.86,169.85,267158,142.725104692589,142.842622275703,141.742993462275,142.574010657156,318268.288104179,0.0,1.0
2019-05-13,169.23,169.67,168.6,169.28,271132,142.05357564622,142.422916621723,141.524746522205,142.095546211618,323002.558374679,0.0,1.0
2019-05-14,169.1,169.67,169.05,169.22,261965,141.944452176185,142.422916621723,141.902481610787,142.045181533141,312081.809615327,0.0,1.0
2019-05-15,170.05,170.94,169.39,169.61,330288,142.741892918748,143.488968982833,142.187881455494,142.372551943245,393475.757197438,0.0,1.0
2019-05-16,170.8,171.58,169.96,170.25,350760,143.371451399719,144.026192219928,142.666345901032,142.90977518034,417864.277825937,0.0,1.0
2019-05-17,169.81,170.77,169.66,170.21,278834,142.540434204838,143.34626906048,142.414522508643,142.876198728022,332178.036387607,0.0,1.0
2019-05-20,169.49,170.78,169.26,170.0,249410,142.27182258629,143.35466317356,142.078757985459,142.69992235335,297124.898884044,0.0,1.0
2019-05-21,169.44,169.91,168.99,169.91,285749,142.229852020892,142.624375335634,141.85211693231,142.624375335634,340415.952572938,0.0,1.0
2019-05-22,168.56,168.77,166.11,166.11,326002,141.491170069886,141.667446444558,139.434612365382,139.434612365382,388369.797866951,0.0,1.0
2019-05-23,167.99,168.67,167.92,168.16,277751,141.012705624349,141.583505313762,140.953946832791,141.155405546702,330887.846477454,0.0,1.0
2019-05-24,169.98,170.51,169.63,170.29,214228,142.683134127191,143.12802212041,142.389340169405,142.943351632659,255212.19212594,0.0,1.0
2019-05-28,169.35,170.78,169.35,170.22,253360,142.154305003176,143.35466317356,142.154305003176,142.884592841102,301830.577688389,0.0,1.0
2019-05-29,167.18,168.15,166.85,168.05,315549,140.3327824649,141.147011433622,140.055776733273,141.063070302826,375917.023046234,0.0,1.0
2019-05-30,169.35,169.4,168.41,168.66,287899,142.154305003176,142.196275568574,141.365258373692,141.575111200683,342977.271415809,0.0,1.0
2019-05-31,168.06,168.29,166.75,167.34,229852,141.071464415906,141.264529016737,139.971835602477,140.467088274174,273825.236591537,0.0,1.0
2019-06-03,169.83,170.08,168.9,169.74,247692,142.557222430997,142.767075257987,141.776569914593,142.48167541328,295078.226431925,0.0,1.0
2019-06-04,167.65,169.4,167.165,169.28,279269,140.727305779642,142.196275568574,140.320191295281,142.095546211618,332696.256711631,0.0,1.0
2019-06-05,169.9,170.25,168.84,169.05,389835,142.615981222554,142.90977518034,141.726205236116,141.902481610787,464414.758656273,0.0,1.0
2019-06-06,171.09,172.03,170.98,171.15,392121,143.614880679027,144.403927308511,143.522545435152,143.665245357505,467138.095807347,0.0,1.0
2019-06-07,173.44,173.87,172.95,173.07,337462,145.587497252736,145.948444115159,145.176185711835,145.27691506879,402022.222955001,0.0,1.0
2019-06-10,172.76,172.92,172.227,172.9,202012,145.016697563322,145.151003372596,144.569291336179,145.134215146437,240659.135854069,0.0,1.0
2019-06-11,172.59,173.01,172.12,172.64,225517,144.873997640969,145.226550390312,144.479474326227,144.915968206367,268660.903017653,0.0,1.0
2019-06-12,174.14,174.73,173.89,173.9,200997,146.175085168308,146.670337840005,145.965232341318,145.973626454398,239449.955098016,0.0,1.0
2019-06-13,173.0,174.49,172.73,174.29,310916,145.218156277233,146.468879126094,144.991515224083,146.300996864502,370397.678767616,0.0,1.0
2019-06-14,172.19,172.57,171.79,171.79,159907,144.538233117784,144.85720941481,144.2024685946,144.2024685946,190498.982421919,0.0,1.0
2019-06-17,170.67,171.2,170.39,170.76,197129,143.262327929684,143.707215922903,143.027292763455,143.3378749474,234841.963803025,0.0,1.0
2019-06-18,170.25,172.95,169.95,172.86,303569,142.90977518034,145.176185711835,142.657951787952,145.100638694118,361645.116191534,0.0,1.0
2019-06-19,172.07,172.19,169.89,170.06,254478,144.437503760829,144.538233117784,142.607587109474,142.750287031828,303162.463486683,0.0,1.0
2019-06-20,172.77,172.88,172.09,172.22,187098,145.025091676402,145.117426920277,144.454291986988,144.563415457023,222891.922262165,0.0,1.0
2019-06-21,171.94,172.18,170.8,171.37,256171,144.328380290794,144.529839004705,143.371451399719,143.849915845257,305179.353161559,0.0,1.0
2019-06-24,174.55,174.74,173.49,173.64,280806,146.519243804572,146.678731953085,145.629467818134,145.755379514328,334527.301856512,0.0,1.0
2019-06-25,173.2,174.59,172.98,174.45,234517,145.386038538825,146.552820256891,145.201368051074,146.435302673776,279382.702825024,0.0,1.0
2019-06-26,171.99,172.8,171.79,172.57,279564,144.370350856192,145.050274015641,144.2024685946,144.85720941481,333047.693483096,0.0,1.0
2019-06-27,171.61,171.78,170.86,171.53,258539,144.051374559167,144.19407448152,143.421816078196,143.98422165453,308000.377821987,0.0,1.0
2019-06-28,172.32,172.32,171.33,171.61,295024,144.647356587819,144.647356587819,143.816339392938,144.051374559167,351465.36292998,0.0,1.0
2019-07-01,170.93,171.31,170.34,171.08,439172,143.480574869754,143.799551166779,142.985322198057,143.606486565948,523190.47388919,0.0,1.0
2019-07-02,173.64,173.82,171.86,171.87,325293,145.755379514328,145.906473549761,144.261227386157,144.269621499237,387525.158304346,0.0,1.0
2019-07-03,175.53,176.07,175.01,175.1,148031,147.341866886374,147.795148992673,146.905373006234,146.980920023951,176350.971920548,0.0,1.0
2019-07-05,172.63,172.85,171.0,172.01,231984,144.907574093287,145.092244581039,143.539333661311,144.387139082351,276365.111834794,0.0,1.0
2019-07-08,173.19,173.61,172.71,173.05,218155,145.377644425745,145.730197175089,144.974726997924,145.260126842631,259890.470775224,0.0,1.0
2019-07-09,171.94,172.77,171.62,171.95,290233,144.328380290794,145.025091676402,144.059768672247,144.336774403874,345757.791499189,0.0,1.0
2019-07-10,172.46,172.89,171.44,171.51,222784,144.764874170934,145.125821033357,143.908674636814,143.967433428371,265405.049809481,0.0,1.0
2019-07-11,172.53,173.08,171.97,172.86,153438,144.823632962491,145.28530918187,144.353562630033,145.100638694118,182792.390982599,0.0,1.0
2019-07-12,170.26,170.78,169.53,170.26,279053,142.91816929342,143.35466317356,142.305399038608,142.91816929342,332438.933516254,0.0,1.0
2019-07-15,170.85,171.04,170.13,170.33,325936,143.413421965117,143.572910113629,142.809045823385,142.976928084977,388291.171335029,0.0,1.0
2019-07-16,170.16,170.79,169.73,170.71,362419,142.834228162624,143.363057286639,142.473281300201,143.295904382002,431753.773820841,0.0,1.0
2019-07-17,170.87,171.61,170.61,171.38,266583,143.430210191276,144.051374559167,143.211963251206,143.858309958336,317583.284227597,0.0,1.0
2019-07-18,170.95,171.22,169.41,169.76,445281,143.497363095913,143.724004149062,142.204669681653,142.49846363944,530468.193336216,0.0,1.0
2019-07-19,170.61,170.87,169.54,170.87,544404,143.211963251206,143.430210191276,142.313793151688,143.430210191276,648554.522481332,0.0,1.0
2019-07-22,169.77,170.13,168.81,169.24,515766,142.506857752519,142.809045823385,141.701022896877,142.0619697593,614437.755494277,0.0,1.0
2019-07-23,169.33,170.14,168.92,169.43,516284,142.137516777016,142.817439936465,141.793358140752,142.221457907812,615054.854638747,0.0,1.0
2019-07-24,167.29,168.38,166.42,166.92,504156,140.425117708776,141.340076034453,139.69482987085,140.114535524831,600606.633742769,0.0,1.0
2019-07-25,163.32,164.17,162.03,164.07,846967,137.092654816171,137.806154427938,136.009814228902,137.722213297142,1009001.17971662,0.0,1.0
2019-07-26,165.08,165.33,164.16,164.6,402245,138.570018718183,138.779871545173,137.797760314859,138.167101290361,479198.929279546,0.0,1.0
2019-07-29,167.91,168.1,166.8,167.47,562208,140.945552719712,141.105040868224,140.013806167875,140.576211744209,669764.62512249,0.0,1.0
2019-07-30,168.14,168.29,167.45,167.98,528096,141.138617320543,141.264529016737,140.55942351805,141.004311511269,629126.621230374,0.0,1.0
2019-07-31,166.88,168.62,165.8,167.48,312690,140.080959072512,141.541534748364,139.174394859914,140.584605857289,372511.064640759,0.0,1.0
2019-08-01,168.84,171.17,168.81,168.89,464740,141.726205236116,143.682033583664,141.701022896877,141.768175801514,553649.91583084,0.0,1.0
2019-08-02,166.82,168.5,166.49,168.29,407821,140.030594394034,141.440805391409,139.753588662407,141.264529016737,485841.679915761,0.0,1.0
2019-08-05,163.28,166.01,162.37,165.66,480882,137.059078363853,139.350671234586,136.295214073609,139.0568772768,572880.059440907,0.0,1.0
2019-08-06,163.74,164.3,162.87,163.69,223086,137.445207565515,137.915277897973,136.714919727589,137.403237000117,265764.825758573,0.0,1.0
2019-08-07,164.92,165.68,163.51,163.87,320818,138.435712908909,139.073665502959,137.252142964684,137.55433103555,382194.041177904,0.0,1.0
2019-08-08,163.58,163.89,160.99,161.21,361977,139.090967448839,139.354558351817,136.888707969119,137.07577248091,425708.43201432,2.120612,1.0
2019-08-09,163.72,164.44,163.14,164.11,342293,139.210008501797,139.822219631294,138.716838425257,139.541622863608,402558.771191201,0.0,1.0
2019-08-12,164.72,165.8,164.47,165.36,262773,140.060301737209,140.978618431455,139.847728428356,140.604489407874,309038.093043755,0.0,1.0
2019-08-13,163.92,164.82,163.6,163.79,229192,139.380067148879,140.145331060751,139.107973313547,139.269529028275,269544.658777287,0.0,1.0
2019-08-14,162.78,164.25,162.58,163.53,345774,138.410732860508,139.660663916565,138.240674213426,139.048452787068,406652.652989886,0.0,1.0
2019-08-15,165.64,166.18,164.8,165.75,275689,140.842571513789,141.301729860912,140.128325196043,140.936103769685,324228.146853519,0.0,1.0
2019-08-16,167.69,167.98,166.84,167.78,499030,142.585672646386,142.832257684655,141.862923396285,142.662199037573,586891.650099608,0.0,1.0
2019-08-19,166.86,168.08,166.78,167.75,377335,141.879929260993,142.917287008197,141.81190580216,142.636690240511,443770.436226952,0.0,1.0
2019-08-20,166.7,168.38,166.52,168.19,482616,141.743882343327,143.172374978821,141.590829560953,143.010819264092,567587.721388439,0.0,1.0
2019-08-21,168.03,169.19,167.77,169.1,607142,142.874772346426,143.861112499505,142.653696105219,143.784586108318,714038.374896854,0.0,1.0
2019-08-22,168.15,168.33,166.85,167.2,395175,142.976807534676,143.12986031705,141.871426328639,142.169028961033,464751.433437093,0.0,1.0
2019-08-23,166.37,169.19,166.01,168.81,358380,141.463285575641,143.861112499505,141.157180010892,143.538001070048,421478.126691176,0.0,1.0
2019-08-26,166.99,167.36,165.74,166.34,203051,141.990467381597,142.305075878699,140.927600837331,141.437776778578,238801.147114152,0.0,1.0
2019-08-27,168.76,169.16,167.69,168.13,291625,143.495486408278,143.835603702443,142.585672646386,142.959801669967,342969.91655872,0.0,1.0
2019-08-28,169.03,169.15,167.5,168.27,272348,143.725065581839,143.827100770089,142.424116931657,143.078842722925,320298.914136081,0.0,1.0
2019-08-29,170.52,170.64,169.65,170.0,211631,144.992002502604,145.094037690854,144.252247387795,144.549850020189,248891.783664771,0.0,1.0
2019-08-30,171.28,172.04,170.29,171.99,194717,145.638225361518,146.284448220432,144.796435058459,146.241933558661,228999.822520581,0.0,1.0
2019-09-03,174.72,175.42,173.39,173.61,376840,148.563234091338,149.158439356127,147.432344088239,147.61940860003,443188.284118264,0.0,1.0
2019-09-04,175.98,176.22,175.17,175.39,584284,149.634603567958,149.838673944458,148.945866047274,149.132930559065,687155.884188929,0.0,1.0
2019-09-05,168.17,173.7,167.57,173.44,878448,142.993813399384,147.695934991217,142.483637458136,147.47485875001,1033111.82944252,0.0,1.0
2019-09-06,169.93,171.2,168.94,169.09,670363,144.490329493711,145.570201902685,143.648539190652,143.776083175964,788390.371792724,0.0,1.0
2019-09-09,167.13,167.31,165.94,167.1,271794,142.109508434555,142.262561216929,141.097659484413,142.083999637492,319647.374200294,0.0,1.0
2019-09-10,164.49,165.05,163.39,163.98,369712,139.864734293065,140.340898504896,138.92941173411,139.431084743004,434805.293753133,0.0,1.0
2019-09-11,165.79,166.38,164.53,164.6,327482,140.970115499101,141.471788507995,139.898746022481,139.95826654896,385140.074460294,0.0,1.0
2019-09-12,166.57,167.22,165.56,165.72,245471,141.633344222723,142.186034825742,140.774548054956,140.910594972622,288689.818731542,0.0,1.0
2019-09-13,163.24,164.16,162.3,162.54,426658,138.801867748798,139.584137525378,138.00259210751,138.206662484009,501777.483614612,0.0,1.0
2019-09-16,161.41,162.66,160.91,162.41,329741,137.245831127993,138.308697672259,136.820684510286,138.096124363406,387796.804992676,0.0,1.0
2019-09-17,163.9,163.99,162.22,162.38,351231,139.363061284171,139.439587675358,137.934568648677,138.070615566343,413070.438963861,0.0,1.0
2019-09-18,163.21,163.51,161.93,162.73,428704,138.776358951736,139.03144692236,137.687983610408,138.368218198738,504183.712330527,0.0,1.0
2019-09-19,163.1,163.94,162.79,162.79,354955,138.682826695841,139.397073013587,138.419235792863,138.419235792863,417450.104524991,0.0,1.0
2019-09-20,161.41,162.96,161.19,162.64,511395,137.245831127993,138.563785642883,137.058766616202,138.291691807551,601433.692168185,0.0,1.0
2019-09-23,161.98,162.34,161.6,162.05,322743,137.730498272178,138.036603836927,137.407386842721,137.790018798657,379566.703060133,0.0,1.0
2019-09-24,162.27,162.83,161.91,161.95,278867,137.977083310448,138.453247522279,137.670977745699,137.704989475116,327965.680997791,0.0,1.0
2019-09-25,160.78,161.24,160.02,160.89,459067,136.710146389683,137.101281277973,136.063923530769,136.803678645578,539892.569858078,0.0,1.0
2019-09-26,162.43,162.93,161.9,162.0,322021,138.113130228114,138.53827684582,137.662474813345,137.747504136886,378717.584226852,0.0,1.0
2019-09-27,162.57,163.43,161.92,163.28,334584,138.232171281072,138.963423463527,137.679480678053,138.835879478215,393492.487138904,0.0,1.0
2019-09-30,163.52,165.11,163.44,164.0,309835,139.039949854714,140.391916099021,138.971926395881,139.448090607712,364386.057769297,0.0,1.0
2019-10-01,163.4,163.6,161.63,162.33,325058,138.937914666464,139.107973313547,137.432895639784,138.028100904573,382289.293225015,0.0,1.0
2019-10-02,158.28,160.03,157.81,159.52,478775,134.584413301151,136.072426463123,134.184775480506,135.638776913063,563070.45623798,0.0,1.0
2019-10-03,162.52,162.86,160.58,161.09,462000,138.189656619301,138.478756319342,136.5400877426,136.973737292661,543341.968110173,0.0,1.0
2019-10-04,163.32,163.32,161.01,161.01,333244,138.869891207631,138.869891207631,136.905713833828,136.905713833828,391916.560218413,0.0,1.0
2019-10-07,163.85,165.01,163.34,163.58,558763,139.3205466224,140.306886775479,138.88689707234,139.090967448839,657141.532742738,0.0,1.0
2019-10-08,162.69,163.63,162.26,163.08,543303,138.334206469321,139.133482110609,137.968580378094,138.665820831132,638959.56991377,0.0,1.0
2019-10-09,164.76,165.0,163.76,163.95,396504,140.094313466626,140.298383843125,139.244020231213,139.405575945942,466314.42364406,0.0,1.0
2019-10-10,164.1,164.53,162.85,162.94,276372,139.533119931253,139.898746022481,138.470253386987,138.546779778175,325031.399157024,0.0,1.0
2019-10-11,163.3,164.07,162.04,162.38,634337,138.852885342923,139.507611134191,137.781515866303,138.070615566343,746021.458928794,0.0,1.0
2019-10-14,162.99,163.58,162.14,162.14,450608,138.589294439945,139.090967448839,137.866545189844,137.866545189844,529944.237156253,0.0,1.0
2019-10-15,162.24,162.91,161.43,161.67,661273,137.951574513386,138.521270981112,137.262836992701,137.4669073692,777699.942160426,0.0,1.0
2019-10-16,162.98,163.18,161.92,162.22,262662,138.580791507591,138.750850154674,137.679480678053,137.934568648677,308907.549843624,0.0,1.0
2019-10-17,162.65,162.98,161.5,161.61,399402,138.300194739905,138.580791507591,137.32235751918,137.415889775075,469722.659625842,0.0,1.0
2019-10-18,161.63,162.25,161.03,161.65,334477,137.432895639784,137.96007744574,136.922719698536,137.449901504492,393366.648198238,0.0,1.0
2019-10-21,160.87,161.94,160.78,161.5,271455,136.78667278087,137.696486542762,136.710146389683,137.32235751918,319248.688210707,0.0,1.0
2019-10-22,160.95,162.24,160.71,161.37,256607,136.854696239703,137.951574513386,136.650625863204,137.211819398576,301786.477079755,0.0,1.0
2019-10-23,161.03,161.55,160.55,160.58,270032,136.922719698536,137.364872180951,136.514578945538,136.5400877426,317575.147906333,0.0,1.0
2019-10-24,161.75,162.23,161.17,161.5,249472,137.534930828033,137.943071581031,137.041760751494,137.32235751918,293395.254260565,0.0,1.0
2019-10-25,160.34,161.06,160.21,160.85,332807,136.336017366101,136.948228495598,136.225479245497,136.769666916162,391402.619871953,0.0,1.0
2019-10-28,159.4,160.21,159.23,160.07,333029,135.536741724813,136.225479245497,135.392191874793,136.10643819254,391663.706272213,0.0,1.0
2019-10-29,159.84,160.35,159.0,159.58,211181,135.910870748395,136.344520298455,135.196624430648,135.689794507187,248362.554475052,0.0,1.0
2019-10-30,163.29,163.82,161.68,162.44,348529,138.844382410569,139.295037825338,137.475410301554,138.121633160468,409892.711695823,0.0,1.0
2019-10-31,163.87,164.3,163.05,163.74,438541,139.337552487109,139.703178578336,138.64031203407,139.227014366505,515752.662417754,0.0,1.0
2019-11-01,163.0,164.33,162.94,164.33,215761,138.597797372299,139.728687375398,138.546779778175,139.728687375398,253748.931561513,0.0,1.0
2019-11-04,160.56,162.83,160.32,162.72,289487,136.523081877892,138.453247522279,136.319011501393,138.359715266384,340455.489875128,0.0,1.0
2019-11-05,159.98,161.03,159.42,161.03,500944,136.029911801352,136.922719698536,135.553747589521,136.922719698536,589142.63825321,0.0,1.0
2019-11-06,160.51,161.39,160.39,161.29,251764,136.480567216121,137.228825263285,136.378532027872,137.143795939743,296090.794933528,0.0,1.0
2019-11-07,160.07,160.84,159.28,160.84,235683,136.10643819254,136.761163983808,135.434706536563,136.761163983808,277178.495822748,0.0,1.0
2019-11-08,159.04,159.33,158.14,158.9,418426,135.230636160064,135.477221198334,134.465372248193,135.111595107107,492096.117637376,0.0,1.0
2019-11-11,159.79,160.32,159.19,159.39,214274,135.868356086624,136.319011501393,135.358180145376,135.528238792459,252000.123105712,0.0,1.0
2019-11-12,158.0,158.95,157.31,158.86,396257,134.346331195235,135.154109768877,133.7596288628,135.07758337769,466023.935622148,0.0,1.0
2019-11-13,160.36,160.59,159.16,159.82,271650,136.353023230809,136.548590674954,135.332671348314,135.893864883686,319478.020859586,0.0,1.0
2019-11-14,160.92,161.66,160.37,161.58,207769,136.829187442641,137.458404436846,136.361526163163,137.390380978013,244349.821152126,0.0,1.0
2019-11-15,160.13,160.34,159.36,159.61,282589,136.157455786664,136.336017366101,135.502729995396,135.71530330425,332342.99442919,0.0,1.0
2019-11-18,160.53,161.31,160.3,160.76,203113,136.49757308083,137.160801804452,136.302005636685,136.693140524974,238874.063135846,0.0,1.0
2019-11-19,161.61,161.61,161.08,161.28,222495,137.415889775075,137.415889775075,136.965234360307,137.135293007389,261668.552369423,0.0,1.0
2019-11-20,161.0,161.68,160.82,161.48,245954,136.897210901474,137.475410301554,136.744158119099,137.305351654472,289257.858061837,0.0,1.0
2019-11-21,160.08,160.68,159.51,160.54,222577,136.114941124894,136.625117066141,135.630273980708,136.506076013184,261764.989688436,0.0,1.0
2019-11-22,160.03,160.57,159.75,160.57,172310,136.072426463123,136.531584810246,135.834344357207,136.531584810246,202647.737067238,0.0,1.0
2019-11-25,162.51,163.0,162.02,162.98,439559,138.181153686947,138.597797372299,137.764510001595,138.580791507591,516949.896451384,0.0,1.0
2019-11-26,163.78,164.49,163.32,163.93,434655,139.261026095921,139.864734293065,138.869891207631,139.388570081233,511182.474348328,0.0,1.0
2019-11-27,164.07,164.46,163.55,164.15,338524,139.507611134191,139.839225496002,139.065458651776,139.575634593024,398126.1827111,0.0,1.0
2019-11-29,163.44,164.22,163.26,163.81,169171,138.971926395881,139.635155119503,138.818873613507,139.286534892984,198956.06945274,0.0,1.0
2019-12-02,162.77,163.08,161.39,162.93,322398,138.402229928154,138.665820831132,137.228825263285,138.53827684582,379160.96068135,0.0,1.0
2019-12-03,162.21,162.71,161.67,162.4,293395,137.926065716323,138.35121233403,137.4669073692,138.087621431052,345051.551371611,0.0,1.0
2019-12-04,161.77,162.12,161.12,161.39,318762,137.551936692741,137.849539325136,136.999246089723,137.228825263285,374884.788828432,0.0,1.0
2019-12-05,161.34,161.5,160.85,161.37,310900,137.186310601514,137.32235751918,136.769666916162,137.211819398576,365638.566851629,0.0,1.0
2019-12-06,162.05,162.86,161.65,162.51,269419,137.790018798657,138.478756319342,137.449901504492,138.181153686947,316854.220143452,0.0,1.0
2019-12-09,161.79,162.56,161.71,162.24,197893,137.56894255745,138.223668348718,137.500919098617,137.951574513386,232735.004535122,0.0,1.0
2019-12-10,161.5,162.05,161.45,161.94,206979,137.32235751918,137.790018798657,137.279842857409,137.696486542762,243420.729907955,0.0,1.0
2019-12-11,162.18,162.63,161.29,161.3,194507,137.900556919261,138.283188875197,137.143795939743,137.152298872097,228752.848898712,0.0,1.0
2019-12-12,160.7,161.96,160.08,161.41,321962,136.64212293085,137.71349240747,136.114941124894,137.245831127993,378648.196399755,0.0,1.0
2019-12-13,162.63,163.45,162.14,162.72,494271,138.283188875197,138.980429328235,137.866545189844,138.359715266384,581294.757402126,0.0,1.0
2019-12-16,165.91,167.21,165.58,166.94,607215,141.072150687351,142.177531893388,140.791553919665,141.947952719826,714124.227632073,0.0,1.0
2019-12-17,164.93,165.76,164.25,164.64,449792,140.238863316646,140.944606702039,139.660663916565,139.992278278376,528984.568225565,0.0,1.0
2019-12-18,165.24,165.89,164.2,165.88,332000,140.502454219624,141.055144822643,139.618149254795,141.046641890288,390453.535525059,0.0,1.0
2019-12-19,164.35,165.03,164.15,164.76,248541,139.745693240107,140.323892640187,139.575634593024,140.094313466626,292300.337870282,0.0,1.0
2019-12-20,166.31,166.83,165.54,166.01,534167,141.412267981516,141.854420463931,140.757542190248,141.157180010892,628215.041297633,0.0,1.0
2019-12-23,166.54,167.17,166.3,167.12,271888,141.607835425661,142.143520163971,141.403765049162,142.1010055022,319757.924297702,0.0,1.0
2019-12-24,166.23,166.96,165.8,166.96,107956,141.344244522683,141.964958584534,140.978618431455,141.964958584534,126963.258678142,0.0,1.0
2019-12-26,166.99,167.03,166.24,166.24,131185,141.990467381597,142.024479111013,141.352747455037,141.352747455037,154282.06945137,0.0,1.0
2019-12-27,169.01,169.25,168.57,169.21,242868,143.708059717131,143.91213009363,143.333930693549,143.878118364213,285628.521885241,0.0,1.0
2019-12-30,168.42,169.25,167.8,169.21,203170,143.206386708237,143.91213009363,142.679204902281,143.878118364213,238941.098833212,0.0,1.0
2019-12-31,168.42,168.73,167.24,168.04,240505,143.206386708237,143.469977611215,142.20304069045,142.88327527878,282849.48060679,0.0,1.0
2020-01-02,166.75,168.32,166.67,167.68,369881,141.786397005098,143.121357384696,141.718373546265,142.577169714032,435004.048715494,0.0,1.0
2020-01-03,166.41,167.08,165.82,165.84,376274,141.497297305057,142.066993772784,140.995624296164,141.012630160872,442522.631404085,0.0,1.0
2020-01-06,167.72,167.86,167.15,167.48,342787,142.611181443448,142.730222496406,142.126514299263,142.407111066949,403139.747235026,0.0,1.0
2020-01-07,166.28,167.33,166.08,167.33,366146,141.386759184454,142.279567081637,141.216700537371,142.279567081637,430611.446440837,0.0,1.0
2020-01-08,168.5,168.99,167.82,168.18,366060,143.27441016707,143.691053852422,142.696210766989,143.002316331738,430510.304862359,0.0,1.0
2020-01-09,169.85,170.43,169.25,169.66,318418,144.422306034878,144.915476111417,143.91213009363,144.260750320149,374480.222514512,0.0,1.0
2020-01-10,169.14,170.15,168.91,169.83,309127,143.818597837734,144.677394005501,143.623030393589,144.405300170169,363553.403844142,0.0,1.0
2020-01-13,167.93,168.49,167.18,167.31,456890,142.789743022885,143.265907234716,142.152023096325,142.262561216929,537332.276644711,0.0,1.0
2020-01-14,168.15,168.33,167.6,168.13,311510,142.976807534676,143.12986031705,142.509146255199,142.959801669967,366355.966419912,0.0,1.0
2020-01-15,170.3,170.73,169.12,169.29,336074,144.804937990813,145.170564082041,143.801591973026,143.946141823046,395244.823789304,0.0,1.0
2020-01-16,170.21,170.21,169.29,170.11,299039,144.728411599626,144.728411599626,143.946141823046,144.643382276085,351689.261475537,0.0,1.0
2020-01-17,170.7,171.29,170.39,170.8,291598,145.145055284978,145.646728293872,144.881464382001,145.23008460852,342938.162807339,0.0,1.0
2020-01-21,169.79,170.27,169.39,169.45,390516,144.371288440753,144.779429193751,144.031171146588,144.082188740712,459272.147226216,0.0,1.0
2020-01-22,168.98,169.8,168.98,169.66,251242,143.682550920068,144.379791373107,143.682550920068,144.260750320149,295476.889073455,0.0,1.0
2020-01-23,169.06,169.52,168.55,169.49,263722,143.750574378901,144.141709267191,143.316924828841,144.116200470129,310154.178601626,0.0,1.0
2020-01-24,169.19,170.54,168.74,170.3,299187,143.861112499505,145.009008367312,143.478480543569,144.804937990813,351863.31907571,0.0,1.0
2020-01-27,166.4,167.61,166.13,166.91,248296,141.488794372703,142.517649187553,141.259215199142,141.922443922764,292012.201978103,0.0,1.0
2020-01-28,162.95,163.71,162.54,162.58,426898,138.555282710529,139.201505569442,138.206662484009,138.240674213426,502059.739182458,0.0,1.0
2020-01-29,160.83,162.13,160.59,161.35,352773,136.752661051453,137.85804225749,136.548590674954,137.194813533868,414883.930987295,0.0,1.0
2020-01-30,158.4,158.81,156.86,158.47,719508,134.6864484894,135.035068715919,133.376996906864,134.745969015879,846188.07963423,0.0,1.0
2020-01-31,157.95,159.23,157.56,158.89,531168,134.303816533464,135.392191874793,133.972202171653,135.103092174752,624688.022764382,0.0,1.0
2020-02-03,160.32,161.59,160.32,161.48,434459,136.319011501393,137.398883910367,136.319011501393,137.305351654472,510951.965634582,0.0,1.0
2020-02-04,162.66,163.71,162.66,163.18,540372,138.308697672259,139.201505569442,138.308697672259,138.750850154674,635512.523791407,0.0,1.0
2020-02-05,163.28,163.92,162.59,163.45,480384,138.835879478215,139.380067148879,138.24917714578,138.980429328235,564962.744607439,0.0,1.0
2020-02-06,165.57,165.95,165.02,165.3,412721,140.78305098731,141.106162416767,140.315389707833,140.553471813749,485386.667576622,0.0,1.0
2020-02-07,163.19,164.82,162.91,164.7,351155,138.759353087028,140.145331060751,138.521270981112,140.043295872501,412981.058034042,0.0,1.0
2020-02-10,162.25,162.65,161.88,162.35,248033,137.96007744574,138.300194739905,137.645468948637,138.045106769281,291702.896918333,0.0,1.0
2020-02-11,161.69,162.62,161.17,162.26,325605,137.483913233908,138.274685942842,137.041760751494,137.968580378094,382932.600706739,0.0,1.0
2020-02-12,160.36,161.6,160.32,161.58,413969,136.353023230809,137.407386842721,136.319011501393,137.390380978013,486854.396529438,0.0,1.0
2020-02-13,160.46,161.02,159.34,159.67,346983,136.438052554351,136.914216766182,135.485724130688,135.766320898374,408074.515412925,0.0,1.0
2020-02-14,160.86,160.97,159.52,160.23,272146,136.778169848516,136.871702104411,135.638776913063,136.242485110206,320061.34903314,0.0,1.0
2020-02-18,161.77,162.44,161.72,162.01,311621,137.551936692741,138.121633160468,137.509422030971,137.756007069241,366486.509620045,0.0,1.0
2020-02-19,162.28,163.2,162.12,163.19,222309,137.985586242802,138.767856019382,137.849539325136,138.759353087028,261449.804304338,0.0,1.0
2020-02-20,161.43,161.75,160.58,160.88,320164,137.262836992701,137.534930828033,136.5400877426,136.795175713224,376533.631770618,0.0,1.0
2020-02-21,161.4,161.67,160.52,161.47,241105,137.237328195639,137.4669073692,136.489070148475,137.296848722118,283555.119526413,0.0,1.0
2020-02-24,155.41,156.4,155.07,155.07,622885,132.144071715516,132.985862018574,131.854972015475,131.854972015475,732553.164082908,0.0,1.0
2020-02-25,152.6,155.5,152.31,154.84,444883,129.754747724005,132.220598106703,129.508162685736,131.65940457133,523211.265798179,0.0,1.0
2020-02-26,149.67,151.88,149.66,149.94,596908,127.263388544246,129.142536594508,127.254885611892,127.492967717807,702002.527057805,0.0,1.0
2020-02-27,144.04,147.28,143.91,146.93,850065,123.696847172998,126.479253343788,123.585207419232,126.178684775955,989866.479205853,1.435516,1.0
2020-02-28,141.91,142.86,138.91,140.61,1178545,121.867672745905,122.683501715735,119.291370735915,120.751275208243,1372368.21858994,0.0,1.0
2020-03-02,145.64,145.64,142.29,142.62,723674,125.07087491166,125.07087491166,122.194004333837,122.477397554936,842689.246672682,0.0,1.0
2020-03-03,143.92,146.5,143.18,145.04,914763,123.593795092598,125.80941482119,122.958307263468,124.555614509661,1065204.69625004,0.0,1.0
2020-03-04,147.79,147.8,144.24,145.0,573477,126.917224685486,126.925812358853,123.868600640331,124.521263816195,667790.885279989,0.0,1.0
2020-03-05,144.01,145.33,143.11,143.79,582364,123.671084152898,124.804657037294,122.898193549901,123.482155338832,678139.43909729,0.0,1.0
2020-03-06,144.04,144.5,140.71,141.21,645801,123.696847172998,124.091880147863,120.837151941909,121.266535610241,752009.272394016,0.0,1.0
2020-03-09,134.65,139.29,134.62,135.76,1554116,115.633021881729,119.617702323847,115.607258861629,116.586253625425,1809705.53216222,0.0,1.0
2020-03-10,138.78,139.33,134.06,137.77,881241,119.179730982149,119.652053017313,115.126349153097,118.312375972118,1026169.67643867,0.0,1.0
2020-03-11,131.36,136.19,129.41,135.65,1157653,112.807677344106,116.95552358019,111.133081037612,116.491789218392,1348040.32544816,0.0,1.0
2020-03-12,125.54,128.49,118.0,121.43,1908693,107.809651444725,110.343015087882,101.334545726283,104.280117691038,2222596.177698,0.0,1.0
2020-03-13,127.72,128.04,120.81,125.79,1854818,109.681764238651,109.956569786383,103.747681942307,108.024343278891,2159860.90855128,0.0,1.0
2020-03-16,114.32,118.56,112.0,112.92,1186149,98.1742819273614,101.815455434814,96.1819417063023,96.9720076560327,1381222.77054524,0.0,1.0
2020-03-17,113.41,113.61,107.44,110.55,1602432,97.3928036509977,97.5645571183304,92.2659626511171,94.9367290681404,1865967.56954679,0.0,1.0
2020-03-18,104.04,106.43,101.43,104.75,1868349,89.3461537064615,91.3986076410871,87.10477095777,89.9558785154926,2175617.21345753,0.0,1.0
2020-03-19,111.58,114.93,102.32,103.45,1364901,95.8212594249037,98.6981300027261,87.8690738874005,88.8394809778301,1589372.2801604,0.0,1.0
2020-03-20,109.56,116.01,109.27,113.32,1087548,94.0865494048436,99.6255987263226,93.8375068772112,97.315514590698,1266405.87452414,0.0,1.0
2020-03-23,102.59,108.64,100.52,107.56,1502262,88.1009410682996,93.2964834551132,86.3232926814063,92.3690147315168,1749323.63617458,0.0,1.0
2020-03-24,114.39,114.51,109.26,109.53,1198701,98.2343956409279,98.3374477213275,93.8289192038446,94.0607863847437,1395839.06935415,0.0,1.0
2020-03-25,118.34,120.68,112.42,112.8,1007304,101.626526620748,103.636042188541,96.5426239877009,96.8689555756331,1172964.96617315,0.0,1.0
2020-03-26,130.37,130.82,121.39,121.52,1339584,111.957497680809,112.343942982308,104.245766997572,104.357406751338,1559891.65261538,0.0,1.0
2020-03-27,125.71,128.07,121.52,121.75,747237,107.955641891958,109.982332806483,104.357406751338,104.554923238771,870127.41181244,0.0,1.0
2020-03-30,128.8,129.47,125.64,126.92,715410,110.609232962248,111.184607077812,107.895528178391,108.99475036932,833066.151280969,0.0,1.0
2020-03-31,127.12,129.61,125.57,125.93,628208,109.166503836653,111.304834504945,107.835414464825,108.144570706024,731522.931974556,0.0,1.0
2020-04-01,121.51,123.67,121.17,122.25,675106,104.348819077971,106.203756525164,104.056838183506,104.984306907102,786133.765430583,0.0,1.0
2020-04-02,123.69,123.95,121.35,121.78,565432,106.220931871898,106.44421137943,104.211416304105,104.580686258871,658422.806573993,0.0,1.0
2020-04-03,121.24,122.01,120.12,120.62,628207,104.116951897072,104.778202746303,103.155132480009,103.584516148341,731521.767514805,0.0,1.0
2020-04-06,126.41,127.45,123.53,123.75,548430,108.556779027622,109.449897057752,106.083529098031,106.272457912097,638624.661868053,0.0,1.0
2020-04-07,126.47,129.42,126.39,128.77,594889,108.608305067822,111.141668710979,108.539603680889,110.583469942148,692724.297492886,0.0,1.0
2020-04-08,127.66,128.2,124.74,126.11,724934,109.630238198451,110.09397256025,107.122637575394,108.299148826623,844156.465960389,0.0,1.0
2020-04-09,133.55,134.73,130.21,131.38,744330,114.688377811399,115.701723268662,111.820094906943,112.824852690839,866742.32731296,0.0,1.0
2020-04-13,130.62,133.15,130.02,133.01,433790,112.172189514975,114.344870876734,111.656929112977,114.224643449601,505130.995882323,0.0,1.0
2020-04-14,133.81,134.11,130.8,130.99,606562,114.911657318931,115.16928751993,112.326767635574,112.489933429541,706317.036179659,0.0,1.0
2020-04-15,132.69,134.31,131.41,131.82,1121441,113.949837901868,115.341040987263,112.850615710939,113.202710318971,1305872.90890355,0.0,1.0
2020-04-16,133.21,134.22,131.67,133.88,389656,114.396396916933,115.263751926963,113.073895218472,114.971771032498,453738.729181223,0.0,1.0
2020-04-17,137.33,139.07,136.07,138.91,611106,117.934518343987,119.428773509781,116.852471499791,119.291370735915,711608.341293395,0.0,1.0
2020-04-20,134.05,136.85,134.01,134.44,617186,115.117761479731,117.522310022388,115.083410786264,115.452680741029,718688.256586427,0.0,1.0
2020-04-21,129.21,130.91,127.89,129.62,938031,110.96132757028,112.421232042607,109.827754685884,111.313422178312,1092299.3457629,0.0,1.0
2020-04-22,132.36,132.74,130.91,131.31,528501,113.666444680769,113.992776268702,112.421232042607,112.764738977273,615418.143467587,0.0,1.0
2020-04-23,131.98,134.26,131.69,132.63,367166,113.340113092837,115.29810262043,113.091070565205,113.898311861669,427550.029355516,0.0,1.0
2020-04-24,133.06,133.37,131.53,132.43,345739,114.267581816434,114.533799690799,112.953667791339,113.726558394336,402599.150246336,0.0,1.0
2020-04-27,136.45,136.75,134.86,135.54,466484,117.178803087723,117.436433288722,115.813363022428,116.397324811359,543201.843018901,0.0,1.0
2020-04-28,137.69,138.98,137.34,138.84,528037,118.243674585185,119.351484449481,117.943106017353,119.231257022348,614877.834142592,0.0,1.0
2020-04-29,137.74,139.19,137.6,138.04,403883,118.286612952019,119.531825590181,118.166385524886,118.544243153018,470305.498074966,0.0,1.0
2020-04-30,138.65,139.66,137.86,139.66,659413,119.068091228382,119.935446238412,118.389665032418,119.935446238412,767859.898540194,0.0,1.0
2020-05-01,137.13,139.09,136.56,138.65,564534,117.762764876654,119.445948856514,117.273267494756,119.068091228382,657377.12171657,0.0,1.0
2020-05-04,137.4,137.4,135.51,136.11,442221,117.994632057553,117.994632057553,116.371561791259,116.886822193257,514948.556052645,0.0,1.0
2020-05-05,134.78,136.94,134.49,136.0,443097,115.744661635495,117.599599082688,115.495619107862,116.792357786224,515968.622795522,0.0,1.0
2020-05-06,136.78,137.4,135.73,136.24,546365,117.462196308822,117.994632057553,116.560490605325,116.998461947023,636220.052479874,0.0,1.0
2020-05-07,137.14,138.0,136.89,137.28,652255,117.771352550021,118.509892459551,117.556660715855,117.891579977153,759524.695634346,0.0,1.0
2020-05-08,139.11,139.42,138.0,139.31,314546,119.463124203247,119.729342077613,118.509892459551,119.63487767058,366276.157197726,0.0,1.0
2020-05-11,140.12,141.03,138.87,139.29,431353,120.330479213278,121.111957489641,119.257020042448,119.617702323847,502293.207466347,0.0,1.0
2020-05-12,140.3,142.99,140.15,142.93,438186,120.485057333877,122.795141469502,120.356242233377,122.743615429302,510249.960952745,0.0,1.0
2020-05-13,137.7,139.93,136.69,139.92,684621,118.252262258552,120.167313419311,117.384907248522,120.158725745945,797213.599972226,0.0,1.0
2020-05-14,134.6,134.74,131.86,131.94,882203,115.590083514895,115.710310942028,113.237061012438,113.305762399371,1027289.88672024,0.0,1.0
2020-05-15,134.62,135.53,133.85,133.86,472500,115.607258861629,116.388737137992,114.946008012398,114.954595685765,550207.232887796,0.0,1.0
2020-05-18,140.1,140.37,137.77,137.89,389165,120.313303866544,120.545171047443,118.312375972118,118.415428052518,453166.979442921,0.0,1.0
2020-05-19,139.2,140.71,138.79,139.2,602093,119.540413263547,120.837151941909,119.188318655515,119.540413263547,701113.065547329,0.0,1.0
2020-05-20,139.85,140.62,139.02,140.0,485990,120.098612032378,120.759862881609,119.385835142948,120.227427132878,565915.794944215,0.0,1.0
2020-05-21,139.35,140.74,138.66,140.2,316764,119.669228364047,120.862914962009,119.076678901749,120.399180600211,368858.928927978,0.0,1.0
2020-05-22,138.67,139.04,137.35,137.77,384404,119.085266575116,119.403010489681,117.95169369072,118.312375972118,447622.986562963,0.0,1.0
2020-05-26,141.33,142.27,140.25,140.9,333652,121.36958769064,122.176828987104,120.442118967044,121.000317735875,388524.325222179,0.0,1.0
2020-05-27,144.09,144.1,142.1,142.94,346651,123.739785539831,123.748373213198,122.030838539871,122.752203102668,403661.137540292,0.0,1.0
2020-05-28,144.75,147.23,144.54,145.85,564535,124.306571982029,126.436314976954,124.12623084133,125.251216052359,657378.286176323,0.0,1.0
2020-05-29,140.61,141.6,138.27,141.37,1527404,120.751275208243,121.601454871539,118.74175964045,121.403938384107,1778600.48326296,0.0,1.0
2020-06-01,143.04,143.6,141.71,141.81,418366,122.838079836335,123.318989544866,121.695919278572,121.781796012239,487170.36866526,0.0,1.0
2020-06-02,142.34,143.37,141.76,142.9,333356,122.23694270067,123.121473057434,121.738857645406,122.717852409202,388179.645135545,0.0,1.0
2020-06-03,145.88,146.87,144.63,144.91,456618,125.276979072459,126.127158735756,124.203519901629,124.443974755895,531713.283104253,0.0,1.0
2020-06-04,145.81,147.04,145.18,146.24,493757,125.216865358892,126.273149182988,124.675841936794,125.586135313658,574960.153839113,0.0,1.0
2020-06-05,147.51,149.07,146.62,146.78,460437,126.67676983122,128.016446876415,125.91246690159,126.049869675456,536160.354897691,0.0,1.0
2020-06-08,147.82,148.21,146.7,147.13,395843,126.942987705586,127.277906966885,125.981168288523,126.350438243288,460943.241667733,0.0,1.0
2020-06-09,145.52,146.29,144.18,144.23,383075,124.96782283126,125.629073680491,123.817074600131,123.860012966964,446075.419552366,0.0,1.0
2020-06-10,146.49,147.79,146.3,147.39,343436,125.800827147823,126.917224685486,125.637661353857,126.573717750821,399917.399437152,0.0,1.0
2020-06-11,138.09,142.89,137.79,142.85,441420,118.587181519851,122.709264735835,118.329551318852,122.674914042369,514015.823791177,0.0,1.0
2020-06-12,141.04,142.27,138.81,141.32,489811,121.120545163008,122.176828987104,119.205494002248,121.361000017274,570365.195657152,0.0,1.0
2020-06-15,140.13,140.71,137.44,137.87,371474,120.339066886644,120.837151941909,118.02898275102,118.398252705785,432566.52196775,0.0,1.0
2020-06-16,143.66,145.9,142.5,145.85,380521,123.370515585066,125.294154419192,122.374345474536,125.251216052359,443101.389345391,0.0,1.0
2020-06-17,142.62,144.02,142.27,143.98,365820,122.477397554936,123.679671826265,122.176828987104,123.645321132798,425982.66652913,0.0,1.0
2020-06-18,140.8,141.1,139.4,139.4,434629,120.914441002209,121.172071203208,119.71216673088,119.71216673088,506107.97761437,0.0,1.0
2020-06-19,142.39,145.5,142.22,144.8,440747,122.279881067503,124.950647484527,122.133890620271,124.349510348862,513232.142377987,0.0,1.0
2020-06-22,140.75,140.77,139.93,140.38,382013,120.871502635375,120.888677982109,120.167313419311,120.55375872081,444838.763295591,0.0,1.0
2020-06-23,140.5,141.76,140.48,140.62,347413,120.65681080121,121.738857645406,120.639635454476,120.759862881609,404548.455871424,0.0,1.0
2020-06-24,135.59,137.64,135.13,137.45,456075,116.440263178192,118.200736218352,116.045230203327,118.037570424386,531080.981458841,0.0,1.0
2020-06-25,135.59,135.6,134.22,135.1,461991,116.440263178192,116.448850851559,115.263751926963,116.019467183227,537969.925352522,0.0,1.0
2020-06-26,133.46,136.14,133.18,136.09,350401,114.611088751099,116.912585213357,114.370633896833,116.869646846524,408027.86161083,0.0,1.0
2020-06-29,134.05,134.59,133.05,133.6,386639,115.117761479731,115.581495841529,114.258994143067,114.731316178232,450225.554109004,0.0,1.0
2020-06-30,134.39,134.74,132.83,132.83,383214,115.409742374196,115.710310942028,114.070065329001,114.070065329001,446237.279457914,0.0,1.0
2020-07-01,135.93,136.6,134.46,134.59,387124,116.732244072658,117.307618188222,115.469856087763,115.581495841529,450790.317088794,0.0,1.0
2020-07-02,137.2,138.5,137.18,138.0,323348,117.82287859022,118.939276127883,117.805703243487,118.509892459551,376525.731936093,0.0,1.0
2020-07-06,138.72,138.96,137.31,137.31,265800,119.128204941949,119.334309102748,117.917342997253,117.917342997253,309513.402119738,0.0,1.0
2020-07-07,137.49,138.63,136.64,136.67,316462,118.071921117853,119.050915881649,117.341968881689,117.367731901789,368507.262082831,0.0,1.0
2020-07-08,139.58,140.31,138.7,140.25,477021,119.866744851479,120.493645007244,119.111029595215,120.442118967044,555471.755427239,0.0,1.0
2020-07-09,137.33,138.9,136.4,138.59,338018,117.934518343987,119.282783062548,117.13586472089,119.016565188182,393608.356500035,0.0,1.0
2020-07-10,141.63,141.63,138.98,139.22,364531,121.627217891639,121.627217891639,119.351484449481,119.55758861028,424481.677908618,0.0,1.0
2020-07-13,138.9,142.02,138.53,141.48,348228,119.282783062548,121.962137152938,118.965039147983,121.49840279114,405497.490569422,0.0,1.0
2020-07-14,140.66,140.75,137.91,138.08,351120,120.794213575076,120.871502635375,118.432603399251,118.578593846484,408865.10817262,0.0,1.0
2020-07-15,143.27,145.19,142.96,143.74,367265,123.035596323767,124.684429610161,122.769378449402,123.439216971999,427665.310870978,0.0,1.0
2020-07-16,141.92,142.88,141.62,142.34,241514,121.876260419272,122.700677062469,121.618630218273,122.23694270067,281233.332579181,0.0,1.0
2020-07-17,142.5,142.88,141.1,142.0,203420,122.374345474536,122.700677062469,121.172071203208,121.944961806205,236874.402781029,0.0,1.0
2020-07-20,141.99,142.91,141.63,142.75,273471,121.936374132838,122.726440082568,121.627217891639,122.589037308702,318445.972878431,0.0,1.0
2020-07-21,143.33,144.62,143.06,143.88,320139,123.087122363967,124.194932228263,122.855255183068,123.559444399132,372788.980591464,0.0,1.0
2020-07-22,142.34,142.66,141.7214,142.04,205625,122.23694270067,122.511748248403,121.70570922621,121.979312499671,239442.036534505,0.0,1.0
2020-07-23,144.87,146.35,144.5474,146.0,401943,124.409624062429,125.680599720691,124.132585719621,125.380031152858,468046.446155808,0.0,1.0
2020-07-24,143.55,144.14,142.5,143.38,259711,123.276051178033,123.782723906664,122.374345474536,123.1300607308,302423.006688937,0.0,1.0
2020-07-27,145.11,145.24,143.58,144.25,323252,124.615728223228,124.727367976994,123.301814198133,123.877188313697,376413.943799886,0.0,1.0
2020-07-28,146.47,147.92,145.91,146.12,297710,125.78365180109,127.028864439252,125.302742092559,125.483083233258,346671.312810638,0.0,1.0
2020-07-29,149.32,150.3,148.5818,150.0,468923,128.231138710581,129.072730700511,127.597196662656,128.815100499512,546041.960354379,0.0,1.0
2020-07-30,149.93,150.4,147.84,149.46,435677,128.754986785946,129.158607434177,126.960163052319,128.351366137714,507328.331434616,0.0,1.0
2020-07-31,147.24,149.66,145.5,149.54,425236,126.444902650321,128.523119605046,124.950647484527,128.420067524647,495170.207162487,0.0,1.0
2020-08-03,148.0,150.64,147.895,150.57,622899,127.097565826185,129.364711594977,127.007395255836,129.30459788141,725340.815150426,0.0,1.0
2020-08-04,141.1,143.14,140.5407,141.81,824620,121.172071203208,122.923956570001,120.691762631812,121.781796012239,960236.800812558,0.0,1.0
2020-08-05,136.85,140.55,136.66,140.39,797562,117.522310022388,120.699749168043,117.359144228422,120.562346394177,928728.848839064,0.0,1.0
2020-08-06,135.87,136.59,135.19,135.99,529884,116.680718032458,117.299030514856,116.096756243527,116.783770112858,617028.591304799,0.0,1.0
2020-08-07,135.31,135.33,133.59,133.91,427813,116.199808323926,116.21698367066,114.722728504865,114.997534052598,498171.019943763,0.0,1.0
2020-08-10,135.14,135.81,133.89,133.9,515991,116.053817876694,116.629191992258,114.980358705864,114.988946379231,600850.751968268,0.0,1.0
2020-08-11,135.75,136.57,134.63,136.31,706106,116.577665952058,117.281855168122,115.615846534995,117.05857566059,822232.017747031,0.0,1.0
2020-08-12,139.37,140.37,137.98,138.07,391552,119.68640371078,120.545171047443,118.492717112818,118.570006173118,455946.544871286,0.0,1.0
2020-08-13,139.47,139.85,138.23,138.7,468977,121.668524600533,122.000022695809,120.586793973841,120.996804775894,537593.61679408,2.2081,1.0
2020-08-14,136.29,137.8688,135.86,137.4,358007,118.894408961114,120.271696310647,118.519292695407,119.862732344685,410387.45603217,0.0,1.0
2020-08-17,137.85,139.06,137.57,138.12,377183,120.255295878565,121.310855602998,120.011034124151,120.490833998893,432369.120795351,0.0,1.0
2020-08-18,139.59,140.435,138.8711,140.15,398652,121.773208209567,122.510355289853,121.146066155109,122.261731718396,456979.27728267,0.0,1.0
2020-08-19,138.75,140.39,138.465,139.93,293186,121.040422946325,122.471098936465,120.791799374867,122.069811768499,336082.413707685,0.0,1.0
2020-08-20,137.33,137.575,136.6392,136.9,332898,119.801666906081,120.015395941194,119.199038263405,119.426550640374,381604.726550591,0.0,1.0
2020-08-21,135.81,136.19,134.76,134.98,456909,118.475674524976,118.807172620252,117.559692945922,117.751612895819,523759.932482331,0.0,1.0
2020-08-24,138.2,138.41,137.085,137.91,649783,120.560623071583,120.743819387393,119.587937870969,120.307637683082,744853.570860206,0.0,1.0
2020-08-25,137.22,138.135,136.82,138.05,376946,119.705706931133,120.503919450022,119.356761567684,120.429768560289,432097.44502622,0.0,1.0
2020-08-26,135.73,136.44,134.84,135.76,481245,118.405885452286,119.025263472408,117.629482018612,118.432056354545,551656.563358261,0.0,1.0
2020-08-27,135.43,136.665,134.71,136.43,701990,118.144176429699,119.221545239348,117.516074775491,119.016539838321,804699.042923806,0.0,1.0
2020-08-28,135.89,135.96,134.52,135.76,528936,118.545463597665,118.606529036269,117.350325727853,118.432056354545,606325.293761943,0.0,1.0
2020-08-31,134.4,135.76,134.4,135.0,435714,117.245642118818,118.432056354545,117.245642118818,117.769060163992,499463.86528085,0.0,1.0
2020-09-01,130.71,132.48,130.39,132.44,809376,114.026621141003,115.570704374264,113.747464850244,115.535809837919,927796.824122131,0.0,1.0
2020-09-02,136.54,136.69,132.17,132.35,746884,119.11249981327,119.243354324563,115.300271717591,115.457297131143,856161.54072722,0.0,1.0
2020-09-03,133.7,138.11,133.11,137.48,579871,116.634987732783,120.482110364807,116.120293321696,119.932521417375,664712.657900068,0.0,1.0
2020-09-04,133.1,134.55,131.309,133.94,698751,116.11156968761,117.376496630112,114.549166822767,116.844354950852,800986.140745664,0.0,1.0
2020-09-08,134.65,136.41,134.28,135.68,574025,117.463732970974,118.999092570149,117.140958509784,118.362267281855,658011.32226148,0.0,1.0
2020-09-09,137.98,139.02,137.33,137.54,435539,120.368703121686,121.275961066653,119.801666906081,119.984863221892,499263.260809969,0.0,1.0
2020-09-10,134.31,137.41,134.14,137.14,465638,117.167129412042,119.871455978771,117.018827632577,119.635917858443,533766.08348973,0.0,1.0
2020-09-11,134.62,135.44,133.86,135.42,499447,117.437562068715,118.152900063785,116.774565878162,118.135452795613,572521.720952102,0.0,1.0
2020-09-14,135.33,136.36,134.9631,136.28,570728,118.056940088837,118.955474399718,117.736869954214,118.885685327028,654231.934030138,0.0,1.0
2020-09-15,136.59,137.64,136.5367,137.17,313548,119.156117983701,120.072099562754,119.109621014021,119.662088760702,359423.603627791,0.0,1.0
2020-09-16,136.05,137.61,136.01,136.61,450757,118.685041743045,120.045928660496,118.6501472067,119.173565251873,516707.825597523,0.0,1.0
2020-09-17,135.57,136.24,134.92,135.03,410082,118.266307306906,118.850790790683,117.699271091302,117.79523106625,470081.61500916,0.0,1.0
2020-09-18,132.96,134.275,132.1964,132.5,403723,115.989438810402,117.136596692741,115.323302111579,115.588151642436,462792.221693084,0.0,1.0
2020-09-21,128.33,128.79,127.12,128.7,610061,111.950396228482,112.351683396448,110.894836504049,112.273170689672,699319.794904683,0.0,1.0
2020-09-22,128.59,129.03,127.53,128.1,442295,112.177210714724,112.561050614517,111.252505501584,111.749752644499,507007.739697122,0.0,1.0
2020-09-23,127.94,130.2,127.65,129.77,546615,111.610174499119,113.581715802605,111.357189110619,113.206599536898,626590.930565672,0.0,1.0
2020-09-24,128.81,130.3456,127.66,129.06,547558,112.369130664621,113.708731914901,111.365912744705,112.587221516776,627671.902085885,0.0,1.0
2020-09-25,129.41,129.56,127.31,128.08,280258,112.892548709794,113.023403221087,111.060585551687,111.732305376326,321262.901710479,0.0,1.0
2020-09-28,137.55,138.585,136.93,138.45,892486,119.993586855978,120.896482983902,119.452721542632,120.778713923738,1023066.75312027,0.0,1.0
2020-09-29,136.1,137.3,135.19,135.85,539792,118.728659913476,119.775496003823,117.93480921163,118.510569061321,618769.648823952,0.0,1.0
2020-09-30,137.66,138.15,136.785,137.52,539064,120.089546830927,120.517004901152,119.326228848382,119.96741595372,617935.134225097,0.0,1.0
2020-10-01,138.87,139.07,137.77,139.0,648634,121.145106555359,121.319579237084,120.185506805875,121.25851379848,743536.45921999,0.0,1.0
2020-10-02,138.64,139.42,137.42,137.51,522714,120.944462971376,121.624906430102,119.880179612857,119.958692319633,599192.945088783,0.0,1.0
2020-10-05,140.67,140.74,139.52,140.0,402305,122.715360690879,122.776426129483,121.712142770964,122.130877207103,461166.752323341,0.0,1.0
2020-10-06,138.33,139.855,137.65,139.29,459192,120.674030314704,122.004384512852,120.08082319684,121.511499186981,526376.961093842,0.0,1.0
2020-10-07,140.53,140.61,139.648,140.05,427538,122.593229813672,122.663018886362,121.823805287267,122.174495377534,490091.624401427,0.0,1.0
2020-10-08,140.86,141.32,139.97,140.17,332546,122.881109738518,123.282396906484,122.104706304844,122.279178986568,381201.224986308,0.0,1.0
2020-10-09,141.23,141.84,140.9,141.28,264312,123.203884199708,123.736025878967,122.916004274862,123.247502370139,302983.822324073,0.0,1.0
2020-10-12,141.09,141.8642,140.14,140.46,258682,123.081753322501,123.757137073456,122.25300808431,122.532164375069,296530.089918111,0.0,1.0
2020-10-13,140.89,141.12,140.23,140.39,328654,122.907280640776,123.107924224759,122.331520791086,122.471098936465,376739.781553983,0.0,1.0
2020-10-14,139.72,141.36,139.28,140.68,318664,121.886615452688,123.317291442829,121.502775552895,122.724084324966,365288.132045003,0.0,1.0
2020-10-15,136.73,137.66,136.39,136.69,881139,119.278248860908,120.089546830927,118.981645301976,119.243354324563,1010059.55922853,0.0,1.0
2020-10-16,138.52,139.105,137.47,137.55,408685,120.839779362342,121.350111956386,119.923797783288,119.993586855978,468480.21817592,0.0,1.0
2020-10-19,136.26,138.57,136.03,138.14,302936,118.868238058856,120.883397532773,118.667594474873,120.508281267065,347258.948513746,0.0,1.0
2020-10-20,136.9,138.31,136.9,137.63,751144,119.426550640374,120.656583046531,119.426550640374,120.063375928668,861044.826704022,0.0,1.0
2020-10-21,135.53,136.78,135.21,135.37,568805,118.231412770561,119.321867031339,117.952256479802,118.091834625182,652027.577473007,0.0,1.0
2020-10-22,137.29,137.5,135.72,136.24,339860,119.766772369736,119.949968685547,118.3971618182,118.850790790683,389585.34555775,0.0,1.0
2020-10-23,138.48,139.55,137.34,139.55,234458,120.804884825997,121.738313673223,119.810390540168,121.738313673223,268761.845903544,0.0,1.0
2020-10-26,136.55,137.27,135.7,137.11,274826,119.121223447356,119.749325101564,118.379714550027,119.609746956184,315036.138934426,0.0,1.0
2020-10-27,136.6,137.4345,135.33,135.46,624815,119.164841617787,119.892828882282,118.056940088837,118.170347331958,716232.471266595,0.0,1.0
2020-10-28,131.28,133.29,131.13,132.73,838030,114.523868283917,116.277318735248,114.393013772624,115.788795226419,960643.227028073,0.0,1.0
2020-10-29,130.49,131.3388,129.29,130.37,369110,113.834701191106,114.575163252344,112.787865100759,113.730017582071,423114.949975932,0.0,1.0
2020-10-30,130.18,130.85,129.16,130.66,513799,113.564268534433,114.14875201821,112.674457857638,113.983002970572,588973.580186623,0.0,1.0
2020-11-02,130.78,131.35,129.5,130.77,467008,114.087686579606,114.584933722521,112.97106141657,114.07896294552,535336.529918888,0.0,1.0
2020-11-03,133.78,134.89,133.06,133.33,295644,116.704776805473,117.673100189043,116.076675151265,116.312213271593,338900.046790074,0.0,1.0
2020-11-04,136.71,138.87,136.59,137.64,534556,119.260801592736,121.145106555359,119.156117983701,120.072099562754,612767.563055279,0.0,1.0
2020-11-05,140.0,140.35,138.69,140.18,707621,122.130877207103,122.43620440012,120.988081141807,122.287902620654,811153.921641024,0.0,1.0
2020-11-06,138.46,140.63,138.43,140.39,990602,120.787437557824,122.680466154534,120.761266655566,122.471098936465,1135538.22891837,0.0,1.0
2020-11-09,150.18,159.5,149.98,156.92,1728956,131.011536706876,139.141963675235,130.837064025152,136.891266080989,1981921.73457937,0.0,1.0
2020-11-10,156.89,157.86,155.3,155.78,1530854,136.865095178731,137.711287685094,135.478037359022,135.89677179516,1754835.18092291,0.0,1.0
2020-11-11,156.16,157.78,155.71,155.92,644623,136.228269890437,137.641498612405,135.835706356557,136.018902672367,738938.604747461,0.0,1.0
2020-11-12,151.25,155.68,150.845,155.4,945467,131.944965554102,135.809535454298,131.59165837361,135.565273699884,1083799.47010077,0.0,1.0
2020-11-13,155.09,155.2,151.97,153.03,533454,135.294841043211,135.390801018159,132.57306720831,133.497772421449,611504.328044381,0.0,1.0
2020-11-16,160.47,162.36,159.1201,162.06,591487,139.988156181598,141.636923023894,138.810552816299,141.375214001307,678028.209521321,0.0,1.0
2020-11-17,158.29,159.5036,157.0639,157.66,415470,138.086403950802,139.145104183506,137.01679917549,137.53681500337,476257.940089677,0.0,1.0
2020-11-18,156.36,158.49,156.35,157.81,226222,136.402742572161,138.260876632526,136.394018938075,137.667669514663,259320.826348394,0.0,1.0
2020-11-19,158.53,158.74,156.73,157.28,329050,138.295771168871,138.478967484682,136.725517033351,137.205316908093,377193.720813798,0.0,1.0
2020-11-20,156.8,158.19,156.66,158.05,240860,136.786582471955,137.99916760994,136.664451594748,137.877036732733,276100.530603893,0.0,1.0
2020-11-23,155.64,156.8576,155.0,156.36,282628,135.774640917953,136.836830604291,135.216328336435,136.402742572161,323979.659401799,0.0,1.0
2020-11-24,156.41,156.47,154.35,154.65,458861,136.446360742592,136.498702547109,134.64929212083,134.911001143417,525997.532066069,0.0,1.0
2020-11-25,157.66,158.75,156.73,157.0,444285,137.53681500337,138.487691118768,136.725517033351,136.961055153679,509288.899108822,0.0,1.0
2020-11-27,156.68,158.14,156.49,157.22,195686,136.68189886292,137.955549439508,136.516149815282,137.152975103576,224317.065647071,0.0,1.0
2020-11-30,154.95,156.3,154.05,155.73,452705,135.172710166004,136.350400767644,134.387583098244,135.853153624729,518940.83993621,0.0,1.0
2020-12-01,157.66,158.16,156.83,157.88,410129,137.53681500337,137.972996707681,136.812753374213,137.728734953267,470135.49163848,0.0,1.0
2020-12-02,155.88,156.77,155.52,156.08,358506,135.984008136022,136.760411569696,135.669957308918,136.158480817747,410959.465351988,0.0,1.0
2020-12-03,156.02,157.55,155.5,155.68,535733,136.10613901323,137.440855028421,135.652510040746,135.809535454298,614116.771410842,0.0,1.0
2020-12-04,159.37,159.475,157.8827,159.1,340377,139.028556432114,139.120154590019,137.73109033447,138.793018311786,390177.988480285,0.0,1.0
2020-12-07,158.88,159.79,158.675,159.34,311327,138.601098361889,139.394949063735,138.422263863121,139.002385529855,356877.646314533,0.0,1.0
2020-12-08,157.39,157.95,156.78,157.63,307946,137.301276883042,137.78980039187,136.769135203782,137.510644101111,353001.967937169,0.0,1.0
2020-12-09,159.25,159.41,157.33,158.19,287573,138.923872823079,139.063450968459,137.248935078525,137.99916760994,329648.168593181,0.0,1.0
2020-12-10,159.3,162.72,159.0001,162.13,422580,138.96749099351,141.950973850998,138.705869207264,141.436279439911,484408.213163637,0.0,1.0
2020-12-11,159.51,160.01,158.43,159.45,349297,139.150687309321,139.586869013632,138.208534828009,139.098345504804,400403.084938754,0.0,1.0
2020-12-14,159.41,161.04,159.2398,160.25,286052,139.063450968459,140.485403324513,138.914974716311,139.796236231701,327904.629163434,0.0,1.0
2020-12-15,158.47,158.8,157.37,158.04,255790,138.243429364354,138.531309289199,137.283829614869,137.868313098646,293214.957747944,0.0,1.0
2020-12-16,159.15,159.462,157.8,157.8,241298,138.836636482217,139.108813865707,137.658945880577,137.658945880577,276602.61493672,0.0,1.0
2020-12-17,159.97,160.79,159.79,159.9,379194,139.551974477287,140.267312472357,139.394949063735,139.490909038683,434674.352743556,0.0,1.0
2020-12-18,159.83,160.05,158.6643,159.74,301916,139.42984360008,139.621763549977,138.412929574649,139.351330893304,346089.711026344,0.0,1.0
2020-12-21,157.95,158.46,154.485,155.03,401413,137.78980039187,138.234705730268,134.767061180995,135.242499238694,460144.242677493,0.0,1.0
2020-12-22,157.92,158.9039,157.21,158.03,361417,137.763629489612,138.621947847355,137.14425146949,137.85958946456,414296.377436134,0.0,1.0
2020-12-23,158.66,159.4904,158.01,158.94,297538,138.409178411992,139.133588986512,137.842142196388,138.653440166406,341071.160320607,0.0,1.0
2020-12-24,159.35,159.53,157.817,158.02,86031,139.011109163941,139.168134577493,137.673776058524,137.850865830474,98618.3041949001,0.0,1.0
2020-12-28,159.82,161.6,159.54,160.29,284993,139.421119965994,140.973926833341,139.17685821158,139.831130768046,326690.685536807,0.0,1.0
2020-12-29,163.22,165.42,162.99,165.0,461866,142.387155555309,144.306355054278,142.186511971326,143.939962422657,529442.19740886,0.0,1.0
2020-12-30,161.82,163.2,161.7713,163.16,246541,141.165846783238,142.369708287137,141.123362685238,142.334813750792,282612.724884226,0.0,1.0
2020-12-31,158.81,159.21,157.2805,157.78,315190,138.540032923285,138.888978286734,137.205753089798,137.641498612405,361305.846720259,0.0,1.0
2021-01-04,159.79,162.99,158.67,162.97,444002,139.394949063735,142.186511971326,138.417902046078,142.169064703154,508964.493021631,0.0,1.0
2021-01-05,160.46,162.05,159.57,161.84,450224,139.979432547512,141.366490367221,139.203029113838,141.18329405141,516096.841694791,0.0,1.0
2021-01-06,159.03,161.38,158.835,159.74,588371,138.731952873182,140.782006883444,138.561842008501,139.351330893304,674456.303628431,0.0,1.0
2021-01-07,162.39,162.7,160.83,161.52,730731,141.663093926153,141.933526582826,140.302207008702,140.904137760651,837645.174909547,0.0,1.0
2021-01-08,165.51,165.52,163.61,164.52,492345,144.384867761054,144.39359139514,142.727377284672,143.521227986518,564380.618368238,0.0,1.0
2021-01-11,159.44,161.0346,158.91,160.08,416807,139.089621870717,140.480692562106,138.627269264148,139.647934452235,477790.558247187,0.0,1.0
2021-01-12,159.49,160.4,158.45,159.13,338149,139.133240041148,139.927090742995,138.225982096181,138.819189214044,387624.006988194,0.0,1.0
2021-01-13,160.18,160.865,159.46,159.95,341626,139.735170793098,140.332739728004,139.10706913889,139.534527209115,391609.731246723,0.0,1.0
2021-01-14,160.22,160.25,159.28,159.77,304654,139.770065329443,139.796236231701,138.950043725338,139.377501795563,349228.311262137,0.0,1.0
2021-01-15,157.69,158.46,157.33,157.9,375167,137.562985905629,138.234705730268,137.248935078525,137.746182221439,430058.157290836,0.0,1.0
2021-01-19,159.76,159.99,158.57,159.19,308051,139.368778161476,139.569421745459,138.330665705216,138.871531018562,353122.330619697,0.0,1.0
2021-01-20,160.53,160.83,159.5301,160.6,268734,140.040497986115,140.302207008702,139.168221813834,140.101563424719,308052.810725347,0.0,1.0
2021-01-21,160.54,160.775,159.42,160.03,279828,140.049221620202,140.254227021228,139.072174602545,139.604316281804,320769.98786775,0.0,1.0
2021-01-22,158.61,159.49,158.48,159.05,191391,138.365560241561,139.133240041148,138.25215299844,138.749400141355,219393.658776093,0.0,1.0
2021-01-25,158.59,158.74,157.62,158.25,319140,138.348112973388,138.478967484682,137.501920467025,138.051509414457,365833.776205792,0.0,1.0
2021-01-26,161.09,161.1,159.35,160.47,529606,140.529021494944,140.53774512903,139.011109163941,139.988156181598,607093.322307588,0.0,1.0
2021-01-27,154.26,157.1,153.67,156.03,593158,134.570779414054,137.048291494541,134.056085002967,136.114862647316,679943.695640393,0.0,1.0
2021-01-28,161.5,162.77,160.75,161.58,628395,140.886690492479,141.994592021429,140.232417936012,140.956479565169,720336.265585127,0.0,1.0
2021-01-29,160.27,163.41,159.85,161.77,661143,139.813683499874,142.552904602947,139.447290868252,141.122228612807,757875.666798347,0.0,1.0
2021-02-01,160.68,161.33,159.72,161.07,367915,140.171352497409,140.738388713013,139.333883625132,140.511574226771,421745.108017651,0.0,1.0
2021-02-02,165.64,166.37,164.62,164.91,544882,144.498275004175,145.135100292469,143.60846432738,143.861449715881,624604.373148346,0.0,1.0
2021-02-03,163.08,164.23,161.78,163.73,761742,142.265024678102,143.268242598017,141.130952246893,142.832060893706,873193.433460397,0.0,1.0
2021-02-04,162.29,163.49,161.24,162.39,683223,141.57585758529,142.622693675637,140.659876006237,141.663093926153,783186.219466847,0.0,1.0
2021-02-05,162.82,164.95,162.38,164.24,924514,142.03821019186,143.896344252225,141.654370292066,143.276966232104,1059780.81022473,0.0,1.0
2021-02-08,163.92,164.21,162.8901,163.18,645089,142.997809941345,143.250795329845,142.099362866805,142.352261018964,739472.785795627,0.0,1.0
2021-02-09,166.21,166.525,165.54,165.71,359007,144.995522147089,145.270316620805,144.411038663312,144.559340442778,411533.76729433,0.0,1.0
2021-02-10,164.88,166.28,164.24,165.33,323072,143.835278813622,145.056587585693,143.276966232104,144.227842347502,370341.072088604,0.0,1.0
2021-02-11,167.12,168.26,166.66,167.87,779503,145.789372848935,146.783867134765,145.388085680969,146.443645405402,893553.067787627,0.0,1.0
2021-02-12,167.08,167.5,166.3484,166.66,225594,145.754478312591,146.120870944212,145.116257242843,145.388085680969,258600.942875756,0.0,1.0
2021-02-16,169.51,170.37,168.4809,170.35,402515,147.874321395542,148.624553926958,146.976572211729,148.607106658785,461407.477688394,0.0,1.0
2021-02-17,169.25,169.5,167.96,168.72,246880,147.647506909301,147.865597761456,146.522158112178,147.185154302731,283001.324402097,0.0,1.0
2021-02-18,169.48,169.99,167.07,167.17,387026,147.848150493284,148.293055831681,145.745754678504,145.832991019367,443652.262548794,0.0,1.0
2021-02-19,167.41,168.99,167.15,168.99,1031392,146.042358237436,147.420692423059,145.815543751194,147.420692423059,1182296.26530188,0.0,1.0
2021-02-22,165.51,166.21,164.17,164.8,531967,144.384867761054,144.995522147089,143.2159007935,143.765489740932,609799.763197548,0.0,1.0
2021-02-23,166.38,166.78,165.0,165.48,365159,145.143823926555,145.492769290004,143.939962422657,144.358696858795,418585.874179139,0.0,1.0
2021-02-24,167.25,167.61,164.84,164.93,418188,145.902780092056,146.21683091916,143.800384277277,143.878896984053,479373.61410023,0.0,1.0
2021-02-25,161.53,166.085,161.03,165.63,371064,142.251939226973,146.263315337781,141.811612540825,145.862618053386,421350.796662004,1.535,1.0
2021-02-26,157.74,159.84,156.66,159.79,956615,138.914262945971,140.763635027792,137.963157303891,140.719602359178,1086255.98912539,0.0,1.0
2021-03-01,159.36,161.14,158.77,159.08,513797,140.34092140909,141.908484411777,139.821335919436,140.094338464847,583427.051054666,0.0,1.0
2021-03-02,160.74,161.5,160.13,160.62,384428,141.556223062859,142.225519625804,141.019024505758,141.450544658183,436525.893266878,0.0,1.0
2021-03-03,160.08,161.49,159.74,159.87,304722,140.974991837143,142.216713092081,140.675569690563,140.790054628961,346018.092459629,0.0,1.0
2021-03-04,161.14,164.43,159.91,162.08,639587,141.908484411777,144.805834006631,140.825280763853,142.736298581735,726264.180800784,0.0,1.0
2021-03-05,164.22,164.38,161.5,162.44,722738,144.620896798449,144.761801338016,142.225519625804,143.053333795762,820683.849896254,0.0,1.0
2021-03-08,162.07,163.7019,161.2,161.44,341897,142.727492048012,144.164630286262,141.961323614115,142.172680423466,388231.06883543,0.0,1.0
2021-03-09,164.74,165.69,164.48,165.47,368284,145.078836552043,145.915457255724,144.849866675246,145.721713513819,418194.049538272,0.0,1.0
2021-03-10,167.36,168.035,165.35,166.51,435245,147.386148387458,147.980589413758,145.616035109143,146.637593021007,494229.640959928,0.0,1.0
2021-03-11,167.04,167.8075,166.41,167.38,351967,147.104339308324,147.780240771561,146.549527683777,147.403761454904,399665.760754844,0.0,1.0
2021-03-12,167.73,167.7892,165.81,165.98,265423,147.711990135208,147.764124814848,146.021135660399,146.17084673369,301393.270439652,0.0,1.0
2021-03-15,167.65,168.84,166.9,168.84,272055,147.641537865424,148.689515378456,146.981047836202,148.689515378456,308924.042714685,0.0,1.0
2021-03-16,169.37,170.09,168.176,168.54,458080,149.156261665773,149.790332093826,148.104761539252,148.425319366768,520159.252675904,0.0,1.0
2021-03-17,169.42,170.39,168.95,169.73,311374,149.200294334388,150.054528105515,148.786387249409,149.4732968798,353571.575145622,0.0,1.0
2021-03-18,168.48,169.89,167.73,167.73,370180,148.37248016443,149.614201419367,147.711990135208,147.711990135208,420346.99649748,0.0,1.0
2021-03-19,167.19,167.73,166.29,167.21,418112,147.236437314168,147.711990135208,146.443849279102,147.254050381614,474774.767409245,0.0,1.0
2021-03-22,166.62,167.159,165.34,165.58,514927,146.734464891959,147.209137059627,145.60722857542,145.818585384771,584710.189274024,0.0,1.0
2021-03-23,165.66,166.67,165.34,165.76,409081,145.889037654555,146.778497560574,145.60722857542,145.977102991785,464519.88133931,0.0,1.0
2021-03-24,164.76,165.63,164.42,165.11,303525,145.096449619489,145.862618053386,144.797027472908,145.404678299792,344658.874363546,0.0,1.0
2021-03-25,164.76,166.16,163.41,166.15,307021,145.096449619489,146.329364340703,143.907567566889,146.32055780698,348628.65419972,0.0,1.0
2021-03-26,165.71,165.9,163.94,164.64,284695,145.93307032317,146.100394463906,144.374313854206,144.990771214813,323277.02244273,0.0,1.0
2021-03-29,167.48,167.78,165.31,165.39,301710,147.491826792134,147.756022803823,145.580808974251,145.651261244035,342597.904568736,0.0,1.0
2021-03-30,166.05,167.04,165.81,166.3,343703,146.232492469751,147.104339308324,146.021135660399,146.452655812825,390281.818945305,0.0,1.0
2021-03-31,164.21,166.01,164.13,165.74,337172,144.612090264726,146.197266334859,144.541637994942,145.959489924339,382865.734245633,0.0,1.0
2021-04-01,167.44,167.88,165.78,166.94,411208,147.456600657242,147.844088141052,145.994716059231,147.016273971094,466935.133545129,0.0,1.0
2021-04-05,169.22,169.86,167.53,167.63,197345,149.024163659929,149.587781818198,147.535859460749,147.623924797978,224089.302565766,0.0,1.0
2021-04-06,170.08,170.74,168.9,168.98,311613,149.781525560103,150.362756785819,148.742354580794,148.812806850578,353842.96455662,0.0,1.0
2021-04-07,169.66,171.49,169.15,171.47,318811,149.411651143739,151.023246815041,148.962517923868,151.005633747595,362016.441461878,0.0,1.0
2021-04-08,174.98,175.4,173.91,174.69,636495,154.096727084354,154.466601500718,153.154427975997,153.841337606388,722753.151266041,0.0,1.0
2021-04-09,175.53,175.5787,174.04,175.3,646223,154.581086439117,154.623974258347,153.268912914396,154.378536163489,733799.495158005,0.0,1.0
2021-04-12,173.58,174.34,173.05,173.1,327143,152.863812363139,153.533108926084,152.397066075823,152.441098744437,371477.598668689,0.0,1.0
2021-04-13,173.63,174.115,172.3715,172.7,366489,152.907845031754,153.334961917318,151.79954276272,152.088837395519,416155.790154425,0.0,1.0
2021-04-14,174.07,174.93,173.81,174.7,233323,153.295332515564,154.052694415739,153.066362638767,153.850144140111,264943.060845485,0.0,1.0
2021-04-15,178.61,178.8,177.43,177.56,347284,157.293498825788,157.460822966525,156.254327846479,156.368812784877,394348.11802807,0.0,1.0
2021-04-16,178.98,179.11,178.02,178.39,261583,157.619340573538,157.733825511936,156.773913336134,157.099755083883,297032.871534929,0.0,1.0
2021-04-19,180.77,181.0,178.845,179.19,618243,159.195710109948,159.398260385576,157.500452368278,157.80427778172,702027.63022203,0.0,1.0
2021-04-20,178.6,179.22,177.9825,178.79,364094,157.284692292065,157.830697382889,156.740888834673,157.452016432802,413436.218441714,0.0,1.0
2021-04-21,180.41,180.85,179.065,179.15,292291,158.878674895921,159.266162379731,157.694196110183,157.769051646828,331902.436526136,0.0,1.0
2021-04-22,181.0,183.73,180.96,182.75,840429,159.398260385576,161.802444091944,159.363034250684,160.939403787094,954324.39872327,0.0,1.0
2021-04-23,181.94,182.62,180.85,181.41,796662,160.226074555534,160.824918848695,159.266162379731,159.759328268217,904626.070894363,0.0,1.0
2021-04-26,178.96,179.99,178.23,179.68,410006,157.601727506092,158.508800479557,156.958850544316,158.235797934145,465570.237846306,0.0,1.0
2021-04-27,179.16,179.82,178.96,179.48,624957,157.777858180551,158.359089406266,157.601727506092,158.059667259686,709651.515182008,0.0,1.0
2021-04-28,180.07,181.28,179.78,180.59,327633,158.57925274934,159.644843329819,158.323863271375,159.037192502934,372034.003737261,0.0,1.0
2021-04-29,183.36,183.39,181.33,182.4,529695,161.476602344194,161.503021945363,159.688875998433,160.63117510679,601479.556728438,0.0,1.0
2021-04-30,179.35,181.94,179.24,181.48,305974,157.945182321287,160.226074555534,157.848310450335,159.820974004278,347439.764185856,0.0,1.0
2021-05-03,180.31,180.89,179.75,180.29,506249,158.790609558691,159.301388514623,158.297443670206,158.772996491246,574856.14195757,0.0,1.0
2021-05-04,179.76,181.48,179.45,180.98,395280,158.306250203929,159.820974004278,158.033247658517,159.38064731813,448848.562254913,0.0,1.0
2021-05-05,179.7,181.21,179.56,180.8,549200,158.253411001591,159.583197593758,158.130119529469,159.222129711117,623627.885019223,0.0,1.0
2021-05-06,181.7,182.06,179.9311,180.86,361213,160.014717746183,160.331752960209,158.456929995929,159.274968913454,410164.783742623,0.0,1.0
2021-05-07,183.24,183.73,181.96,182.12,215787,161.370923939519,161.802444091944,160.24368762298,160.384592162547,245030.572513916,0.0,1.0
2021-05-10,183.41,184.66,182.8722,184.16,429862,161.520635012809,162.621451728179,161.047019629188,162.181125042031,488117.133849478,0.0,1.0
2021-05-11,180.39,180.78,179.22,180.23,249575,158.861061828475,159.204516643671,157.830697382889,158.720157288908,283397.540793286,0.0,1.0
2021-05-12,184.57,187.04,184.3786,186.97,505715,162.542192924672,164.717406754244,162.373635869215,164.655761018183,574249.773984882,0.0,1.0
2021-05-13,186.34,186.78,183.62,183.65,344942,164.100949393636,164.488436877447,161.705572220991,161.73199182216,391688.728904409,0.0,1.0
2021-05-14,189.21,189.6952,188.04,188.11,380018,166.628424572126,167.055717588364,165.59806012654,165.6597058626,431518.247649736,0.0,1.0
2021-05-17,189.75,190.74,189.45,189.45,322269,167.103977393166,167.975824231739,166.839781381477,166.839781381477,365943.071517224,0.0,1.0
2021-05-18,189.83,190.89,189.73,190.11,340292,167.174429662949,168.107922237583,167.08636432572,167.421012607192,386408.558355721,0.0,1.0
2021-05-19,190.0,190.71,188.34,189.53,315311,167.32414073624,167.94940463057,165.862256138228,166.910233651261,358042.11954351,0.0,1.0
2021-05-20,192.0,192.88,190.88,190.88,418755,169.085447480832,169.860422448452,168.09911570386,168.09911570386,475504.907121676,0.0,1.0
2021-05-21,191.03,192.87,190.55,192.62,287001,168.231213709705,169.851615914729,167.808500091003,169.631452571655,325895.53282666,0.0,1.0
2021-05-24,191.76,192.12,191.19,191.35,387183,168.874090671481,169.191125885507,168.372118249272,168.513022788839,439654.252376907,0.0,1.0
2021-05-25,192.14,192.677,191.19,191.69,309116,169.208738952953,169.681649813876,168.372118249272,168.81244493542,351007.569748001,0.0,1.0
2021-05-26,192.72,193.24,192.21,192.41,322806,169.719517908885,170.177457662479,169.270384689014,169.446515363473,366552.846051557,0.0,1.0
2021-05-27,192.9,193.07,192.08,192.69,354718,169.878035515898,170.027746589188,169.155899750615,169.693098307716,402789.577782682,0.0,1.0
2021-05-28,193.25,193.7,192.24,192.24,311326,170.186264196202,170.582558213735,169.296804290183,169.296804290183,353517.070159312,0.0,1.0
2021-06-01,193.69,194.42,193.14,194.21,632796,170.573751680012,171.216628641788,170.089392325249,171.031691433606,718552.860758602,0.0,1.0
2021-06-02,194.52,195.025,193.92,194.03,442984,171.304693979018,171.749423932027,170.77630195564,170.873173826593,503017.43448171,0.0,1.0
2021-06-03,192.88,192.88,191.53,191.85,459292,169.860422448452,169.860422448452,168.671540395853,168.953349474987,521535.503580206,0.0,1.0
2021-06-04,192.62,193.25,192.43,193.16,332674,169.631452571655,170.186264196202,169.464128430919,170.107005392695,377758.162820257,0.0,1.0
2021-06-07,193.16,194.59,193.08,194.4,245795,170.107005392695,171.366339715078,170.036553122911,171.199015574342,279105.273121449,0.0,1.0
2021-06-08,193.94,194.69,193.17,194.58,256344,170.793915023086,171.454405052308,170.115811926418,171.357533181355,291083.879383408,0.0,1.0
2021-06-09,194.42,195.44,194.35,194.94,339088,171.216628641788,172.11489508153,171.154982905727,171.674568395382,385041.391615802,0.0,1.0
2021-06-10,194.95,195.8789,194.51,194.69,378486,171.683374929105,172.501413846631,171.295887445295,171.454405052308,429778.630170039,0.0,1.0
2021-06-11,194.34,194.72,193.27,194.49,268487,171.146176372004,171.480824653477,170.203877263648,171.278274377849,304872.505399047,0.0,1.0
2021-06-14,194.45,194.66,193.51,193.71,266081,171.243048242957,171.427985451139,170.415234072999,170.591364747458,302140.442960305,0.0,1.0
2021-06-15,195.76,196.02,195.0,195.8,505748,172.396704160665,172.625674037462,171.72740759772,172.431930295556,574287.246162967,0.0,1.0
2021-06-16,195.14,197.67,194.865,197.34,684682,171.850699069841,174.07875210175,171.60851939246,173.788136488892,777470.479917575,0.0,1.0
2021-06-17,194.14,194.7424,192.17,192.17,263440,170.970045697545,171.500551289016,169.235158554122,169.235158554122,299141.533192761,0.0,1.0
2021-06-18,190.8,192.61,190.67,192.35,432777,168.028663434076,169.622646037932,167.914178495678,169.393676161135,491427.176247205,0.0,1.0
2021-06-21,194.34,194.69,192.06,193.36,409804,171.146176372004,171.454405052308,169.138286683169,170.283136067154,465340.86269559,0.0,1.0
2021-06-22,194.74,195.46,194.5,194.93,334946,171.498437720923,172.132508148976,171.287080911572,171.665761861659,380338.065505551,0.0,1.0
2021-06-23,193.93,196.82,193.82,196.62,437810,170.785108489363,173.330196735298,170.68823661841,173.154066060839,497142.251165816,0.0,1.0
2021-06-24,194.37,194.82,193.64,193.95,239358,171.172595973173,171.568889990706,170.529719011397,170.802721556809,271795.927353298,0.0,1.0
2021-06-25,193.98,194.21,193.31,193.53,223506,170.829141157978,171.031691433606,170.239103398539,170.432847140445,253795.655624738,0.0,1.0
2021-06-28,193.64,194.25,193.23,193.88,207417,170.529719011397,171.066917568498,170.168651128756,170.741075820748,235526.265526279,0.0,1.0
2021-06-29,192.89,194.0,192.4,193.65,272958,169.869228982175,170.846754225424,169.43770882975,170.53852554512,309949.417769623,0.0,1.0
2021-06-30,191.69,193.91,191.19,193.04,351356,168.81244493542,170.767495421917,168.372118249272,170.00132698802,398971.957699953,0.0,1.0
2021-07-01,191.94,193.38,191.72,191.72,206605,169.032608278494,170.3007491346,168.838864536589,168.838864536589,234604.222841217,0.0,1.0
2021-07-02,191.51,192.4,191.185,191.93,477020,168.653927328407,169.43770882975,168.36771498241,169.023801744771,541666.011857009,0.0,1.0
2021-07-06,191.51,192.06,190.56,191.96,480319,168.653927328407,169.138286683169,167.817306624725,169.05022134594,545412.094145207,0.0,1.0
2021-07-07,192.65,192.84,190.95,190.97,344343,169.657872172824,169.82519631356,168.160761439921,168.178374507367,391008.552096093,0.0,1.0
2021-07-08,189.07,189.355,187.59,188.37,323059,166.505133100004,166.756119311109,165.201766109006,165.888675739397,366840.132750229,0.0,1.0
2021-07-09,190.46,190.7,189.16,189.27,233830,167.729241287496,167.940598096847,166.584391903511,166.681263774464,265518.769763374,0.0,1.0
2021-07-12,190.99,191.72,190.61,191.19,223429,168.195987574813,168.838864536589,167.86133929334,168.372118249272,253708.220542534,0.0,1.0
2021-07-13,192.73,193.86,192.47,192.95,297304,169.728324442608,170.723462753302,169.499354565811,169.922068184513,337594.801033785,0.0,1.0
2021-07-14,194.03,194.18,192.48,193.22,434141,170.873173826593,171.005271832437,169.508161099534,170.159844595033,492976.026274818,0.0,1.0
2021-07-15,192.68,194.23,191.97,193.4,289996,169.684291773993,171.049304501052,169.059027879663,170.318362202046,329296.416868235,0.0,1.0
2021-07-16,192.57,193.03,192.04,192.69,270755,169.58741990304,169.992520454297,169.120673615724,169.693098307716,307447.866002149,0.0,1.0
2021-07-19,187.28,189.17,186.39,188.44,342141,164.928763563595,166.593198437234,164.144982062251,165.950321475458,388508.135849165,0.0,1.0
2021-07-20,188.34,188.8805,187.34,187.44,401352,165.862256138228,166.338249285954,164.981602765932,165.069668103162,455743.443023008,0.0,1.0
2021-07-21,189.84,190.34,189.41,189.5,319428,167.183236196672,167.62356288282,166.804555246585,166.883814050092,362717.05764006,0.0,1.0
2021-07-22,190.53,191.56,190.11,191.14,450919,167.790887023557,168.697959997021,167.421012607192,168.328085580657,512027.790030922,0.0,1.0
2021-07-23,192.63,193.22,191.59,191.9,447626,169.640259105378,170.159844595033,168.72437959819,168.997382143602,508288.520866014,0.0,1.0
2021-07-26,191.2,191.67,190.6,190.78,310604,168.380924782995,168.794831867974,167.852532759617,168.011050366631,352697.224323581,0.0,1.0
2021-07-27,193.44,193.65,191.7,191.9,419064,170.353588336938,170.53852554512,168.821251469143,168.997382143602,475855.782971041,0.0,1.0
2021-07-28,195.21,195.6299,193.64,193.68,326902,171.912344805902,172.282131156929,170.529719011397,170.564945146289,371203.938216595,0.0,1.0
2021-07-29,197.59,198.59,196.77,197.22,624855,174.008299831966,174.888953204262,173.286164066684,173.682458084217,709535.692086102,0.0,1.0
2021-07-30,198.21,200.0,197.68,199.12,338739,174.55430492279,176.1306744592,174.087558635473,175.355699491579,384645.094944513,0.0,1.0
2021-08-02,198.81,200.14,198.22,199.15,513689,175.082696946167,176.253965931321,174.563111456513,175.382119092748,583304.414835471,0.0,1.0
2021-08-03,200.0,201.09,199.01,200.71,304711,176.1306744592,177.090586635002,175.258827620627,176.75593835353,346005.601733598,0.0,1.0
2021-08-04,200.46,202.35,200.36,201.73,305675,176.535775010456,178.200209884095,176.447709673226,177.654204793272,347100.243541972,0.0,1.0
2021-08-05,201.76,201.91,200.67,201.77,333036,177.680624394441,177.812722400285,176.720712218638,177.689430928164,378169.22125867,0.0,1.0
2021-08-06,198.98,199.98,198.74,199.54,243249,175.232408019458,176.113061391754,175.021051210107,175.725573907943,276214.237805974,0.0,1.0
2021-08-09,198.85,199.47,198.18,199.01,254064,175.117923081059,175.663928171883,174.527885321621,175.258827620627,288494.892533729,0.0,1.0
2021-08-10,199.05,199.93,198.48,199.55,288882,175.294053755518,176.069028723139,174.79208133331,175.734380441666,328031.446977647,0.0,1.0
2021-08-11,199.07,199.46,198.58,198.72,375647,175.311666822964,175.65512163816,174.880146670539,175.003438142661,426554.887333971,0.0,1.0
2021-08-12,199.06,199.73,198.7716,199.48,237725,175.302860289241,175.89289804868,175.048879856671,175.672734705606,269941.622298243,0.0,1.0
2021-08-13,201.52,201.74,200.62,200.87,260870,177.46926758509,177.663011326995,176.676679550023,176.896842893097,296223.24538413,0.0,1.0
2021-08-16,201.49,201.52,200.09,200.5,343114,177.442847983921,177.46926758509,176.209933262706,176.571001145348,389612.997342472,0.0,1.0
2021-08-17,198.86,199.6,198.15,199.16,442830,175.126729614782,175.778413110281,174.501465720452,175.390925626471,502842.564317303,0.0,1.0
2021-08-18,198.39,200.13,198.19,199.49,474219,174.712822529803,176.245159397598,174.536691855344,175.681541239329,538485.418801768,0.0,1.0
2021-08-19,195.73,196.23,194.13,194.77,746393,172.370284559496,172.810611245644,170.961239163822,171.524857322092,847544.588461676,0.0,1.0
2021-08-20,191.75,192.35,190.59,191.02,789558,168.865284137758,169.393676161135,167.843726225894,168.222407175982,896559.332920624,0.0,1.0
2021-08-23,193.51,194.0,192.83,193.41,623680,170.415234072999,170.846754225424,169.816389779837,170.327168735769,708201.455442076,0.0,1.0
2021-08-24,193.56,193.92,192.5461,192.94,234195,170.459266741613,170.77630195564,169.566372287443,169.91326165079,265933.234763433,0.0,1.0
2021-08-25,193.22,193.9,192.94,193.66,251279,170.159844595033,170.758688888194,169.91326165079,170.547332078843,285332.467807256,0.0,1.0
2021-08-26,190.42,191.52,190.18,191.23,295041,169.878276814922,170.859613357808,169.664167023747,170.600897360138,330717.430582419,2.480274,1.0
2021-08-27,192.33,192.6,191.45,191.72,430922,171.582233903025,171.823107418097,170.797164668716,171.038038183788,483029.194659173,0.0,1.0
2021-08-30,192.06,192.4999,191.68,192.42,137432,171.341360387953,171.733805792694,171.002353218592,171.662525074715,154050.311379784,0.0,1.0
2021-08-31,192.11,192.2,191.36,191.95,286973,171.385966594447,171.466257766138,170.716873497025,171.243226733664,321673.846029972,0.0,1.0
2021-09-01,196.08,196.7,194.96,195.85,323792,174.927699390137,175.480816350673,173.928520364653,174.722510840261,362945.008602678,0.0,1.0
2021-09-02,196.06,197.115,195.79,196.33,233262,174.909856907539,175.85104786458,174.668983392467,175.150730422611,261468.098645668,0.0,1.0
2021-09-03,195.97,196.33,194.59,195.05,318868,174.829565735849,175.150730422611,173.598434436591,174.008811536344,357425.597306661,0.0,1.0
2021-09-07,192.94,194.38,192.84,194.11,221963,172.126429622262,173.411088369313,172.037217209272,173.170214854241,248802.8207753,0.0,1.0
2021-09-08,193.2,193.5,192.38,192.98,242576,172.358381896035,172.626019135004,171.62684010952,172.162114587458,271908.349825824,0.0,1.0
2021-09-09,192.52,193.79,192.39,193.13,272607,171.751737487705,172.884735132674,171.635761350819,172.295933206942,305570.705762188,0.0,1.0
2021-09-10,193.59,195.49,193.58,195.26,321392,172.706310306695,174.401346153498,172.697389065396,174.196157603622,360254.80000998,0.0,1.0
2021-09-13,194.92,196.04,194.28,195.47,244024,173.892835399457,174.892014424941,173.321875956323,174.3835036709,273531.442343418,0.0,1.0
2021-09-14,193.13,195.34,192.77,194.87,260015,172.295933206942,174.267527534014,171.974768520179,173.848229192962,291456.078012506,0.0,1.0
2021-09-15,192.07,193.01,191.11,192.84,308744,171.350281629252,172.188878311354,170.493842464551,172.037217209272,346077.400726469,0.0,1.0
2021-09-16,191.66,192.14,189.81,191.28,319659,170.984510735994,171.412730318344,169.334081095685,170.645503566633,358312.245222005,0.0,1.0
2021-09-17,190.01,192.04,189.25,191.75,302586,169.512505921664,171.323517905355,168.834491582943,171.064801907685,339174.77384571,0.0,1.0
2021-09-20,187.43,188.1055,185.985,186.97,262715,167.210825666531,167.813455516276,165.92170629883,166.800448566779,294482.56267929,0.0,1.0
2021-09-21,189.11,190.46,189.03,189.53,267017,168.709594204757,169.913961780118,168.638224274366,169.084286339314,299304.761581699,0.0,1.0
2021-09-22,190.84,192.51,190.64,191.55,476519,170.252968949479,171.742816246406,170.074544123499,170.886377081705,534139.795159668,0.0,1.0
2021-09-23,191.86,193.5,191.74,192.52,293014,171.162935561973,172.626019135004,171.055880666386,171.751737487705,328445.325241838,0.0,1.0
2021-09-24,189.85,191.54,189.54,191.01,451943,169.369766060881,170.877455840406,169.093207580613,170.404630051561,506592.059170455,0.0,1.0
2021-09-27,191.42,192.4013,190.86,191.65,403469,170.770400944819,171.645842353486,170.270811432077,170.975589494695,452256.571119464,0.0,1.0
2021-09-28,189.8,191.6,189.48,190.65,424910,169.325159854386,170.9309832882,169.039680132819,170.083465364798,476290.222134469,0.0,1.0
2021-09-29,191.11,191.77,190.19,191.18,217197,170.493842464551,171.082644390283,169.673088265046,170.556291153644,243460.514878304,0.0,1.0
2021-09-30,193.0,196.09,192.44,196.04,529906,172.179957070055,174.936620631436,171.680367557313,174.892014424941,593982.36438396,0.0,1.0
2021-10-01,192.75,193.23,190.32,192.47,373617,171.956926037581,172.385145619932,169.789064401932,171.70713128121,418794.859907308,0.0,1.0
2021-10-04,193.02,193.83,191.1595,192.9,257145,172.197799552653,172.92042009787,170.538002608981,172.090744657066,288239.03690374,0.0,1.0
2021-10-05,192.75,193.53,191.78,192.39,187422,171.956926037581,172.652782858901,171.091565631582,171.635761350819,210085.114525162,0.0,1.0
2021-10-06,192.86,192.94,189.93,190.06,267203,172.05505969187,172.126429622262,169.441135991273,169.557112128159,299513.252747632,0.0,1.0
2021-10-07,193.22,194.305,193.01,193.37,254091,172.376224378633,173.344179059571,172.188878311354,172.510042998117,284815.746469533,0.0,1.0
2021-10-08,193.73,194.2115,193.19,193.4,185372,172.83120768488,173.260765453425,172.349460654736,172.536806722014,207787.2280189,0.0,1.0
2021-10-11,193.02,194.05,192.86,193.6,175996,172.197799552653,173.116687406447,172.05505969187,172.715231547993,197277.479783432,0.0,1.0
2021-10-12,193.23,194.685,192.9,193.37,506031,172.385145619932,173.683186228931,172.090744657066,172.510042998117,567220.393487861,0.0,1.0
2021-10-13,197.21,197.34,195.8,196.01,656442,175.93579965692,176.051775793807,174.677904633766,174.865250701044,735819.128752902,0.0,1.0
2021-10-14,199.41,199.91,198.6,199.28,278053,177.898472742693,178.344534807641,177.175852197477,177.782496605807,311675.237427115,0.0,1.0
2021-10-15,199.27,199.57,198.37,198.7,161018,177.773575364508,178.041212603477,176.970663647601,177.265064610466,180488.33632451,0.0,1.0
2021-10-18,198.23,198.795,196.96,197.29,219019,176.845766269415,177.349816402807,175.712768624446,176.007169587312,245502.83156826,0.0,1.0
2021-10-19,199.97,200.16,198.85,199.51,180617,178.398062255435,178.567565840116,177.398883229951,177.987685155683,202457.25224462,0.0,1.0
2021-10-20,201.63,202.095,201.04,201.19,172340,179.878988311064,180.293826031466,179.352635074425,179.486453693909,193179.395360557,0.0,1.0
2021-10-21,199.69,201.08,199.03,200.44,254589,178.148267499064,179.388320039621,177.559465573332,178.817360596487,285373.964752518,0.0,1.0
2021-10-22,201.45,201.99,200.72,201.34,179900,179.718405967682,180.200152997826,179.067155352858,179.620272313394,201653.552427552,0.0,1.0
2021-10-25,199.74,200.81,199.45,200.81,203445,178.192873705559,179.147446524548,177.934157707889,179.147446524548,228045.619642152,0.0,1.0
2021-10-26,200.47,200.76,199.8,200.35,186122,178.844124320384,179.102840318054,178.246401153353,178.737069424796,208627.918204117,0.0,1.0
2021-10-27,198.85,200.3,198.68,200.12,177021,177.398883229951,178.692463218301,177.247222127869,178.53188087492,198426.423036562,0.0,1.0
2021-10-28,200.77,201.49,200.32,200.46,186782,179.111761559353,179.754090932878,178.710305700899,178.835203079085,209367.725567109,0.0,1.0
2021-10-29,199.67,200.74,199.23,199.84,174375,178.130425016466,179.084997835456,177.737890399312,178.282086118549,195460.468063115,0.0,1.0
2021-11-01,201.19,201.3199,199.84,199.85,168691,179.486453693909,179.602340618383,178.282086118549,178.291007359848,189089.157379411,0.0,1.0
2021-11-02,202.71,202.73,201.24,201.28,170897,180.842482371352,180.86032485395,179.531059900404,179.5667448656,191561.907444198,0.0,1.0
2021-11-03,204.43,204.62,202.24,202.71,199224,182.376935874774,182.546439459455,180.423184030301,180.842482371352,223314.215279748,0.0,1.0
2021-11-04,204.03,204.439,202.92,202.93,167647,182.020086222816,182.384964991943,181.02982843863,181.038749679929,187918.916641588,0.0,1.0
2021-11-05,204.65,204.66,203.4,203.4,248263,182.573203183352,182.582124424651,181.458048020981,181.458048020981,278283.023270267,0.0,1.0
2021-11-08,204.39,205.15,203.63,205.0,238664,182.341250909578,183.0192652483,181.663236570857,182.885446628815,267523.309819729,0.0,1.0
2021-11-09,203.92,204.6,203.3764,204.32,161002,181.921952568527,182.528596976857,181.436993891515,182.278802220486,180470.40160056,0.0,1.0
2021-11-10,203.45,205.06,203.19,204.39,156797,181.502654227476,182.938974076609,181.270701953702,182.341250909578,175756.931962105,0.0,1.0
2021-11-11,204.02,204.6,203.68,204.36,145541,182.011164981517,182.528596976857,181.707842777352,182.314487185682,163139.853662358,0.0,1.0
2021-11-12,204.84,205.89,204.83,205.31,189881,182.742706768032,183.679437104423,182.733785526733,183.162005109083,212841.457412429,0.0,1.0
2021-11-15,205.05,205.7,204.53,205.21,176274,182.93005283531,183.509933519743,182.466148287764,183.072792696094,197589.095612086,0.0,1.0
2021-11-16,206.61,208.7,206.56,208.28,294528,184.321766477949,186.186305909433,184.277160271454,185.811613774876,330142.39849573,0.0,1.0
2021-11-17,209.67,209.83,208.13,208.56,336302,187.051666315433,187.194406176216,185.677795155392,186.061408531248,376967.720892109,0.0,1.0
2021-11-18,209.99,210.15,209.16,209.32,200607,187.337146037,187.479885897783,186.596683009186,186.739422869969,224864.447981288,0.0,1.0
2021-11-19,208.71,210.05,208.22,210.0,214735,186.195227150732,187.390673484794,185.758086327083,187.346067278299,240700.809230296,0.0,1.0
2021-11-22,207.77,209.77,207.7,209.13,201853,185.356630468629,187.140878728423,185.294181779536,186.569919285289,226261.114608997,0.0,1.0
2021-11-23,207.88,208.14,206.68,207.45,209488,185.454764122918,185.686716396691,184.384215167042,185.071150747062,234819.340694513,0.0,1.0
2021-11-24,207.27,207.39,206.142,206.52,157151,184.910568403681,185.017623299268,183.904252385157,184.241475306258,176153.737729528,0.0,1.0
2021-11-26,201.81,202.6,200.89,202.36,284541,180.039570654445,180.744348717063,179.21881645494,180.530238925888,318947.767989372,0.0,1.0
2021-11-29,205.0,205.1407,203.985,204.5,181671,182.885446628815,183.010968493892,181.97994063697,182.439384563867,203638.702184913,0.0,1.0
2021-11-30,203.17,204.31,200.53,202.77,407572,181.252859471105,182.269880979187,178.897651768177,180.896009819146,456855.706892728,0.0,1.0
2021-12-01,200.77,206.09,200.76,205.7,439655,179.111761559353,183.857861930403,179.102840318054,183.509933519743,492818.191175847,0.0,1.0
2021-12-02,205.24,206.035,204.0,204.08,264864,183.099556419991,183.808795103258,181.993322498919,182.06469242931,296891.420289999,0.0,1.0
2021-12-03,204.63,205.27,203.33,204.96,281146,182.555360700754,183.126320143888,181.395599331888,182.84976166362,315142.243750952,0.0,1.0
2021-12-06,209.4,210.01,207.52,207.56,261332,186.810792800361,187.354988519598,185.133599436155,185.169284401351,292932.329977748,0.0,1.0
2021-12-07,212.68,213.12,211.2,211.44,168760,189.736959946422,190.129494563576,188.416616234175,188.63072602535,189166.500876451,0.0,1.0
2021-12-08,211.93,212.67,210.39,212.44,181985,189.067866848999,189.728038705123,187.693995688958,189.522850155247,203990.671142457,0.0,1.0
2021-12-09,208.06,209.4,208.06,209.11,285372,185.615346466299,186.810792800361,185.615346466299,186.552076802691,319879.252714593,0.0,1.0
2021-12-10,209.93,210.05,209.05,209.61,163341,187.283618589206,187.390673484794,186.498549354897,186.998138867639,183092.234058192,0.0,1.0
2021-12-13,209.01,210.63,208.7,210.23,181423,186.462864389701,187.908105480134,186.186305909433,187.551255828175,203360.713963667,0.0,1.0
2021-12-14,208.33,209.96,207.47,209.27,204090,185.856219981371,187.310382313103,185.08899322966,186.694816663474,228768.61320144,0.0,1.0
2021-12-15,209.99,210.0,207.36,207.9,178415,187.337146037,187.346067278299,184.990859575372,185.472606605516,199988.98586082,0.0,1.0
2021-12-16,210.4,211.91,209.77,210.35,231743,187.702916930257,189.050024366401,187.140878728423,187.658310723763,259765.42079054,0.0,1.0
2021-12-17,210.81,212.22,209.77,210.03,562461,188.068687823515,189.326582846669,187.140878728423,187.372831002196,630473.923023641,0.0,1.0
2021-12-20,211.71,211.95,209.95,210.59,174652,188.871599540422,189.085709331597,187.301461071804,187.872420514938,195770.962971522,0.0,1.0
2021-12-21,214.07,214.34,211.86,211.86,224288,190.977012486978,191.21788600205,189.005418159907,189.005418159907,251408.960349476,0.0,1.0
2021-12-22,216.63,216.73,214.11,214.11,261865,193.260850259514,193.350062672503,191.012697452174,191.012697452174,293529.780469376,0.0,1.0
2021-12-23,217.07,217.93,216.18,216.2,180413,193.653384876668,194.420611628379,192.85939440106,192.877236883658,202228.58451424,0.0,1.0
2021-12-27,220.0,220.11,216.74,217.27,151813,196.267308577265,196.365442231554,193.358983913802,193.831809702647,170170.265451273,0.0,1.0
2021-12-28,219.59,220.3,219.02,219.79,145369,195.901537684008,196.534945816234,195.393026929967,196.079962509987,162947.055379882,0.0,1.0
2021-12-29,221.79,222.08,220.6744,220.84,234932,197.86421076978,198.12292676745,196.868957090468,197.016692846379,263340.035458086,0.0,1.0
2021-12-30,219.17,220.96,218.97,220.73,171949,195.526845549451,197.123747741966,195.348420723472,196.91855919209,192741.115543997,0.0,1.0
2021-12-31,220.14,220.46,218.14,218.14,111186,196.392205955451,196.677685677018,194.607957695658,194.607957695658,124630.638578153,0.0,1.0
2022-01-03,220.92,221.06,219.4519,219.94,183742,197.08806277677,197.212960154956,195.778335341669,196.213781129472,205960.12801636,0.0,1.0
2022-01-04,222.11,223.1363,221.34,221.6,198566,198.149690491347,199.06527748586,197.462754911327,197.6947071851,222576.64975725,0.0,1.0
2022-01-05,219.37,221.96,219.34,219.92,249208,195.70527037543,198.015871871863,195.678506651534,196.195938646874,279342.292903643,0.0,1.0
2022-01-06,215.06,217.255,214.88,216.34,347229,191.860215375576,193.818427840699,191.699633032194,193.002134261844,389216.016430607,0.0,1.0
2022-01-07,211.38,212.648,210.74,212.1,309668,188.577198577556,189.708411974265,188.006239134422,189.219527951082,347113.131034658,0.0,1.0
2022-01-10,211.29,211.82,210.09,211.33,460850,188.496907405865,188.969733194711,187.426358449989,188.532592371061,516576.095810102,0.0,1.0
2022-01-11,209.81,210.08,207.56,208.28,376843,187.176563693618,187.41743720869,185.169284401351,185.811613774876,422410.948623991,0.0,1.0
2022-01-12,209.35,209.96,208.85,209.55,278538,186.766186593866,187.310382313103,186.320124528918,186.944611419845,312218.883746889,0.0,1.0
2022-01-13,207.55,208.51,207.0,208.31,289253,185.160363160052,186.016802324753,184.669694888609,185.838377498773,324229.544193032,0.0,1.0
2022-01-14,206.28,206.29,204.81,205.48,294961,184.027365515083,184.036286756382,182.715943044135,183.313666211166,330627.756962663,0.0,1.0
2022-01-18,203.0,203.84,201.33,201.7,371556,181.101198369022,181.850582638135,179.611351072095,179.941437000156,416484.643278329,0.0,1.0
2022-01-19,204.6,206.14,203.92,204.18,373780,182.528596976857,183.902468136898,181.921952568527,182.1539048423,418977.56990756,0.0,1.0
2022-01-20,204.45,207.3999,204.195,205.8,340698,182.394778357372,185.026455328154,182.167286704249,183.599145932733,381895.286297732,0.0,1.0
2022-01-21,203.26,206.43,203.12,205.51,498831,181.333150642795,184.161184134568,181.20825326461,183.340429935063,559149.767709772,0.0,1.0
2022-01-24,202.73,202.96,198.01,202.84,420435,180.86032485395,181.065513403826,176.649498960838,180.958458508239,471274.104029336,0.0,1.0
2022-01-25,200.88,201.885,198.85,199.96,459192,179.209895213641,180.106479964187,177.398883229951,178.389141014136,514717.610040647,0.0,1.0
2022-01-26,198.11,201.99,197.12,201.6,454218,176.738711373827,180.200152997826,175.85550848523,179.852224587167,509142.152732284,0.0,1.0
2022-01-27,200.89,204.21,200.0,202.76,575310,179.21881645494,182.180668566197,178.424825979332,180.887088577847,644876.627276791,0.0,1.0
2022-01-28,201.99,202.13,199.11,201.19,354885,180.200152997826,180.325050376012,177.630835503724,179.486453693909,397797.781841311,0.0,1.0
2022-01-31,203.95,204.31,201.68,201.99,453753,181.948716292424,182.269880979187,179.923594517559,180.200152997826,508620.924817447,0.0,1.0
2022-02-01,206.2,207.92,204.35,207.89,504892,183.955995584691,185.490449088114,182.305565944383,185.463685364217,565943.665326579,0.0,1.0
2022-02-02,209.96,210.79,209.05,209.76,325347,187.310382313103,188.050845340917,186.498549354897,187.131957487124,364688.039586696,0.0,1.0
2022-02-03,205.93,207.87,205.86,206.97,283921,183.715122069619,185.445842881619,183.652673380527,184.642931164712,318252.797436259,0.0,1.0
2022-02-04,205.15,206.2,203.66,205.29,258092,183.0192652483,183.955995584691,181.690000294754,183.144162626485,289300.548377608,0.0,1.0
2022-02-07,205.54,207.99,205.45,207.63,266466,183.36719365896,185.552897777206,183.286902487269,185.231733090444,298687.134525624,0.0,1.0
2022-02-08,205.42,205.86,204.28,204.39,225724,183.260138763372,183.652673380527,182.24311725529,182.341250909578,253018.601824106,0.0,1.0
2022-02-09,207.64,208.04,206.6401,207.95,245749,185.240654331743,185.597503983701,184.348619414259,185.517212812011,275465.029769418,0.0,1.0
2022-02-10,204.18,206.59,203.59,204.9,274171,182.1539048423,184.303923995351,181.627551605661,182.796234215826,307323.825028428,0.0,1.0
2022-02-11,201.75,205.28,201.42,204.12,339053,179.986043206651,183.135241385186,179.691642243785,182.100377394506,380051.372491488,0.0,1.0
2022-02-14,198.44,199.79,197.43,199.59,278138,177.033112336693,178.237479912054,176.132066965498,178.059055086074,311770.515648107,0.0,1.0
2022-02-15,200.0,201.26,199.455,200.67,2085052,178.424825979332,179.548902383002,177.938618328538,179.022549146363,2337177.00275804,0.0,1.0
2022-02-16,198.68,199.14,197.16,197.21,280193,177.247222127869,177.657599227621,175.891193450426,175.93579965692,314074.006755602,0.0,1.0
2022-02-17,198.55,199.4218,197.19,198.69,501621,177.131245990982,177.908999807426,175.917957174322,177.256143369167,562277.135198781,0.0,1.0
2022-02-18,199.69,200.47,199.005,199.65,215965,178.148267499064,178.844124320384,177.537162470085,178.112582533868,242079.541134053,0.0,1.0
2022-02-22,199.29,200.5,198.28,198.61,317239,177.791417847105,178.87088804428,176.89037247591,177.184773438776,355599.61822437,0.0,1.0
2022-02-23,199.21,203.18,198.9504,203.11,295971,177.720047916714,181.261780712403,177.488452492593,181.199332023311,331759.886412089,0.0,1.0
2022-02-24,193.02,193.15,188.805,191.0,526130,173.599636127794,173.716556409095,169.808720853322,171.782874833741,584987.473851858,1.571347,1.0
2022-02-25,201.95,202.04,198.89,198.98,455624,181.631160066356,181.712104876487,178.879036521899,178.95998133203,506594.059997109,0.0,1.0
2022-02-28,199.69,201.365,197.97,199.43,327740,179.598545945287,181.105018800504,178.051600685004,179.364705382686,364403.844449485,0.0,1.0
2022-03-01,196.36,200.69,194.41,199.58,371391,176.603587970437,180.497932724521,174.84978375093,179.499613399571,412938.024635194,0.0,1.0
2022-03-02,195.12,196.37,194.4,194.48,362953,175.488348364186,176.612581838229,174.840789883137,174.912740825476,403556.076629262,0.0,1.0
2022-03-03,192.42,195.17,191.92,194.81,347101,173.060004060254,175.533317703148,172.610310670636,175.209538462623,385930.734155918,0.0,1.0
2022-03-04,187.17,188.449,185.435,187.92,518007,168.338223469274,169.488539159914,166.777787407302,169.012763553699,575955.764483262,0.0,1.0
2022-03-07,176.01,180.75,175.46,180.15,818923,158.30106701302,162.56416034659,157.806404284441,162.024528279049,910534.843193096,0.0,1.0
2022-03-08,177.9,181.5,175.905,180.37,504302,160.000908025772,163.238700431016,158.2066314012,162.222393370481,560717.604087279,0.0,1.0
2022-03-09,187.13,188.42,184.1,184.84,542758,168.302247998104,169.462456943317,165.577106057025,166.242652273658,603475.626428615,0.0,1.0
2022-03-10,178.24,181.68,177.5627,179.32,506002,160.306699530712,163.400590051278,159.697544865137,161.278037252285,562607.78086022,0.0,1.0
2022-03-11,175.64,179.03,175.6,177.64,302856,157.968293904703,161.017215086307,157.932318433534,159.767067463171,336736.103968369,0.0,1.0
2022-03-14,179.71,182.815,179.29,179.89,344117,161.628798096186,164.421394045709,161.251055648908,161.790687716448,382612.917985061,0.0,1.0
2022-03-15,182.92,183.99,180.51,183.87,424568,164.515829657528,165.478173511309,162.348307519574,165.370247097801,472063.865961523,0.0,1.0
2022-03-16,190.85,191.11,186.55,187.56,588915,171.647966816856,171.881807379457,167.780603666149,168.688984313175,654796.149551378,0.0,1.0
2022-03-17,195.34,196.05,192.18,192.95,557124,175.686213455618,176.324778068874,172.844151233237,173.536679053248,619448.732028665,0.0,1.0
2022-03-18,198.27,198.76,193.15,193.2,505414,178.321416718774,178.762116240599,173.716556409095,173.761525748056,561954.00207052,0.0,1.0
2022-03-21,196.45,197.71,195.45,197.19,241330,176.684532780568,177.817760122403,175.785146001333,177.350078997201,268327.270949515,0.0,1.0
2022-03-22,199.93,200.29,198.04,198.53,339738,179.814398772303,180.138178012827,178.11455775955,178.555257281375,377744.044991698,0.0,1.0
2022-03-23,197.59,199.12,197.18,198.37,302803,177.709833708895,179.085895481123,177.341085129409,178.411355396697,336677.174927801,0.0,1.0
2022-03-24,199.81,199.83,198.19,198.68,269283,179.706472358795,179.724460094379,178.249465776435,178.69016529826,299407.336440138,0.0,1.0
2022-03-25,202.63,202.809,200.87,202.54,352874,182.242743076235,182.403733309718,180.659822344783,182.161798266104,392349.552103094,0.0,1.0
2022-03-28,201.77,202.0,200.15,201.52,264943,181.469270446094,181.676129405318,180.012263863734,181.244423751285,294581.826325685,0.0,1.0
2022-03-29,206.18,208.09,203.215,207.28,358540,185.435566142517,187.153394890854,182.768884342087,186.424891599674,398649.400100441,0.0,1.0
2022-03-30,204.74,205.95,204.01,204.91,220773,184.140449180419,185.228707183293,183.483896831578,184.293344932889,245470.586289884,0.0,1.0
2022-03-31,203.14,205.58,202.99,204.11,262882,182.701430333645,184.895934074976,182.56652231676,183.573835509502,292290.264955665,0.0,1.0
2022-04-01,205.13,205.335,202.77,204.35,314250,184.491210024321,184.675584314064,182.368657225328,183.789688336518,349404.735821843,0.0,1.0
2022-04-04,205.94,206.06,204.43,205.39,284443,185.219713315501,185.327639729009,183.861639278857,184.725050586922,316263.265780023,0.0,1.0
2022-04-05,208.16,208.9,207.11,207.64,396119,187.216351965401,187.881898182034,186.271995847205,186.748670840199,440432.313600676,0.0,1.0
2022-04-06,211.86,212.3299,208.24,208.95,433721,190.544083048567,190.966704896129,187.288302907739,187.926867520996,482240.800080783,0.0,1.0
2022-04-07,210.5,211.13,208.5,208.9,399625,189.320917028809,189.887530699726,187.52214347034,187.881898182034,444330.525227697,0.0,1.0
2022-04-08,210.02,210.83,208.48,209.12,295306,188.889211374776,189.617714665956,187.504155734756,188.079763273465,328341.495359126,0.0,1.0
2022-04-11,208.63,209.94,207.73,207.77,267089,187.639063751641,188.817260432438,186.82961565033,186.865591121499,296967.896534352,0.0,1.0
2022-04-12,206.72,208.84,206.141,206.28,440211,185.921235003303,187.82793497528,185.400490058127,185.52550482044,489456.827878662,0.0,1.0
2022-04-13,207.18,207.82,205.05,205.17,352381,186.334952921751,186.910560460461,184.419259081982,184.52718549549,391801.40083894,0.0,1.0
2022-04-14,209.22,210.0,207.52,208.08,454626,188.169701951389,188.871223639192,186.640744426691,187.144401023062,505484.415044522,0.0,1.0
2022-04-18,207.2,209.55,206.74,208.5,172750,186.352940657336,188.466499588536,185.939222738888,187.52214347034,192075.316191641,0.0,1.0
2022-04-19,203.66,204.289,202.525,202.6,440533,183.169111458846,183.734825742985,182.148307464416,182.215761472858,489814.849596832,0.0,1.0
2022-04-20,205.2,205.895,203.48,203.49,549853,184.554167098867,185.179240910435,183.007221838584,183.016215706377,611364.334783924,0.0,1.0
2022-04-21,203.42,207.17,203.32,206.33,339153,182.95325863183,186.325959053959,182.863319953907,185.570474159402,377093.601808069,0.0,1.0
2022-04-22,200.77,204.09,200.77,203.79,316888,180.56988366686,183.555847773917,180.56988366686,183.286031740147,352337.845425973,0.0,1.0
2022-04-25,204.62,204.92,201.4,202.75,384006,184.032522766911,184.302338800682,181.136497337777,182.350669489743,426964.248159118,0.0,1.0
2022-04-26,200.95,205.32,200.92,205.11,328410,180.731773287122,184.662093512375,180.704791683745,184.473222288736,365148.796471762,0.0,1.0
2022-04-27,199.34,202.44,197.61,201.37,1122071,179.283760572555,182.071859588181,177.727821444479,181.1095157344,1247595.61281894,0.0,1.0
2022-04-28,201.65,202.2093,197.76,198.68,656677,181.361344032586,181.864371058211,177.862729461364,178.69016529826,730138.595720859,0.0,1.0
2022-04-29,198.68,202.56,198.39,201.45,403575,178.69016529826,182.179786001689,178.429343132282,181.181466676739,448722.406553064,0.0,1.0
2022-05-02,197.61,199.51,194.8655,198.49,427454,177.727821444479,179.436656325024,175.259454428871,178.519281810205,475272.719000765,0.0,1.0
2022-05-03,199.98,201.1,198.7,200.78,480715,179.859368111264,180.866681304007,178.708153033845,180.578877534652,534491.957297049,0.0,1.0
2022-05-04,200.82,200.89,196.28,197.8,446253,180.614853005821,180.677810080368,176.531637028098,177.898704932534,496174.738503437,0.0,1.0
2022-05-05,195.07,197.71,193.94,197.25,276608,175.443379025224,177.817760122403,174.42707196469,177.404042203955,307551.77459414,0.0,1.0
2022-05-06,188.2,189.4,186.56,188.82,598464,169.264591851885,170.343855986966,167.789597533941,169.82221165501,665413.383671865,0.0,1.0
2022-05-09,184.64,186.85,184.04,185.84,456161,166.062774917811,168.050419699919,165.523142850271,167.142039052892,507191.133483621,0.0,1.0
2022-05-10,184.6,186.48,183.1935,186.0,323797,166.026799446642,167.717646591602,164.761811941649,167.28594093757,360019.746204949,0.0,1.0
2022-05-11,182.48,186.9124,182.26,185.33,338754,164.120099474665,168.106541434943,163.922234383234,166.683351795483,376649.966200772,0.0,1.0
2022-05-12,182.32,183.95,180.75,181.72,330168,163.976197589988,165.44219804014,162.56416034659,163.436565522447,367103.461628723,0.0,1.0
2022-05-13,189.81,189.89,185.03,185.03,422083,170.712604566452,170.784555508791,166.413535761712,166.413535761712,469300.872266957,0.0,1.0
2022-05-16,191.47,192.09,189.37,189.91,312992,172.205586619981,172.763206423106,170.316874383589,170.802543244376,348006.005009866,0.0,1.0
2022-05-17,192.37,192.73,191.1151,192.47,208055,173.015034721292,173.338813961816,171.886394252031,173.104973399215,231329.840290894,0.0,1.0
2022-05-18,184.68,190.01,184.26,189.69,271772,166.098750388981,170.892481922299,165.721007941702,170.604678152944,302174.777609463,0.0,1.0
2022-05-19,179.62,180.93,177.713,179.12,394611,161.547853286055,162.726049966852,159.832722698056,161.098159896438,438755.615616209,0.0,1.0
2022-05-20,182.27,182.36,179.32,181.45,485643,163.931228251026,164.012173061157,161.278037252285,163.193731092054,539971.246201201,0.0,1.0
2022-05-23,184.01,185.15,182.72,183.01,320748,165.496161246894,166.521462175221,164.335952301681,164.596774467659,356629.658569242,0.0,1.0
2022-05-24,184.59,185.22,182.42,182.84,265857,166.017805578849,166.584419249767,164.066136267911,164.443878715189,295598.074308315,0.0,1.0
2022-05-25,184.12,184.93,182.59,183.0,373278,165.595093792609,166.323597083789,164.219032020381,164.587780599867,415036.120853162,0.0,1.0
2022-05-26,184.23,184.9904,183.61,183.73,306582,165.694026338325,166.377920045255,165.1364065352,165.244332948708,340878.926707183,0.0,1.0
2022-05-27,185.9,186.28,184.325,185.38,409530,167.196002259646,167.537769235755,165.779468082352,166.728321134444,455343.584601813,0.0,1.0
2022-05-31,186.97,188.05,185.26,186.48,563039,168.158346113427,169.129683835,166.620394720936,167.717646591602,626025.435329816,0.0,1.0
2022-06-01,183.58,185.91,181.74,185.63,393578,165.109424931823,167.204996127439,163.454553258032,166.953167829253,437607.055259473,0.0,1.0
2022-06-02,188.07,188.12,183.07,184.33,449862,169.147671570585,169.192640909546,164.650737674413,165.783965016249,500187.472605523,0.0,1.0
2022-06-03,185.1,187.655,184.97,187.36,288102,166.476492836259,168.774426057202,166.359572554958,168.509106957328,320331.59331661,0.0,1.0
2022-06-06,187.01,189.339,186.163,187.84,349865,168.194321584596,170.288993393433,167.432540982585,168.940812611361,389003.939214986,0.0,1.0
2022-06-07,187.03,187.13,184.55,184.63,247732,168.212309320181,168.302247998104,165.98183010768,166.053781050019,275445.454302679,0.0,1.0
2022-06-08,181.94,183.05,180.57,181.48,724798,163.634430613879,164.632749938829,162.402270726328,163.220712695431,805880.202750039,0.0,1.0
2022-06-09,179.57,183.29,179.54,181.1,558994,161.502883947094,164.848602765845,161.475902343716,162.878945719322,621527.926478902,0.0,1.0
2022-06-10,175.96,177.13,174.15,175.09,665666,158.256097674058,159.308380205762,156.628207603644,157.473631176124,740133.183374965,0.0,1.0
2022-06-13,171.69,174.08,171.21,172.21,389669,154.415716126728,156.565250529098,153.984010472695,154.883397251929,433260.760550395,0.0,1.0
2022-06-14,167.67,169.5265,166.24,168.89,648511,150.800181274206,152.469892829854,149.514058179901,151.897433144872,721059.075998597,0.0,1.0
2022-06-15,171.66,172.82,168.96,171.87,520024,154.388734523351,155.432023187262,151.960390219418,154.57760574699,578198.403630923,0.0,1.0
2022-06-16,170.28,170.9,168.92,169.59,474745,153.147580768007,153.705200571133,151.924414748249,152.527003890336,527854.101217952,0.0,1.0
2022-06-17,171.79,173.45,171.33,172.74,477547,154.505654804651,155.99863685818,154.091936886203,155.360072244924,530969.557287236,0.0,1.0
2022-06-21,174.3,175.3,173.03,174.1,434797,156.763115620529,157.662502399763,155.620894410902,156.583238264682,483437.170791185,0.0,1.0
2022-06-22,175.25,176.23,173.4,173.57,294450,157.617533060802,158.498932104451,155.953667519218,156.106563271688,327389.735760514,0.0,1.0
2022-06-23,175.4,176.035,173.89,175.16,385002,157.752441077687,158.3235516825,156.394367041043,157.53658825067,428071.669374323,0.0,1.0
2022-06-24,182.8,182.89,179.1768,179.35,392293,164.40790324402,164.488848054151,161.149245065499,161.305018855662,436178.303992867,0.0,1.0
2022-06-27,181.19,181.97,180.56,180.99,300296,162.959890529453,163.661412217256,162.393276858535,162.780013173606,333889.720122056,0.0,1.0
2022-06-28,179.32,182.54,179.205,181.55,545251,161.278037252285,164.174062681419,161.174607772673,163.283669769977,606247.515072699,0.0,1.0
2022-06-29,175.17,176.1448,174.07,174.73,559578,157.545582118463,158.42230435086,156.556256661305,157.1498519356,622177.257793843,0.0,1.0
2022-06-30,174.12,174.81,171.84,173.14,748951,156.601226000267,157.221802877939,154.550624143613,155.719826956617,832735.167218791,0.0,1.0
2022-07-01,172.63,172.76,167.77,169.63,1019556,155.261139699208,155.378059980508,150.890119952129,152.562979361505,1133612.39406706,0.0,1.0
2022-07-05,171.72,171.78,168.35,169.27,618647,154.442697730105,154.496660936859,151.411764284085,152.239200120981,687854.229441449,0.0,1.0
2022-07-06,173.55,174.855,172.82,173.97,483262,156.088575536103,157.262275283004,155.432023187262,156.466317983382,537323.886850393,0.0,1.0
2022-07-07,171.61,171.659,170.55,170.55,509839,154.343765184389,154.387835136571,153.390415198401,153.390415198401,566874.02102362,0.0,1.0
2022-07-08,171.76,172.36,170.65,170.65,491122,154.478673201274,155.018305268815,153.480353876324,153.480353876324,546063.174753525,0.0,1.0
2022-07-11,170.68,171.64,170.05,170.84,269801,153.507335479701,154.370746787766,152.940721808784,153.651237364379,299983.284421541,0.0,1.0
2022-07-12,171.78,173.23,170.8701,171.03,274949,154.496660936859,155.800771766748,153.678308906434,153.822120852433,305707.184437485,0.0,1.0
2022-07-13,173.83,175.11,172.06,172.37,420392,156.340403834289,157.491618911709,154.748489235044,155.027299136607,467420.702312224,0.0,1.0
2022-07-14,172.38,172.765,170.3,171.41,501575,155.036293004399,155.382556914404,153.165568503592,154.163887828542,557685.538169742,0.0,1.0
2022-07-15,174.73,175.24,172.96,173.98,359434,157.1498519356,157.608539193009,155.557937336355,156.475311851174,399643.41070927,0.0,1.0
2022-07-18,173.91,177.24,173.64,177.13,551618,156.412354776628,159.407312751478,156.169520346234,159.308380205762,613326.783021712,0.0,1.0
2022-07-19,178.66,178.73,176.64,176.8,1765330,160.68444197799,160.747399052537,158.867680683937,159.011582568615,1962815.15445784,0.0,1.0
2022-07-20,175.73,177.3487,175.3565,177.09,230184,158.049238714834,159.50507609438,157.71331775279,159.272404734593,255934.382531154,0.0,1.0
2022-07-21,178.57,178.745,176.56,176.96,314266,160.603497167859,160.760889854225,158.795729741598,159.155484453292,349422.525720883,0.0,1.0
2022-07-22,179.05,180.44,178.32,179.09,232757,161.035202821892,162.285350445027,160.378650473051,161.071178293061,258795.220670436,0.0,1.0
2022-07-25,180.41,180.5472,179.44,180.34,232858,162.25836884165,162.381764707761,161.385963665793,162.195411767104,258907.519408124,0.0,1.0
2022-07-26,180.97,181.3696,180.08,180.49,221853,162.762025438021,163.121420395003,161.961571204503,162.330319783989,246671.404475047,0.0,1.0
2022-07-27,185.58,185.84,182.04,183.41,515394,166.908198490291,167.142039052892,163.724369291802,164.956529179353,573050.451596383,0.0,1.0
2022-07-28,190.44,190.53,186.78,187.78,436461,171.27921823737,171.360163047501,167.987462625372,168.886849404607,485287.320291288,0.0,1.0
2022-07-29,191.4,191.44,188.78,188.88,365333,172.142629545435,172.178605016604,169.786236183841,169.876174861764,406202.32411138,0.0,1.0
2022-08-01,192.22,194.0406,191.75,191.75,318116,172.880126704407,174.517550274681,172.457414918167,172.457414918167,353703.220177251,0.0,1.0
2022-08-02,189.18,190.92,189.03,190.58,244376,170.145990895535,171.710923891402,170.011082878649,171.405132386463,271714.022979152,0.0,1.0
2022-08-03,190.65,190.91,187.55,188.35,366950,171.468089461009,171.70193002361,168.679990445383,169.39949986877,408000.215783056,0.0,1.0
2022-08-04,190.0,190.39,188.86,188.99,195723,170.883488054507,171.234248898408,169.85818712618,169.97510740748,217618.275606232,0.0,1.0
2022-08-05,188.37,188.56,186.52,187.87,354492,169.417487604355,169.588371092409,167.753622062772,168.967794214738,394148.555643458,0.0,1.0
2022-08-08,188.29,190.6,187.93,189.59,234450,169.345536662016,171.423120122047,169.021757421492,170.514739475021,260677.61436255,0.0,1.0
2022-08-09,187.71,189.07,187.53,188.65,241240,168.82389233006,170.047058349819,168.662002709798,169.66931590254,268227.202767419,0.0,1.0
2022-08-10,190.98,191.41,190.295,190.84,234651,171.764887098156,172.151623413227,171.148807154381,171.638972949063,260901.099969233,0.0,1.0
2022-08-11,187.87,189.88,187.4501,188.49,293870,168.967794214738,170.775561640999,168.590141706137,169.525414017863,326744.851920334,0.0,1.0
2022-08-12,188.96,189.07,187.67,187.97,403174,169.948125804103,170.047058349819,168.787916858891,169.057732892661,448276.547208388,0.0,1.0
2022-08-15,189.13,189.65,188.46,189.51,224381,170.101021556573,170.568702681775,169.498432414486,170.442788532682,249482.208523281,0.0,1.0
2022-08-16,189.57,189.69,187.833,188.79,355584,170.496751739436,170.604678152944,168.934516903906,169.795230051633,395362.716252901,0.0,1.0
2022-08-17,189.15,190.26,188.64,189.95,275198,170.119009292158,171.117328617108,169.660322034748,170.838518715545,305984.039741287,0.0,1.0
2022-08-18,188.71,189.24,187.85,188.5,255600,169.723279109295,170.199954102289,168.949806479153,169.534407885655,284193.637155331,0.0,1.0
2022-08-19,188.12,189.355,187.73,188.21,219651,169.192640909546,170.303383581901,168.841880065645,169.273585719677,244223.069619742,0.0,1.0
2022-08-22,185.67,187.75,185.23,187.14,304996,166.989143300422,168.85986780123,166.593413117559,168.311241865897,339115.502964898,0.0,1.0
2022-08-23,184.83,185.32,183.44,183.82,204999,166.233658405866,166.67435792769,164.98351078273,165.325277758839,227931.969574358,0.0,1.0
2022-08-24,185.01,185.87,183.73,183.85,243345,166.395548026128,167.169020656269,165.244332948708,165.352259362216,270567.686359797,0.0,1.0
2022-08-25,183.89,184.67,183.12,184.22,513258,167.436599015733,168.146809180681,166.73549410931,167.737072547057,563694.044043091,2.277512,1.0
2022-08-26,179.58,185.1,179.45,184.75,457077,163.512232591469,168.538335297255,163.393864230645,168.21965124888,501992.336347577,0.0,1.0
2022-08-29,179.28,180.615,178.32,178.58,249504,163.23907483572,164.454626848804,162.364970017323,162.601706738972,274021.873531299,0.0,1.0
2022-08-30,178.8,181.28,178.24,181.07,269556,162.802022426521,165.060126540715,162.292127949123,164.86891611169,296044.312482377,0.0,1.0
2022-08-31,176.39,178.72,176.39,178.08,265685,160.607655122003,162.729180358322,160.607655122003,162.146443812723,291792.923035956,0.0,1.0
2022-09-01,175.66,175.8,173.38,174.93,267931,159.94297124968,160.070444869029,157.866972305986,159.278287377357,294259.629493373,0.0,1.0
2022-09-02,173.84,177.3721,173.11,176.35,336685,158.285814198135,161.501882561741,157.621130325812,160.571234087903,369769.84132473,0.0,1.0
2022-09-06,174.36,176.72,173.94,175.64,320161,158.759287641433,160.908128653327,158.376866783384,159.92476073263,351622.086426087,0.0,1.0
2022-09-07,175.57,175.65,172.8,172.8,186346,159.861023922955,159.933865991155,157.338867311538,157.338867311538,204657.560780843,0.0,1.0
2022-09-08,175.81,176.16,173.24,173.6,263028,160.079550127554,160.398234175929,157.739498686636,158.067287993535,288874.829065629,0.0,1.0
2022-09-09,178.21,178.6,176.93,177.68,228889,162.264812173548,162.619917256022,161.099339082351,161.782233471724,251381.110566186,0.0,1.0
2022-09-12,181.07,181.492,180.46,180.6,256143,164.86891611169,165.253158021444,164.313495341667,164.440968961017,281313.264524528,0.0,1.0
2022-09-13,175.61,179.76,175.33,178.79,265867,159.897444957055,163.676127244919,159.642497718356,162.792917167996,291992.807530725,0.0,1.0
2022-09-14,176.07,177.4099,175.01,176.1,481115,160.316286849204,161.536300438965,159.351129445557,160.343602624779,528392.465387372,0.0,1.0
2022-09-15,174.22,175.93,173.8,174.34,435034,158.631814022084,160.188813229854,158.249393164035,158.741077124383,477783.248885048,0.0,1.0
2022-09-16,173.91,174.48,173.1,173.5,393010,158.34955100781,158.868550743733,157.612025067287,157.976235408286,431629.699389732,0.0,1.0
2022-09-19,174.99,175.02,172.6481,173.0,184244,159.332918928507,159.360234704082,157.200558434543,157.520972482037,202349.004692913,0.0,1.0
2022-09-20,173.31,174.4425,172.09,174.44,286762,157.803235496311,158.834406024264,156.692393956264,158.832129709633,314941.085103175,0.0,1.0
2022-09-21,173.46,176.46,173.46,174.07,362073,157.939814374186,160.671391931678,157.939814374186,158.495235144209,397652.630078467,0.0,1.0
2022-09-22,171.93,174.6,171.3615,174.53,302137,156.546709819865,158.977813846033,156.02907587272,158.914077036358,331826.931845285,0.0,1.0
2022-09-23,166.89,168.84,165.5,168.61,326852,151.957659523278,153.733184935648,150.692028588307,153.523763989574,358970.587274963,0.0,1.0
2022-09-26,166.96,168.89,165.785,166.45,438668,152.021396332953,153.778711228273,150.951528456269,151.557028148179,481774.349181689,0.0,1.0
2022-09-27,167.07,169.84,166.19,168.88,432859,152.121554176728,154.643710788145,151.32029142653,153.769605969748,475394.51934592,0.0,1.0
2022-09-28,168.86,169.5,163.5,164.42,452624,153.751395452698,154.334131998296,148.870976883312,149.70866066761,497101.755824479,0.0,1.0
2022-09-29,169.94,170.22,167.46,168.95,379520,154.734763373395,154.989710612094,152.476659259202,153.833342779423,416814.084914866,0.0,1.0
2022-09-30,169.81,171.67,169.02,169.4,388603,154.616395012571,156.309973098215,153.897079589098,154.243079413047,426789.639123554,0.0,1.0
2022-10-03,170.5,171.2558,167.98,168.51,532194,155.244657850794,155.932833290111,152.9501327025,153.432711404324,584490.817630643,0.0,1.0
2022-10-04,176.12,176.23,174.76,174.99,357819,160.361813141829,160.461970985603,159.123497982432,159.332918928507,392980.604579869,0.0,1.0
2022-10-05,173.58,174.98,171.35,173.41,319585,158.049077476485,159.323813669982,156.018604825416,157.894288081561,350989.484948139,0.0,1.0
2022-10-06,168.6,171.086,168.25,170.49,320673,153.514658731049,155.778226000357,153.195974682675,155.235552592269,352184.398850929,0.0,1.0
2022-10-07,167.3,169.52,166.44,169.02,351917,152.330975122802,154.352342515346,151.547922889655,153.897079589098,386498.63596381,0.0,1.0
2022-10-10,164.07,164.81,163.0,163.0,319692,149.389976619236,150.063765750084,148.415713957064,148.415713957064,351106.999458798,0.0,1.0
2022-10-11,163.98,167.1099,162.628,163.5,571315,149.308029292511,152.157884158242,148.076998339935,148.870976883312,627456.099607759,0.0,1.0
2022-10-12,166.3,167.02,164.28,164.64,415872,151.420449270305,152.076027884103,149.58118704826,149.908976355159,456738.267078718,0.0,1.0
2022-10-13,167.14,168.0199,160.98,161.57,435957,152.185290986403,152.986462684015,146.576451735019,147.113661987993,478796.948822802,0.0,1.0
2022-10-14,165.45,169.37,165.32,169.09,308350,150.646502295682,154.215763637472,150.528133934858,153.960816398772,338650.461328781,0.0,1.0
2022-10-17,168.46,169.99,168.04,168.04,293435,153.387185111699,154.78028966602,153.00476425365,153.00476425365,322269.817155865,0.0,1.0
2022-10-18,168.94,169.99,167.87,169.69,275304,153.824237520898,154.78028966602,152.849974858726,154.507131910271,302357.148064403,0.0,1.0
2022-10-19,166.64,168.43,165.83,167.9,229448,151.730028060154,153.359869336124,150.992502119631,152.877290634301,251995.041514403,0.0,1.0
2022-10-20,163.61,165.71,163.17,164.19,259448,148.971134727087,150.883239017331,148.570503351988,149.499239721536,284943.035157547,0.0,1.0
2022-10-21,164.21,164.58,160.09,160.63,380574,149.517450238585,149.85434480401,145.766083726297,146.257767686645,417971.657758196,0.0,1.0
2022-10-24,165.83,166.74,164.465,165.51,298104,150.992502119631,151.821080645404,149.749634330972,150.701133846832,327397.623233193,0.0,1.0
2022-10-25,168.97,169.52,166.31,166.32,448108,153.851553296473,154.352342515346,151.42955452883,151.438659787355,492141.98451473,0.0,1.0
2022-10-26,167.79,168.9,164.53,164.53,432546,152.777132790526,153.787816486798,149.808818511385,149.808818511385,475050.761945577,0.0,1.0
2022-10-27,165.13,167.12,164.7,166.56,435168,150.355134022883,152.167080469353,149.963607906309,151.657185991954,477930.416589988,0.0,1.0
2022-10-28,168.01,168.09,165.0,165.17,308958,152.977448478075,153.050290546275,150.236765662058,150.391555056983,339318.207333283,0.0,1.0
2022-10-31,166.97,168.33,166.97,167.74,308986,152.030501591478,153.268816750874,152.030501591478,152.731606497901,339348.958794016,0.0,1.0
2022-11-01,167.6,171.4,167.3012,171.1,376697,152.604132878551,156.064131118041,152.332067753825,155.790973362292,413713.678713047,0.0,1.0
2022-11-02,165.31,169.94,165.2937,167.96,408517,150.519028676333,154.734763373395,150.504187104937,152.93192218545,448660.517303873,0.0,1.0
2022-11-03,162.98,164.16,162.02,162.1,418710,148.397503440014,149.471923945961,147.523398621616,147.596240689816,459855.147277359,0.0,1.0
2022-11-04,170.46,170.94,167.6,168.68,354609,155.208236816694,155.645289225892,152.604132878551,153.587500799249,389455.169260053,0.0,1.0
2022-11-07,169.44,170.637,168.42,170.15,324287,154.279500447146,155.369399892586,153.350764077599,154.92597380242,356153.533818475,0.0,1.0
2022-11-08,169.55,170.93,168.35,169.33,304387,154.379658290921,155.636183967368,153.287027267924,154.179342603372,334298.031368522,0.0,1.0
2022-11-09,166.92,168.3987,166.4176,166.99,331324,151.984975298853,153.331369876941,151.527527110559,152.048712108528,363882.034860701,0.0,1.0
2022-11-10,176.62,176.85,173.19,174.28,370555,160.817076068077,161.026497014152,157.693972394011,158.686445573234,406968.12614784,0.0,1.0
2022-11-11,173.91,174.33,171.33,171.77,404180,158.34955100781,158.731971865858,156.000394308366,156.401025683465,443897.335689529,0.0,1.0
2022-11-14,173.11,175.67,173.11,174.61,284041,157.621130325812,159.952076508205,157.621130325812,158.986919104558,311952.702079741,0.0,1.0
2022-11-15,173.66,176.09,172.04,175.8,328705,158.121919544685,160.334497366254,156.64686766364,160.070444869029,361005.675015654,0.0,1.0
2022-11-16,175.52,176.25,174.59,175.34,275858,159.81549763033,160.480181502653,158.968708587508,159.651602976881,302965.587680347,0.0,1.0
2022-11-17,175.54,175.67,173.595,174.22,232084,159.83370814738,159.952076508205,158.062735364273,158.631814022084,254890.071889181,0.0,1.0
2022-11-18,177.63,177.92,176.21,176.83,359536,161.7367071791,162.000759676324,160.443760468553,161.008286497102,394866.328082712,0.0,1.0
2022-11-21,178.31,178.65,176.46,176.79,258857,162.355864758798,162.665443548647,160.671391931678,160.971865463002,284293.959682776,0.0,1.0
2022-11-22,180.18,180.29,179.22,179.32,401814,164.058548102968,164.158705946742,163.18444328457,163.27549586982,441298.83725754,0.0,1.0
2022-11-23,183.01,183.54,181.68,181.93,338024,166.635336265535,167.117914967359,165.424336881714,165.651968344838,371240.42010767,0.0,1.0
2022-11-25,184.11,184.49,183.3,184.1,223879,167.636914703282,167.982914527231,166.899388762759,167.627809444757,245878.795627781,0.0,1.0
2022-11-28,182.77,185.405,182.2025,184.23,260124,166.416810060936,168.816045682266,165.900086639644,167.746177805582,285685.463280972,0.0,1.0
2022-11-29,182.45,183.79,182.29,183.29,239819,166.125441788137,167.345546430483,165.979757651737,166.890283504234,263385.162916837,0.0,1.0
2022-11-30,186.55,186.73,183.05,185.61,708272,169.858597783376,170.022492436825,166.671757299635,169.002703482028,777871.378453893,0.0,1.0
2022-12-01,190.25,191.93,189.76,190.95,572366,173.227543437616,174.757226869811,172.781385769892,173.864911534364,628610.377651723,0.0,1.0
2022-12-02,191.39,191.42,188.35,188.49,304539,174.265542909463,174.292858685038,171.497544317871,171.625017937221,334464.967869646,0.0,1.0
2022-12-05,188.47,189.657,187.9674,188.91,331560,171.606807420171,172.687601607085,171.149177126705,172.007438795269,364141.225744025,0.0,1.0
2022-12-06,188.89,189.72,187.915,188.9,314918,171.989228278219,172.744964735792,171.101465572035,171.998333536744,345863.875403721,0.0,1.0
2022-12-07,188.59,190.17,187.52,189.48,253413,171.71607052247,173.154701369416,170.741807860298,172.526438531193,278314.997103001,0.0,1.0
2022-12-08,187.2,187.31,183.48,185.16,374511,170.450439587499,170.550597431274,167.063283416209,168.592966848404,411312.868242915,0.0,1.0
2022-12-09,185.18,186.77,185.12,185.48,368384,168.611177365454,170.058913470925,168.556545814305,168.884335121204,404583.789674532,0.0,1.0
2022-12-12,186.38,186.41,184.9,186.08,336218,169.703808388451,169.731124164026,168.356230126755,169.430650632702,369256.950890352,0.0,1.0
2022-12-13,187.7,189.748,187.5,188.49,454369,170.905702513748,172.770459459662,170.723597343248,171.625017937221,499018.230788054,0.0,1.0
2022-12-14,188.85,190.48,187.21,187.27,287283,171.95280724412,173.43696438369,170.459544846024,170.514176397174,315513.281926109,0.0,1.0
2022-12-15,182.53,184.16,181.51,183.68,532942,166.198283856336,167.682440995907,165.269547486789,167.245388586708,585312.320938815,0.0,1.0
2022-12-16,178.86,179.6,178.0716,178.13,525453,162.856653977671,163.530443108519,162.138795395562,162.191970105348,577087.403459031,0.0,1.0
2022-12-19,179.82,180.82,179.01,179.68,280109,163.730758796069,164.641284648566,162.993232855546,163.603285176719,307634.318379579,0.0,1.0
2022-12-20,178.44,179.91,178.06,179.59,503599,162.474233119622,163.812706122793,162.128233295673,163.521337849994,553085.888356456,0.0,1.0
2022-12-21,180.72,181.6,179.73,179.84,371176,164.550232063316,165.351494813514,163.648811469344,163.748969313119,407650.149616254,0.0,1.0
2022-12-22,179.51,179.52,177.5,179.16,218719,163.448495781795,163.45760104032,161.618338818275,163.12981173342,240211.740721159,0.0,1.0
2022-12-23,180.12,180.3,178.2,179.2,161820,164.003916551818,164.167811205267,162.255706915023,163.16623276752,177721.477711118,0.0,1.0
2022-12-27,179.62,181.19,179.29,180.99,148518,163.548653625569,164.97817921399,163.248180094245,164.796074043491,163112.337329748,0.0,1.0
2022-12-28,178.19,180.55,178.05,179.8,181130,162.246601656498,164.395442668392,162.119128037148,163.712548279019,198929.002952755,0.0,1.0
2022-12-29,179.43,180.0657,178.68,179.0,226031,163.375653713595,163.954474998027,162.692759324222,162.984127597021,248242.265038448,0.0,1.0
2022-12-30,178.19,178.91,176.925,178.12,152905,162.246601656498,162.902180270296,161.094786453089,162.182864846823,167930.432266831,0.0,1.0
2023-01-03,175.95,178.51,174.62,177.7,266033,160.207023746904,162.537969929297,158.996024363083,161.800443988774,292175.119762217,0.0,1.0
2023-01-04,179.76,180.15,177.0,177.9,547763,163.676127244919,164.031232327393,161.163075892026,161.982549159274,601589.728064981,0.0,1.0
2023-01-05,177.34,177.76,176.11,176.32,523996,161.472654681875,161.855075539924,160.352707883304,160.543918312328,575487.229234429,0.0,1.0
2023-01-06,178.92,179.3,175.44,175.91,416607,162.911285528821,163.25728535277,159.74265556213,160.170602712804,457545.492922975,0.0,1.0
2023-01-09,178.41,180.48,178.04,178.08,335508,162.446917344047,164.331705858717,162.110022778623,162.146443812723,368477.181707465,0.0,1.0
2023-01-10,179.2,179.65,178.4,178.76,359164,163.16623276752,163.575969401144,162.437812085523,162.765601392422,394457.772961539,0.0,1.0
2023-01-11,182.08,182.15,180.32,181.12,495754,165.788547222713,165.852284032387,164.186021722317,164.914442404315,544469.988018771,0.0,1.0
2023-01-12,180.61,181.13,177.77,180.69,964552,164.450074219542,164.92354766284,161.864180798449,164.522916287741,1059335.10548272,0.0,1.0
2023-01-13,183.21,183.22,181.76,181.76,247605,166.817441436035,166.82654669456,165.497178949913,165.497178949913,271936.265533688,0.0,1.0
2023-01-17,187.74,188.2892,186.85,186.94,354039,170.942123547848,171.442184346039,170.131755539125,170.21370286585,388829.157380833,0.0,1.0
2023-01-18,183.43,187.3,183.01,187.11,306475,167.017757123584,170.541492172749,166.635336265535,170.368492260774,336591.211726084,0.0,1.0
2023-01-19,184.6,185.96,184.6,185.4,389274,168.083072371006,169.321387530402,168.083072371006,168.811493053004,427526.575914706,0.0,1.0
2023-01-20,185.96,186.0,183.41,183.96,450602,169.321387530402,169.357808564502,166.999546606534,167.500335825408,494881.061052932,0.0,1.0
2023-01-23,185.74,186.2,185.1,186.16,302165,169.121071842853,169.539913735002,168.538335297255,169.503492700902,331857.683306019,0.0,1.0
2023-01-24,184.3,184.86,183.53,184.2,197486,167.809914615257,168.319809092655,167.108809708834,167.718862030007,216892.249086997,0.0,1.0
2023-01-25,184.36,185.01,183.255,183.4,338011,167.864546166407,168.45638797053,166.858415099397,166.990441348009,371226.142643756,0.0,1.0
2023-01-26,174.07,177.04,173.4053,176.64,821285,158.495235144209,161.199496926126,157.890008610054,160.835286585127,901989.765306982,0.0,1.0
2023-01-27,172.21,172.985,170.22,170.4,592715,156.801657058564,157.50731459425,154.989710612094,155.153605265544,650959.001739868,0.0,1.0
2023-01-30,171.08,172.02,170.63,171.19,429933,155.772762845242,156.62865714659,155.363026211618,155.872920689017,472180.99169926,0.0,1.0
2023-01-31,176.85,176.85,174.42,175.0,471233,161.026497014152,161.026497014152,158.813919192583,159.342024187032,517539.39628132,0.0,1.0
2023-02-01,177.86,178.6,175.5,178.07,442597,161.946128125174,162.619917256022,159.79728711328,162.137338554198,486089.438082485,0.0,1.0
2023-02-02,176.4,176.93,174.81,175.44,376316,160.616760380528,161.099339082351,159.169024275057,159.74265556213,413295.239193778,0.0,1.0
2023-02-03,175.09,176.37,174.43,175.96,335427,159.423971513756,160.589444604953,158.823024451108,160.216129005429,368388.222124629,0.0,1.0
2023-02-06,174.49,175.19,173.65,174.47,558431,158.877656002258,159.515024099006,158.11281428616,158.859445485208,613306.034604483,0.0,1.0
2023-02-07,172.92,173.08,170.24,170.7,469578,157.448130413837,157.593814550237,155.007921129144,155.426763021293,515721.765298675,0.0,1.0
2023-02-08,172.37,172.92,171.58,172.45,353347,156.947341194964,157.448130413837,156.228025771491,157.020183263163,388069.156994131,0.0,1.0
2023-02-09,172.38,174.28,172.34,174.28,559871,156.956446453489,158.686445573234,156.920025419389,158.686445573234,614887.538299353,0.0,1.0
2023-02-10,171.14,171.48,170.17,170.86,391293,155.827394396392,156.136973186241,154.94418431947,155.572447157693,429743.97588689,0.0,1.0
2023-02-13,174.36,174.4499,172.71,172.9,251637,158.759287641433,158.841143915573,157.256919984813,157.429919896787,276364.475879327,0.0,1.0
2023-02-14,174.25,175.56,173.1623,174.62,254079,158.659129797659,159.85191866443,157.668750827897,158.996024363083,279046.442561878,0.0,1.0
2023-02-15,174.64,174.71,172.37,173.16,520123,159.014234880133,159.077971689807,156.947341194964,157.666656618437,571233.643255096,0.0,1.0
2023-02-16,174.45,175.5622,173.95,174.92,764581,158.841234968158,159.853921821306,158.385972041909,159.269182118832,839713.664255621,0.0,1.0
2023-02-17,174.45,174.85,172.76,172.79,356027,158.841234968158,159.205445309157,157.302446277438,157.329762053013,391012.51109292,0.0,1.0
2023-02-21,175.7,176.79,174.975,175.4,542939,159.97939228378,160.971865463002,159.319261040719,159.706234528031,596291.690687163,0.0,1.0
2023-02-22,175.97,177.24,175.525,176.73,356307,160.225234263954,161.381602096626,159.820050259593,160.917233911852,391320.025700256,0.0,1.0
2023-02-23,176.14,176.345,174.76,175.89,728461,160.380023658879,160.566681458641,159.123497982432,160.152392195754,800044.279909273,0.0,1.0
2023-02-24,175.47,175.7,174.24,174.52,397590,159.769971337705,159.97939228378,158.650024539134,158.904971777833,436659.759752587,0.0,1.0
2023-02-27,175.8,176.54,175.27,175.8,410188,160.070444869029,160.744233999877,159.587866167206,160.070444869029,450495.720549798,0.0,1.0
2023-02-28,173.04,174.41,173.0,173.94,494325,157.557393516137,158.804813934058,157.520972482037,158.376866783384,542900.565254903,0.0,1.0
2023-03-01,172.9,173.49,171.64,172.75,791165,157.429919896787,157.967130149761,156.282657322641,157.293341018913,868909.979689266,0.0,1.0
2023-03-02,175.93,176.19,172.33,172.33,601254,161.580710426895,161.819504178449,158.27433540537,158.27433540537,654648.787844376,1.528674,1.0
2023-03-03,175.16,175.26,173.64,174.52,579260,160.873513547291,160.965357297889,159.477488538203,160.285713543464,630701.595077511,0.0,1.0
2023-03-06,174.04,174.45,172.07,172.17,725338,159.844863540594,160.221422918046,158.035541653815,158.127385404413,789752.155457537,0.0,1.0
2023-03-07,170.13,173.47,170.0,172.92,603625,156.253772892216,159.321354162186,156.134376016439,158.816213533898,657230.346180754,0.0,1.0
2023-03-08,170.4,170.98,169.74,170.17,290056,156.50175101883,157.034444772298,155.895582264884,156.290510392455,315814.628770851,0.0,1.0
2023-03-09,169.85,172.005,169.59,171.35,442298,155.996610390542,157.975843215927,155.757816638987,157.374266649511,481576.587542025,0.0,1.0
2023-03-10,169.46,172.82,169.305,172.41,495302,155.63841976321,158.7243697833,155.496061949783,158.347810405848,539287.64534938,0.0,1.0
2023-03-13,170.96,172.24,170.63,170.67,488980,157.016076022179,158.191676029832,156.712991645206,156.749729145445,532404.215656184,0.0,1.0
2023-03-14,172.75,172.88,170.94,171.83,467161,158.660079157881,158.779476033658,156.997707272059,157.815116652381,508647.56388842,0.0,1.0
2023-03-15,169.9,170.4114,168.13,168.72,485976,156.042532265841,156.512221206399,154.416897880258,154.958776008786,529133.443305923,0.0,1.0
2023-03-16,174.63,174.63,171.9179,172.37,446821,160.386741669122,160.386741669122,157.895847309156,158.311072905609,486501.255764473,0.0,1.0
2023-03-17,171.86,172.36,171.13,171.64,335265,157.84266977756,158.301888530549,157.172210398195,157.640613526244,365038.446075444,0.0,1.0
2023-03-20,175.44,175.7619,174.45,175.16,329932,161.130676048965,161.42632108214,160.221422918046,160.873513547291,359231.845228591,0.0,1.0
2023-03-21,176.71,176.76,174.95,175.44,420597,162.297091681558,162.343013556857,160.680641671035,161.130676048965,457948.414847938,0.0,1.0
2023-03-22,177.85,180.13,177.81,177.97,372815,163.344110438374,165.438147952007,163.307372938135,163.454322939092,405923.100453722,0.0,1.0
2023-03-23,177.12,178.89,176.5,177.96,379870,162.67365105901,164.299285444593,162.104219805303,163.445138564032,413604.624731716,0.0,1.0
2023-03-24,179.15,179.7,177.94,179.04,336717,164.538079196147,165.043219824436,163.426769813913,164.437051070489,366619.391965119,0.0,1.0
2023-03-27,178.66,179.3,178.43,178.76,229368,164.088044818217,164.675844822044,163.876804191842,164.179888568815,249737.18789445,0.0,1.0
2023-03-28,176.86,178.23,176.48,176.64,292489,162.434857307455,163.693116690646,162.085851055183,162.23280105614,318463.693061193,0.0,1.0
2023-03-29,177.76,178.36,177.45,178.02,244583,163.261451062836,163.812513566424,162.976735435983,163.500244814391,266303.366759043,0.0,1.0
2023-03-30,180.63,180.7,179.35,179.8,341454,165.897366704996,165.961657330415,164.721766697343,165.135063575034,371777.064609324,0.0,1.0
2023-03-31,181.18,181.8248,180.77,181.12,364583,166.402507333285,166.99471583714,166.025947955833,166.347401082926,396960.051856065,0.0,1.0
2023-04-03,181.64,181.68,180.28,180.79,273180,166.824988586035,166.861726086274,165.575913577903,166.044316705953,297439.943623372,0.0,1.0
2023-04-04,182.98,183.665,182.4264,182.49,333264,168.055694844047,168.684824535643,167.547247840737,167.605660466117,362859.745851452,0.0,1.0
2023-04-05,184.98,185.655,184.565,184.96,437794,169.892569856005,170.512515172541,169.511418291024,169.874201105885,476672.60662805,0.0,1.0
2023-04-06,185.36,185.96,185.11,185.75,406513,170.241576108277,170.792638611865,170.011966731782,170.599766735609,442613.675240384,0.0,1.0
2023-04-10,184.69,184.7599,183.605,184.58,242502,169.626222979271,169.690421760939,168.629718285284,169.525194853613,264037.562078319,0.0,1.0
2023-04-11,183.96,184.91,183.8,184.32,262268,168.955763599906,169.828279230587,168.80881359895,169.286401102059,285558.895725217,0.0,1.0
2023-04-12,185.42,186.4099,185.12,185.48,372927,170.296682358636,171.205843645804,170.021151106842,170.351788608995,406045.046693145,0.0,1.0
2023-04-13,187.93,188.02,186.07,186.25,360776,172.601960498643,172.684619874181,170.893666737522,171.058985488598,392814.968521363,0.0,1.0
2023-04-14,185.67,186.83,185.09,186.0,232351,170.526291735131,171.591679242066,169.993597981663,170.829376112104,252985.095324819,0.0,1.0
2023-04-17,185.52,185.88,184.89,185.68,329418,170.388526109234,170.719163611386,169.809910480467,170.53547611019,358672.199094092,0.0,1.0
2023-04-18,184.01,184.6265,183.73,184.05,318715,169.001685475205,169.567902197641,168.744522973531,169.038422975445,347018.711589148,0.0,1.0
2023-04-19,185.68,186.16,185.33,185.92,296887,170.53547611019,170.97632611306,170.214022983098,170.755901111625,323252.260569999,0.0,1.0
2023-04-20,186.89,187.1,186.015,186.29,207090,171.646785492425,171.839657368681,170.843152674693,171.095722988838,225480.774306187,0.0,1.0
2023-04-21,188.92,189.45,187.5,188.74,345501,173.511213629562,173.997985507731,172.207032371072,173.345894878486,376183.461314222,0.0,1.0
2023-04-24,188.85,189.5,188.25,189.09,389399,173.446923004144,174.04390738303,172.895860500557,173.667348005579,423979.85433413,0.0,1.0
2023-04-25,188.99,190.02,188.13,188.34,256692,173.575504254981,174.521494886139,172.785647999839,172.978519876095,279487.715091042,0.0,1.0
2023-04-26,187.26,189.32,187.14,189.14,250539,171.986607369637,173.878588631954,171.87639486892,173.713269880878,272788.293562692,0.0,1.0
2023-04-27,189.25,189.54,187.52,187.52,209554,173.814298006536,174.080644883269,172.225401121192,172.225401121192,228163.591573512,0.0,1.0
2023-04-28,185.5,185.52,183.65,184.3,418978,170.370157359114,170.388526109234,168.671047973053,169.268032351939,456185.638404837,0.0,1.0
2023-05-01,184.82,186.85,184.82,185.59,254147,169.745619855048,171.610047992186,169.745619855048,170.452816734652,276716.704561276,0.0,1.0
2023-05-02,184.49,184.735,182.39,182.84,404904,169.442535478075,169.66755266704,167.513816715519,167.92711359321,440861.786854375,0.0,1.0
2023-05-03,185.75,186.83,185.55,186.18,264456,170.599766735609,171.591679242066,170.416079234413,170.99469486318,287941.202616819,0.0,1.0
2023-05-04,187.01,188.1,186.56,187.28,405429,171.756997993143,172.75809487466,171.343701115452,172.004976119757,441433.409851673,0.0,1.0
2023-05-05,187.76,188.23,186.36,186.77,220437,172.445826122627,172.877491750437,171.160013614256,171.536572991708,240013.064106103,0.0,1.0
2023-05-08,187.31,188.11,186.92,187.5,122375,172.032529244936,172.767279249719,171.674338617604,172.207032371072,133242.598656235,0.0,1.0
2023-05-09,185.38,186.37,185.36,186.28,346148,170.259944858397,171.169197989316,170.241576108277,171.086538613778,376887.918608035,0.0,1.0
2023-05-10,183.3,184.93,182.5707,184.76,603045,168.34959484596,169.846647980706,167.67977837285,169.69051360469,656598.838869452,0.0,1.0
2023-05-11,182.94,183.77,181.96,182.96,462391,168.018957343808,168.78126047377,167.118888587948,168.037326093927,503453.960655812,0.0,1.0
2023-05-12,178.22,179.13,177.56,178.64,459762,163.683932315587,164.519710446028,163.07776356164,164.069676068098,500591.490446477,0.0,1.0
2023-05-15,179.13,179.25,178.315,179.0,255026,164.519710446028,164.629922946745,163.771183878655,164.40031357025,277673.76477961,0.0,1.0
2023-05-16,178.85,180.4786,178.82,180.3,444676,164.262547944353,165.758315266591,164.234994819174,165.594282328023,484165.767518366,0.0,1.0
2023-05-17,177.17,178.53,176.7201,178.53,251668,162.719572934309,163.96864794244,162.306367900369,163.96864794244,274017.555208312,0.0,1.0
2023-05-18,178.12,178.33,176.84,177.6,456789,163.592088564989,163.784960441244,162.416488557336,163.11450106188,497354.471073199,0.0,1.0
2023-05-19,178.81,179.44,177.97,178.15,244540,164.225810444114,164.804426072881,163.454322939092,163.619641690168,266256.54811355,0.0,1.0
2023-05-22,178.45,178.97,177.66,178.48,270770,163.895172941962,164.372760445071,163.169607312238,163.922726067141,294815.92186434,0.0,1.0
2023-05-23,177.06,178.55,176.9,178.55,299868,162.618544808651,163.98701669256,162.471594807694,163.98701669256,326497.99038895,0.0,1.0
2023-05-24,174.4,174.8869,173.58,174.56,287208,160.175501042747,160.622688264408,159.422382287844,160.322451043703,312713.710111214,0.0,1.0
2023-05-25,173.28,173.74,172.2,172.52,278613,159.14685103605,159.5693322888,158.154938529593,158.448838531506,303355.42504114,0.0,1.0
2023-05-26,174.07,174.88,173.74,173.95,254414,159.872416665774,160.616351045617,159.5693322888,159.762204165056,277007.415685616,0.0,1.0
2023-05-30,170.07,172.56,169.82,172.12,310555,156.198666641857,158.485576031745,155.969057265363,158.081463529114,338134.05700255,0.0,1.0
2023-05-31,168.02,169.3,167.23,168.6,462915,154.3158697546,155.491469762254,153.590304124877,154.848563508068,504024.494847404,0.0,1.0
2023-06-01,168.72,169.56,168.32,168.68,362487,154.958776008786,155.730263513808,154.591401006394,154.922038508546,394677.915089703,0.0,1.0
2023-06-02,171.11,171.24,169.44,169.53,389215,157.153841648076,157.273238523853,155.620051013091,155.702710388629,423779.514083647,0.0,1.0
2023-06-05,167.1,168.89,167.06,167.68,348301,153.4709072491,155.114910384802,153.43416974886,154.003601002567,379232.117299817,0.0,1.0
2023-06-06,169.43,169.5,168.11,168.68,479693,155.610866638031,155.675157263449,154.398529130138,154.922038508546,522292.477035384,0.0,1.0
2023-06-07,168.86,169.32,167.69,168.85,378331,155.087357259623,155.509838512373,154.012785377627,155.078172884563,411928.952745347,0.0,1.0
2023-06-08,169.69,169.94,168.2,168.31,397891,155.849660389585,156.07926976608,154.481188505677,154.582216631334,433225.992416163,0.0,1.0
2023-06-09,169.13,170.07,169.01,169.72,288412,155.335335386237,156.198666641857,155.22512288552,155.877213514765,314024.632185021,0.0,1.0
2023-06-12,170.02,171.47,169.18,171.41,336234,156.152744766558,157.484479150228,155.381257261536,157.429372899869,366093.498807604,0.0,1.0
2023-06-13,171.98,172.02,170.85,171.18,434038,157.952882278277,157.989619778517,156.915047896521,157.218132273494,472583.052384514,0.0,1.0
2023-06-14,172.79,174.54,172.6241,172.76,704286,158.69681665812,160.304082293584,158.544447875878,158.669263532941,766830.617668684,0.0,1.0
2023-06-15,173.9,174.21,172.13,172.41,379609,159.716282289757,160.000997916611,158.090647904174,158.347810405848,413320.446441631,0.0,1.0
2023-06-16,173.46,175.51,173.36,175.08,590539,159.312169787126,161.194966674383,159.220326036528,160.800038546812,642982.234670924,0.0,1.0
2023-06-20,170.39,171.74,170.271,171.4,693393,156.492566643771,157.732457276842,156.383272580559,157.42018852481,754970.257078998,0.0,1.0
2023-06-21,170.7,170.81,169.12,169.54,442131,156.777282270624,156.878310396282,155.326151011177,155.711894763688,481394.756988599,0.0,1.0
2023-06-22,171.96,171.96,171.22,171.92,871074,157.934513528158,157.934513528158,157.254869773733,157.897776027919,948430.344285032,0.0,1.0
2023-06-23,169.29,170.64,169.21,170.12,293798,155.482285387194,156.722176020265,155.408810386715,156.244588517156,319888.939734459,0.0,1.0
2023-06-26,169.06,169.65,168.77,169.56,375843,155.271044760819,155.812922889346,155.004697884085,155.730263513808,409220.004141002,0.0,1.0
2023-06-27,170.66,170.68,169.31,169.56,320643,156.740544770385,156.758913520505,155.500654137313,155.730263513808,349117.928996372,0.0,1.0
2023-06-28,169.47,170.0,169.06,169.4,307279,155.64760413827,156.134376016439,155.271044760819,155.583313512851,334567.129499401,0.0,1.0
2023-06-29,169.32,170.64,169.14,170.56,615617,155.509838512373,156.722176020265,155.344519761297,156.648701019787,670287.304244783,0.0,1.0
2023-06-30,173.48,173.65,172.75,173.2,515706,159.330538537246,159.486672913262,158.660079157881,159.073376035572,561503.63703871,0.0,1.0
2023-07-03,173.96,174.24,172.96,173.2,216880,159.771388540116,160.02855104179,158.852951034137,159.073376035572,236140.182198686,0.0,1.0
2023-07-05,172.9,173.25,172.18,173.11,248933,158.797844783778,159.119297910871,158.136569779473,158.990716660034,271039.67159381,0.0,1.0
2023-07-06,170.83,171.47,170.02,171.36,317580,156.896679146401,157.484479150228,156.152744766558,157.38345102457,345782.917109272,0.0,1.0
2023-07-07,169.31,170.3479,169.3,169.87,281416,155.500654137313,156.453900424769,155.491469762254,156.014979140662,306407.347443865,0.0,1.0
2023-07-10,169.43,170.23,169.09,169.46,297603,155.610866638031,156.345616642814,155.298597885998,155.63841976321,324031.845457744,0.0,1.0
2023-07-11,171.61,171.8,170.9,171.72,307611,157.613060401065,157.787563527201,156.96096977182,157.714088526723,334928.612994836,0.0,1.0
2023-07-12,173.3,173.78,172.04,172.7,530355,159.16521978617,159.60606978904,158.007988528636,158.614157282582,577453.551871928,0.0,1.0
2023-07-13,175.79,176.53,175.46,175.96,413429,161.452129176058,162.131772930482,161.149044799084,161.608263552074,450143.855524807,0.0,1.0
2023-07-14,177.53,177.8785,176.88,177.71,321568,163.050210436461,163.370285907295,162.453226057575,163.215529187537,350125.074277329,0.0,1.0
2023-07-17,176.08,176.42,175.48,175.92,223449,161.718476052791,162.030744804824,161.167413549204,161.571526051835,243292.546902039,0.0,1.0
2023-07-18,175.47,176.88,175.16,176.07,286874,161.158229174144,162.453226057575,160.873513547291,161.709291677732,312350.049004361,0.0,1.0
2023-07-19,179.68,179.78,178.46,179.04,393415,165.024851074316,165.116694824914,163.904357317022,164.437051070489,428352.498062044,0.0,1.0
2023-07-20,176.04,176.67,175.57,176.43,432089,161.681738552552,162.260354181319,161.250072924742,162.039929179884,470460.970057397,0.0,1.0
2023-07-21,177.72,177.94,176.24,176.46,382399,163.224713562597,163.426769813913,161.865426053748,162.067482305064,416358.214370137,0.0,1.0
2023-07-24,177.36,177.81,176.2,176.41,249482,162.894076060445,163.307372938135,161.828688553509,162.021560429765,271637.425928128,0.0,1.0
2023-07-25,178.41,178.89,177.36,178.64,404635,163.858435441723,164.299285444593,162.894076060445,164.069676068098,440568.898118614,0.0,1.0
2023-07-26,176.6,177.1999,175.36,175.4,454905,162.196063555901,162.747034215737,161.057201048487,161.093938548726,495303.161117175,0.0,1.0
2023-07-27,176.12,178.83,175.92,178.04,412240,161.755213553031,164.244179194234,161.571526051835,163.51861356451,448849.265536638,0.0,1.0
2023-07-28,177.05,177.9926,176.6581,176.98,297664,162.609360433591,163.475079626727,162.249424774998,162.545069808173,324098.262606002,0.0,1.0
2023-07-31,175.94,177.16,175.62,175.84,235531,161.589894801954,162.710388559249,161.295994800041,161.498051051356,256447.497479891,0.0,1.0
2023-08-01,175.3,176.82,175.07,175.64,378331,161.002094798128,162.398119807216,160.790854171753,161.314363550161,411928.952745347,0.0,1.0
2023-08-02,173.01,174.19,172.08,173.52,388611,158.898872909436,159.982629166491,158.044726028875,159.367276037485,423121.875435325,0.0,1.0
2023-08-03,170.82,171.74,169.97,170.04,331193,156.887494771342,157.732457276842,156.106822891259,156.171113516678,360604.829227818,0.0,1.0
2023-08-04,170.05,172.0547,169.94,170.74,230964,156.180297891738,158.021489559974,156.07926976608,156.814019770863,251474.921806239,0.0,1.0
2023-08-07,171.18,171.3,169.865,170.3,251491,157.218132273494,157.328344774212,156.010386953132,156.409907268233,273824.836597795,0.0,1.0
2023-08-08,170.99,171.2,169.56,170.44,272602,157.043629147358,157.236501023614,155.730263513808,156.53848851907,296810.613923489,0.0,1.0
2023-08-09,171.52,172.13,171.0141,171.32,191038,157.530401025527,158.090647904174,157.065763491252,157.346713524331,208003.265063042,0.0,1.0
2023-08-10,173.51,175.06,173.29,173.85,334608,159.358091662425,160.781669796693,159.15603541111,159.670360414458,364323.100724539,0.0,1.0
2023-08-11,172.48,173.13,171.56,171.7,333091,158.412101031267,159.009085410153,157.567138525766,157.695719776603,362671.38246377,0.0,1.0
2023-08-14,173.18,173.45,170.8,171.07,461554,159.055007285452,159.302985412067,156.869126021222,157.117104147836,502542.630277261,0.0,1.0
2023-08-15,170.88,172.32,170.64,172.22,278915,156.9426010217,158.26515103031,156.722176020265,158.173307279712,303684.244365302,0.0,1.0
2023-08-16,169.31,170.885,169.04,170.29,283697,155.500654137313,156.94719320923,155.252676010699,156.400722893173,308890.913266418,0.0,1.0
2023-08-17,167.19,169.44,166.77,169.37,314327,153.553566624638,155.620051013091,153.167822872126,155.555760387672,342241.032137432,0.0,1.0
2023-08-18,168.01,168.31,166.73,166.92,285466,154.306685379541,154.582216631334,153.131085371887,153.305588498023,310817.010565888,0.0,1.0
2023-08-21,168.52,168.87,167.36,168.35,341366,154.77508850759,155.096541634682,153.709701000654,154.618954131573,371681.249706919,0.0,1.0
2023-08-22,167.06,168.16,167.01,168.12,262988,153.43416974886,154.444451005437,153.388247873561,154.407713505198,286342.835835799,0.0,1.0
2023-08-23,169.07,169.38,166.72,166.75,588867,155.280229135878,155.564944762732,153.121900996828,153.149454122007,641161.751525239,0.0,1.0
2023-08-24,165.34,168.24,165.255,167.54,428060,154.158679175452,156.862563109218,154.07942740498,156.209901470033,459107.72444702,2.50885,1.0
2023-08-25,166.82,167.2,165.44,167.01,200447,155.538592355443,155.892894388143,154.251916552478,155.715743371793,214985.670331803,0.0,1.0
2023-08-28,167.24,167.84,166.43,167.25,204077,155.930189338954,156.489613601112,155.17496658504,155.939513076656,218878.958748714,0.0,1.0
2023-08-29,169.12,169.44,167.66,167.72,759709,157.68305202705,157.981411633534,156.321786322465,156.37772874868,814811.639097139,0.0,1.0
2023-08-30,170.62,171.07,169.93,170.32,259769,159.081612682446,159.501180879065,158.438274780964,158.801900551367,278610.368807826,0.0,1.0
2023-08-31,165.65,168.4,165.62,167.32,459729,154.447715044234,157.01174291246,154.419743831126,156.004779240575,493073.716423641,0.0,1.0
2023-09-01,163.74,165.87,162.9,165.82,440601,152.66688114303,154.652837273692,151.883687176008,154.606218585179,472558.338782136,0.0,1.0
2023-09-05,159.31,161.16,159.28,160.98,688204,148.53646534076,150.261356815748,148.508494127652,150.093529537101,738120.292471469,0.0,1.0
2023-09-06,159.76,161.46,159.5,161.28,550930,148.956033537379,150.541068946828,148.71361635711,150.37324166818,590889.638437594,0.0,1.0
2023-09-07,160.49,161.07,159.73,160.24,438424,149.636666389672,150.177443176425,148.928062324271,149.403572947106,470223.438263234,0.0,1.0
2023-09-08,161.36,161.53,160.75,161.22,265062,150.447831569801,150.606335110746,149.87908356994,150.317299241964,284287.276684054,0.0,1.0
2023-09-11,160.33,161.36,160.155,161.32,372255,149.487486586429,150.447831569801,149.324321176633,150.410536618991,399255.1183573,0.0,1.0
2023-09-12,159.47,160.16,159.32,159.95,284401,148.685645144002,149.328983045484,148.545789078463,149.133184553729,305028.958418112,0.0,1.0
2023-09-13,158.92,159.31,158.29,158.3,238907,148.172839570357,148.53646534076,147.585444095091,147.594767832793,256235.221988656,0.0,1.0
2023-09-14,159.68,159.8244,157.84,157.84,415009,148.881443635758,149.016078408184,147.165875898472,147.165875898472,445110.119177295,0.0,1.0
2023-09-15,158.91,159.97,158.42,159.76,678047,148.163515832654,149.151832029134,147.706652685225,148.956033537379,727226.592622832,0.0,1.0
2023-09-18,157.84,158.46,157.2978,158.31,385985,147.165875898472,147.743947636036,146.660342840235,147.604091570496,413980.972341922,0.0,1.0
2023-09-19,158.82,159.3,158.0,158.93,422076,148.079602193331,148.527141603057,147.315055701714,148.18216330806,452689.697480961,0.0,1.0
2023-09-20,159.39,160.62,159.37,160.39,255551,148.611055242381,149.757874979806,148.592407766976,149.543429012645,274086.432019251,0.0,1.0
2023-09-21,155.49,157.2281,155.44,156.84,376530,144.974797538351,146.595356388447,144.928178849838,146.233502128208,403840.189426803,0.0,1.0
2023-09-22,155.58,157.11,155.5,156.72,314233,145.058711177675,146.485243046179,144.984121276054,146.121617275776,337024.710498904,0.0,1.0
2023-09-25,152.9,153.82,152.525,152.88,338540,142.559949473368,143.417733342011,142.210309309519,142.541301997962,363094.727454782,0.0,1.0
2023-09-26,150.61,152.1,150.6,152.0,433995,140.424813539463,141.814050457156,140.41548980176,141.72081308013,465473.197382107,0.0,1.0
2023-09-27,148.63,149.72,147.851,149.55,665527,138.57871347434,139.595000883928,137.852394307305,139.436497342983,713798.501443846,0.0,1.0
2023-09-28,149.79,150.65,148.89,149.88,760353,139.660267047847,140.462108490274,138.821130654609,139.74418068717,815502.349218484,0.0,1.0
2023-09-29,149.18,151.49,148.47,151.28,646537,139.091519047986,141.245302457295,138.429533671098,141.04950396554,693431.133114054,0.0,1.0
2023-10-02,147.21,148.61,146.9,148.35,544053,137.254742720565,138.560065998935,136.965706851784,138.317648818666,583513.841070353,0.0,1.0
2023-10-03,146.98,148.09,146.6,147.81,349087,137.040296753405,138.075231638398,136.685994720704,137.814166982724,374406.714488709,0.0,1.0
2023-10-04,149.91,150.05,147.8,149.44,710307,139.772151900278,139.902684228115,137.804843245021,139.333936228254,761826.450564851,0.0,1.0
2023-10-05,150.35,150.71,149.4,150.27,639396,140.182396359194,140.518050916489,139.296641277444,140.107806457573,685772.187498313,0.0,1.0
2023-10-06,151.68,152.53,147.84,149.56,926690,141.422453473646,142.21497117837,137.842138195832,139.445821080686,993903.978806261,0.0,1.0
2023-10-09,151.6,151.65,150.205,150.76,364162,141.347863572024,141.394482260538,140.047202162506,140.564669605003,390575.122996954,0.0,1.0
2023-10-10,152.5,153.76,151.54,153.11,746063,142.186999965262,143.361790915795,141.291921145809,142.755747965123,800175.87773704,0.0,1.0
2023-10-11,154.65,154.65,153.23,154.32,798898,144.19160357133,144.19160357133,142.867632817555,143.883920227143,856843.066031105,0.0,1.0
2023-10-12,151.3,154.4,150.99,154.4,691724,141.068151440945,143.958510128764,140.779115572163,143.958510128764,741895.602451505,0.0,1.0
2023-10-13,150.0,151.19,149.285,150.05,452078,139.856065539602,140.965590326216,139.189418293863,139.902684228115,484867.779873289,0.0,1.0
2023-10-16,153.39,153.66,150.39,150.49,1255662,143.016812620797,143.268553538768,140.219691310005,140.312928687031,1346736.72731532,0.0,1.0
2023-10-17,153.48,153.92,152.595,153.19,444831,143.100726260121,143.510970719037,142.275575473437,142.830337866744,477095.145945643,0.0,1.0
2023-10-18,152.31,154.09,152.2,153.09,389557,142.009848948912,143.669474259982,141.907287834183,142.737100489718,417812.053946661,0.0,1.0
2023-10-19,153.43,154.7,152.9,153.64,540559,143.054107571608,144.238222259843,142.559949473368,143.249906063363,579766.416902668,0.0,1.0
2023-10-20,151.97,153.14,151.86,152.26,487181,141.692841867022,142.783719178231,141.590280752293,141.963230260399,522516.844142933,0.0,1.0
2023-10-23,152.34,153.23,151.1301,151.46,414031,142.03782016202,142.867632817555,140.909741137377,141.217331244187,444061.183620343,0.0,1.0
2023-10-24,154.14,154.54,152.62,152.72,476267,143.716092948495,144.089042456601,142.298884817694,142.39212219472,510811.238142338,0.0,1.0
2023-10-25,153.94,155.15,153.25,154.11,292848,143.529618194442,144.657790456462,142.88628029296,143.688121735387,314088.629838951,0.0,1.0
2023-10-26,152.75,153.7,152.48,152.64,668160,142.420093407828,143.305848489579,142.168352489857,142.317532293099,716622.47621016,0.0,1.0
2023-10-27,147.99,150.6,147.47,149.68,895981,137.981994261371,140.41548980176,137.497159900834,139.557705933118,960967.616824199,0.0,1.0
2023-10-30,152.25,152.91,151.08,151.4,572065,141.953906522696,142.56927321107,140.863029211487,141.161388817972,613557.586286466,0.0,1.0
2023-10-31,153.5,153.92,152.5124,153.07,423494,143.119373735526,143.510970719037,142.198561400013,142.718453014313,454210.546785419,0.0,1.0
2023-11-01,154.42,154.65,153.355,154.24,416272,143.977157604169,144.19160357133,142.984179538838,143.809330325521,446464.726138882,0.0,1.0
2023-11-02,157.8,158.06,156.5944,157.45,469581,147.128580947661,147.37099812793,146.004511130231,146.802250128069,503640.294242762,0.0,1.0
2023-11-03,159.61,160.55,159.19,160.05,442556,148.816177471839,149.692608815887,148.424580488328,149.226421930755,474655.137364799,0.0,1.0
2023-11-06,159.14,159.87,159.02,159.58,580774,148.377961799815,149.058594652108,148.266076947383,148.788206258731,622898.260893318,0.0,1.0
2023-11-07,158.5,159.39,158.29,159.0,362620,147.781242586846,148.611055242381,147.585444095091,148.247429471978,388921.2798182,0.0,1.0
2023-11-08,159.71,160.99,159.23,160.32,696931,148.909414848866,150.102853274804,148.461875439139,149.478162848727,747480.272640717,0.0,1.0
2023-11-09,159.96,161.64,159.83,161.38,413309,149.142508291432,150.708896225475,149.021299701297,150.466479045206,443286.816061937,0.0,1.0
2023-11-10,141.21,142.61,135.631,139.0,3155123,131.660500098981,132.965823377351,126.458786834678,129.599954066698,3383967.99719773,0.0,1.0
2023-11-13,142.56,143.36,140.57,140.81,1429490,132.919204688838,133.665103705049,131.063780886012,131.287550590876,1533172.68845435,0.0,1.0
2023-11-14,145.45,146.11,144.6412,145.56,903237,135.613764884901,136.229131573275,134.859660979511,135.71632599963,968749.903533038,0.0,1.0
2023-11-15,143.14,145.55,142.6,145.04,935124,133.459981475591,135.707002261927,132.956499639648,135.231491639092,1002949.70732092,0.0,1.0
2023-11-16,139.68,141.8,139.45,141.16,735531,130.233968230477,132.210600623437,130.019522263317,131.613881410468,788879.97867178,0.0,1.0
2023-11-17,141.07,141.8,140.4,141.72,1030557,131.529967771144,132.210600623437,130.905277345068,132.136010721816,1105304.58156088,0.0,1.0
2023-11-20,141.04,141.885,140.7,141.28,1002747,131.501996558036,132.28985239391,131.184989476147,131.7257662629,1075477.48765612,0.0,1.0
2023-11-21,141.51,141.9,140.9106,141.72,951060,131.940212230061,132.303838000464,131.381347392164,132.136010721816,1020041.56523053,0.0,1.0
2023-11-22,142.52,142.8,141.83,142.74,702539,132.881909738027,133.142974393701,132.238571836545,133.087031967485,753495.027858911,0.0,1.0
2023-11-24,142.95,143.35,142.52,142.65,522258,133.282830459241,133.655779967346,132.881909738027,133.003118328162,560138.022600223,0.0,1.0
2023-11-27,141.83,143.26,141.58,143.12,2549069,132.238571836545,133.571866328023,132.005478393979,133.441334000186,2733956.14644779,0.0,1.0
2023-11-28,140.7,141.7208,140.44,140.62,548554,131.184989476147,132.136756620832,130.942572295878,131.110399574526,588341.30420107,0.0,1.0
2023-11-29,138.93,140.39,138.92,140.0,596745,129.534687902779,130.895953607365,129.525364165077,130.532327836962,640027.657396481,0.0,1.0
2023-11-30,140.57,140.92,139.04,140.05,714180,131.063780886012,131.390111705605,129.637249017508,130.578946525475,765980.364074134,0.0,1.0
2023-12-01,143.57,143.7,140.75,141.0,736532,133.860902196804,133.982110786939,131.23160816466,131.464701607226,789953.582447352,0.0,1.0
2023-12-04,141.93,142.98,141.5,141.64,637249,132.331809213571,133.310801672349,131.930888492358,132.061420820195,683469.462916741,0.0,1.0
2023-12-05,140.73,142.31,140.7,141.58,887323,131.212960689255,132.686111246272,131.184989476147,132.005478393979,951681.641310802,0.0,1.0
2023-12-06,139.58,140.85,139.37,140.38,802983,130.140730853451,131.324845541686,129.944932361696,130.886629869662,861224.356164186,0.0,1.0
2023-12-07,140.53,140.58,138.6,139.59,871396,131.026485935202,131.073104623715,129.227004558592,130.150054591154,934599.436182393,0.0,1.0
2023-12-08,141.96,142.73,141.33,141.57,656183,132.359780426679,133.077708229783,131.772384951413,131.996154656276,703776.769496846,0.0,1.0
2023-12-11,142.21,142.45,141.0,141.11,967819,132.592873869245,132.816643574109,131.464701607226,131.567262721955,1038016.11635423,0.0,1.0
2023-12-12,141.9,142.24,141.04,142.24,609121,132.303838000464,132.620845082353,131.501996558036,132.620845082353,653301.30407628,0.0,1.0
2023-12-13,144.17,144.21,140.96,141.98,540563,134.420326458963,134.457621409773,131.427406656415,132.378427902085,579770.707027646,0.0,1.0
2023-12-14,145.72,146.99,145.33,146.17,1105397,135.865505802872,137.049620491107,135.501880032469,136.285073999491,1185572.81988638,0.0,1.0
2023-12-15,142.85,144.75,142.78,144.45,1229206,133.189593082214,134.961103245716,133.124326918296,134.681391114637,1318361.84071538,0.0,1.0
2023-12-18,144.9,145.09,143.3208,144.37,963981,135.100959311256,135.278110327606,133.628554653255,134.606801213016,1033899.74143849,0.0,1.0
2023-12-19,145.61,145.9203,144.68,144.82,637609,135.762944688143,136.052260269056,134.895837081797,135.026369409634,683855.574164697,0.0,1.0
2023-12-20,143.12,145.88,143.12,145.74,548021,133.441334000186,136.014685606114,133.441334000186,135.884153278277,587769.645047843,0.0,1.0
2023-12-21,145.25,145.32,143.63,144.71,665240,135.427290130848,135.492556294766,133.91684462302,134.923808294905,713490.684976722,0.0,1.0
2023-12-22,145.28,146.098,144.75,145.56,329929,135.455261343956,136.217943088032,134.961103245716,135.71632599963,353859.160909874,0.0,1.0
2023-12-26,145.77,146.345,144.7205,145.1,361774,135.912124491385,136.448239409287,134.933598219493,135.287434065308,388013.918385499,0.0,1.0
2023-12-27,146.01,146.38,145.44,145.44,423324,136.135894196249,136.480872491246,135.604441147198,135.604441147198,454028.216473882,0.0,1.0
2023-12-28,145.47,146.03,145.36,145.37,465475,135.632412360306,136.154541671654,135.529851245577,135.53917498328,499236.48095355,0.0,1.0
2023-12-29,145.66,146.37,145.47,145.61,347462,135.809563376656,136.471548753544,135.632412360306,135.762944688143,372663.851216677,0.0,1.0
2024-01-02,144.05,144.7862,141.79,142.05,969687,134.308441606531,134.9948551762,132.201276885734,132.443694066003,1040019.60471863,0.0,1.0
2024-01-03,143.06,143.23,141.24,141.57,871989,133.38539157397,133.543895114915,131.688471312089,131.996154656276,935235.447210279,0.0,1.0
2024-01-04,142.45,144.08,142.34,142.94,916247,132.816643574109,134.336412819639,132.71408245938,133.273506721538,982703.535021744,0.0,1.0
2024-01-05,141.51,143.1726,140.7893,141.48,680802,131.940212230061,133.490376860501,131.268250453831,131.912241016953,730181.416200951,0.0,1.0
2024-01-08,143.0,143.17,141.8181,142.25,937783,133.329449147754,133.487952688699,132.227476588679,132.630168820056,1005801.56789959,0.0,1.0
2024-01-09,140.65,142.0,140.51,141.69,527277,131.138370787634,132.39707537749,131.007838459797,132.108039508708,565521.056915504,0.0,1.0
2024-01-10,142.75,143.67,142.01,142.8,1208154,133.096355705188,133.954139573831,132.406399115193,133.142974393701,1295782.91295978,0.0,1.0
2024-01-11,143.95,144.215,141.88,143.49,1394310,134.215204229505,134.462283278625,132.285190525058,133.786312295183,1495441.03927889,0.0,1.0
2024-01-12,143.13,144.29,142.56,142.67,786258,133.450657737888,134.532211311394,132.919204688838,133.021765803567,843286.271102803,0.0,1.0
2024-01-16,141.75,142.25,141.236,141.47,868610,132.163981934924,132.630168820056,131.684741817008,131.90291727925,931611.364135696,0.0,1.0
2024-01-17,138.93,140.18,138.58,139.6,861617,129.534687902779,130.700155115609,129.208357083187,130.159378328856,924111.153144114,0.0,1.0
2024-01-18,139.71,139.88,138.68,138.87,658562,130.261939443585,130.42044298453,129.301594460213,129.478745476564,706328.321327102,0.0,1.0
2024-01-19,138.46,138.84,137.26,138.37,684173,129.096472230755,129.450774263456,127.977623706438,129.012558591432,733796.919025585,0.0,1.0
2024-01-22,137.72,138.98,137.09,138.68,859994,128.40651564076,129.581306591293,127.819120165494,129.301594460213,922370.434934566,0.0,1.0
2024-01-23,138.39,139.06,136.4486,137.33,1004576,129.031206066837,129.655896492914,127.221095629246,128.042889870357,1077439.14730199,0.0,1.0
2024-01-24,137.5,138.78,137.49,138.38,879091,128.201393411302,129.39483183724,128.192069673599,129.021882329134,942852.564107496,0.0,1.0
2024-01-25,140.91,141.57,138.0201,138.86,1391540,131.380787967902,131.996154656276,128.686321009216,129.469421738861,1492470.12773211,0.0,1.0
2024-01-26,144.54,146.05,144.35,145.72,1063566,134.76530475396,136.173189147059,134.58815373761,135.865505802872,1140707.7654049,0.0,1.0
2024-01-29,144.52,144.54,143.275,144.4,1554409,134.746657278555,134.76530475396,133.585851934577,134.634772426124,1667152.21896456,0.0,1.0
2024-01-30,144.62,147.0,144.087,145.53,1380296,134.839894655582,137.05894422881,134.342939436031,135.688354786522,1480410.58642088,0.0,1.0
2024-01-31,144.33,146.46,144.2,145.4,821828,134.569506262205,136.555462392867,134.448297672071,135.567146196388,881436.207463547,0.0,1.0
2024-02-01,148.99,149.19,144.75,145.15,982841,138.914368031635,139.100842785688,134.961103245716,135.334052753822,1054127.68070652,0.0,1.0
2024-02-02,149.09,151.72,148.03,151.72,1032295,139.007605408662,141.459748424456,138.019289212182,141.459748424456,1107168.64086351,0.0,1.0
2024-02-05,149.47,150.04,148.53,149.43,827879,139.361907441362,139.893360490413,138.485476097314,139.324612490552,887926.094022975,0.0,1.0
2024-02-06,149.89,150.43,148.69,149.06,597631,139.753504424873,140.256986260816,138.634655900556,138.979634195554,640977.920078954,0.0,1.0
2024-02-07,148.61,149.81,148.32,149.65,459548,138.560065998935,139.678914523252,138.289677605558,139.52973472001,492879.588268419,0.0,1.0
2024-02-08,147.73,148.74,147.48,148.35,547521,137.739577081103,138.681274589069,137.506483638537,138.317648818666,587233.37942568,0.0,1.0
2024-02-09,146.48,147.11,146.3,146.8,418672,136.574109868273,137.161505343539,136.406282589625,136.872469474757,449038.801125268,0.0,1.0
2024-02-12,146.82,147.31,145.36,145.41,412420,136.891116950162,137.347980097592,135.529851245577,135.57646993409,442333.335785733,0.0,1.0
2024-02-13,143.63,145.29,142.92,144.76,586787,133.91684462302,135.464585081658,133.254859246133,134.970426983419,629347.391265463,0.0,1.0
2024-02-14,145.18,145.3469,143.36,143.63,653120,135.362023966929,135.517637149187,133.665103705049,133.91684462302,700491.60629547,0.0,1.0
2024-02-15,147.82,149.2,145.77,145.77,1269871,137.823490720426,139.110166523391,135.912124491385,135.912124491385,1361976.32376598,0.0,1.0
2024-02-16,146.9,148.07,146.53,148.07,639822,136.965706851784,138.056584162992,136.620728556786,138.056584162992,686229.085808392,0.0,1.0
2024-02-20,150.28,151.225,148.85,149.03,1403249,140.117130195276,140.998223408175,138.783835703798,138.951662982446,1505028.39607194,0.0,1.0
2024-02-21,151.06,151.325,150.27,150.48,787436,140.844381736082,141.091460785202,140.107806457573,140.303604949329,844549.712908619,0.0,1.0
2024-02-22,151.72,151.84,150.1,150.8,909171,141.459748424456,141.571633276888,139.949302916628,140.601964555813,975114.303936883,0.0,1.0
2024-02-23,152.29,152.72,151.51,151.56,1274185,141.991201473507,142.39212219472,141.263949932701,141.310568621214,1366603.223554,0.0,1.0
2024-02-26,152.76,152.97,151.825,152.96,668027,142.429417145531,142.625215637286,141.557647670334,142.615891899584,716479.829554663,0.0,1.0
2024-02-27,154.69,154.71,153.19,153.73,804744,144.22889852214,144.247545997546,142.830337866744,143.333819702687,863113.083685449,0.0,1.0
2024-02-28,153.18,153.36,152.22,153.2,778349,142.821014129042,142.988841407689,141.925935309588,142.839661604447,834803.621491409,0.0,1.0
2024-02-29,150.8,151.31,150.23,150.38,1352655,142.112410063641,142.593028957092,141.57524777096,141.716606269034,1435345.25878953,1.62,1.0
2024-03-01,150.71,151.59,149.745,150.56,935580,142.027594964797,142.856898153497,141.118188627188,141.886236466723,992773.705947416,0.0,1.0
2024-03-04,150.22,150.47,149.55,149.83,612041,141.565823871088,141.801421367878,140.934422579692,141.198291776096,649456.178800066,0.0,1.0
2024-03-05,149.04,150.625,148.81,150.5,827398,140.45380368624,141.947491815888,140.237053989194,141.829693067493,877978.343651515,0.0,1.0
2024-03-06,147.39,148.93,147.03,148.73,616459,138.898860207427,140.350140787653,138.55959981205,140.161662790221,654144.259170398,0.0,1.0
2024-03-07,148.24,148.57,146.84,146.97,686927,139.699891696513,140.010880392275,138.38054571449,138.50305641282,728920.096095835,0.0,1.0
2024-03-08,149.16,149.69,148.56,148.67,545263,140.566890484699,141.066357177894,140.001456492404,140.105119390991,578595.918281717,0.0,1.0
2024-03-11,150.37,150.44,147.97,147.97,829282,141.707182369162,141.773149668264,139.44544639998,139.44544639998,879977.515995948,0.0,1.0
2024-03-12,149.58,150.6,149.4,150.35,466409,140.962694279306,141.923932066209,140.793064081618,141.688334569419,494921.42993355,0.0,1.0
2024-03-13,150.39,150.64,149.55,149.71,258272,141.726030168906,141.961627665695,140.934422579692,141.085204977637,274060.636805458,0.0,1.0
2024-03-14,148.2,151.76,147.86,151.76,1314780,139.662196097026,143.017104451314,139.341783501392,143.017104451314,1395154.89119642,0.0,1.0
2024-03-15,148.71,148.83,147.61,147.89,624175,140.142814990478,140.255901788937,139.106186004602,139.370055201007,662331.952275304,0.0,1.0
2024-03-18,145.89,147.89,145.89,147.62,480030,137.485275226688,139.370055201007,137.485275226688,139.115609904474,509375.106421621,0.0,1.0
2024-03-19,145.79,146.1,144.55,144.7,663690,137.391036227972,137.683177123992,136.222472643895,136.363831141968,704262.576049342,0.0,1.0
2024-03-20,146.33,146.33,144.56,145.13,514345,137.899926821038,137.899926821038,136.231896543766,136.769058836447,545787.84474393,0.0,1.0
2024-03-21,146.25,147.75,146.21,146.92,693472,137.824535622066,139.238120602805,137.786840022579,138.455936913462,735865.203842286,0.0,1.0
2024-03-22,146.66,147.89,146.6,147.72,519116,138.210915516801,139.370055201007,138.154372117571,139.20984890319,550850.504645888,0.0,1.0
2024-03-25,145.71,147.475,145.43,147.09,726462,137.315645028999,138.978963356336,137.051775832595,138.61614321128,770871.942506227,0.0,1.0
2024-03-26,147.51,148.26,146.62,147.39,730264,139.011947005886,139.718739496256,138.173219917315,138.898860207427,774906.365676893,0.0,1.0
2024-03-27,149.42,149.44,147.7,147.84,506002,140.811911881361,140.830759681104,139.191001103447,139.322935701649,536934.82198936,0.0,1.0
2024-03-28,148.74,149.36,148.09,149.08,359980,140.171086690093,140.755368482131,139.558533198439,140.491499285727,381986.231713964,0.0,1.0
2024-04-01,147.82,148.49,147.35,148.23,402849,139.304087901906,139.935489193303,138.861164607941,139.690467796641,427475.891604364,0.0,1.0
2024-04-02,149.08,149.24,147.535,147.8,398277,140.491499285727,140.642281683672,139.035506755565,139.285240102163,422624.396934115,0.0,1.0
2024-04-03,147.64,148.29,146.79,147.48,447526,139.134457704217,139.747011195871,138.333426215132,138.983675306272,474884.077821057,0.0,1.0
2024-04-04,145.75,148.38,145.535,148.32,558946,137.353340628486,139.831826294715,137.150726781247,139.775282895486,593115.38494248,0.0,1.0
2024-04-05,144.44,145.55,144.245,145.52,534487,136.118809745307,137.164862631054,135.935043697811,137.136590931439,567161.161814829,0.0,1.0
2024-04-08,143.31,144.275,143.29,143.96,506377,135.053909059817,135.963315397426,135.035061260074,135.666462551471,537332.746420975,0.0,1.0
2024-04-09,143.9,144.15,143.05,144.15,535710,135.609919152241,135.845516649031,134.808887663155,135.845516649031,568458.926027802,0.0,1.0
2024-04-10,142.3,142.76,141.47,142.5,343794,134.102095172786,134.535594566879,133.319911483444,134.290573170218,364810.752113648,0.0,1.0
2024-04-11,140.87,142.88,140.8,142.67,1393373,132.754477491148,134.648681365338,132.688510192047,134.450779468035,1478552.42414018,0.0,1.0
2024-04-12,136.99,140.51,136.87,140.24,1003892,129.098004340969,132.41521709577,128.98491754251,132.160771799237,1065261.74267403,0.0,1.0
2024-04-15,137.39,139.71,136.88,139.63,1503387,129.474960335833,131.661305106043,128.994341442382,131.58591390707,1595291.77992601,0.0,1.0
2024-04-16,136.03,137.785,136.01,137.76,1736250,128.193309953296,129.847204380761,128.174462153553,129.823644631082,1842390.11837706,0.0,1.0
2024-04-17,140.35,140.53,138.6869,140.46,1048393,132.264434697825,132.434064895514,130.69714591018,132.368097596413,1112483.16969081,0.0,1.0
2024-04-18,140.79,141.75,140.15,141.34,826315,132.679086292175,133.583780679848,132.075956700393,133.197400785113,876829.137893009,0.0,1.0
2024-04-19,140.76,141.0709,139.65,139.77,692945,132.65081459256,132.943803639568,131.604761706813,131.717848505273,735305.987374394,0.0,1.0
2024-04-22,142.11,142.3,140.79,141.11,953203,133.923041075226,134.102095172786,132.679086292175,132.980651088066,1011474.03196968,0.0,1.0
2024-04-23,140.48,141.35,139.96,140.72,799912,132.386945396156,133.206824684984,131.896902602833,132.613118993074,848812.074511864,0.0,1.0
2024-04-24,140.38,140.78,139.99,140.7,457714,132.29270639744,132.669662392304,131.925174302448,132.594271193331,485694.88877917,0.0,1.0
2024-04-25,138.31,138.46,137.12,137.79,623099,130.34195912402,130.483317622094,129.2205150393,129.851916330697,661190.174439523,0.0,1.0
2024-04-26,138.64,139.44,138.2023,138.97,610772,130.652947819782,131.40685980951,130.240463722403,130.963936515545,648109.602523481,0.0,1.0
2024-04-29,139.24,139.55,138.95,139.42,498332,131.218381812078,131.510522708097,130.945088715802,131.388012009767,528795.940948063,0.0,1.0
2024-04-30,138.16,140.22,138.12,140.16,1264407,130.200600625946,132.141923999494,130.162905026459,132.085380600265,1341702.49814645,0.0,1.0
2024-05-01,137.05,138.16,136.9872,137.53,599336,129.154547740199,130.200600625946,129.095365649005,129.606894934035,635974.49905695,0.0,1.0
2024-05-02,136.57,137.19,136.05,137.04,513999,128.702200546362,129.286482338401,128.212157753039,129.145123840327,545420.693135027,0.0,1.0
2024-05-03,137.44,139.02,137.045,138.43,683538,129.522079835191,131.011056014903,129.149835790263,130.455045922479,725323.920365855,0.0,1.0
2024-05-06,137.15,138.44,136.6623,138.13,456484,129.248786738915,130.46446982235,128.789183142177,130.172328926331,484389.696643473,0.0,1.0
2024-05-07,139.04,139.1,138.0,138.59,569339,131.029903814646,131.086447213876,130.049818228,130.605828320424,604143.727923211,0.0,1.0
2024-05-08,140.91,140.96,139.95,140.32,729576,132.792173090634,132.839292589992,131.887478702961,132.23616299821,774176.306986356,0.0,1.0
2024-05-09,142.84,142.97,141.66,141.88,566251,134.610985765852,134.733496464183,133.498965581004,133.706291378179,600866.952870338,0.0,1.0
2024-05-10,142.94,143.13,142.15,142.6,469023,134.705224764568,134.884278862128,133.960736674712,134.384812168934,497695.228504859,0.0,1.0
2024-05-13,142.57,143.0,142.09,142.09,641753,134.356540469319,134.761768163797,133.904193275482,133.904193275482,680984.527365776,0.0,1.0
2024-05-14,143.64,144.27,142.43,143.92,511000,135.364897755579,135.95860344749,134.224605871117,135.628766951984,542238.358813926,0.0,1.0
2024-05-15,141.92,143.32,141.78,143.02,330525,133.743986977665,135.063332959688,133.612052379463,134.780615963541,350730.594025386,0.0,1.0
2024-05-16,142.95,143.11,142.14,142.81,322435,134.714648664439,134.865431062385,133.95131277484,134.582714066237,342146.037620681,0.0,1.0
2024-05-17,142.4,142.695,141.97,142.08,238124,134.196334171502,134.474339217714,133.791106477023,133.894769375611,252680.952943653,0.0,1.0
2024-05-20,140.55,142.1461,140.41,141.84,412296,132.452912695257,133.957061353762,132.320978097055,133.668595778693,437500.403885607,0.0,1.0
2024-05-21,139.73,140.64,139.3,140.6,570409,131.680152905786,132.537727794101,131.274925211308,132.500032194615,605279.138968086,0.0,1.0
2024-05-22,139.03,139.8,138.75,138.75,401965,131.020479914775,131.746120204887,130.75661071837,130.75661071837,426537.85107757,0.0,1.0
2024-05-23,136.89,138.84,136.76,138.82,433346,129.003765342253,130.841425817214,128.881254643923,130.822578017471,459837.228646926,0.0,1.0
2024-05-24,136.81,137.61,136.69,137.45,367811,128.928374143281,129.682286133008,128.815287344821,129.531503735063,390295.954977901,0.0,1.0
2024-05-28,134.03,135.25,133.8,135.25,537259,126.308529978977,127.458245763312,126.091780281931,127.458245763312,570102.619213328,0.0,1.0
2024-05-29,131.44,132.84,131.43,132.51,525725,123.867739912235,125.187085894258,123.858316012363,124.876097198495,557863.524828667,0.0,1.0
2024-05-30,132.33,133.1999,132.1,132.18,738298,124.706467000806,125.526252050636,124.48971730376,124.565108502732,783431.498699811,0.0,1.0
2024-05-31,135.09,135.09,132.6,132.69,638789,127.307463365366,127.307463365366,124.960912297339,125.045727396184,677839.332658295,0.0,1.0
2024-06-03,135.78,135.79,134.79,134.95,546508,127.957712456506,127.967136356378,127.024746369219,127.175528767164,579917.027394679,0.0,1.0
2024-06-04,135.53,136.035,134.28,134.49,501363,127.722114959717,128.198021903232,126.544127475767,126.742029373071,532012.231487327,0.0,1.0
2024-06-05,136.62,136.725,135.2,136.5,1028159,128.74932004572,128.848270994372,127.411126263954,128.636233247261,1091012.22849269,0.0,1.0
2024-06-06,138.75,139.005,137.56,137.68,725866,130.75661071837,130.996920165096,129.63516663365,129.748253432109,770239.50794291,0.0,1.0
2024-06-07,136.06,136.8398,135.76,136.18,562499,128.221581652911,128.956457364898,127.938864656763,128.33466845137,596885.586290555,0.0,1.0
2024-06-10,132.96,134.0,132.61,133.76,737355,125.300172692717,126.280258279363,124.970336197211,126.054084682444,782430.851395774,0.0,1.0
2024-06-11,132.64,132.95,131.16,131.82,652118,124.998607896826,125.290748792845,123.60387071583,124.225848107355,691983.158655612,0.0,1.0
2024-06-12,133.37,134.97,133.21,134.97,429654,125.686552587452,127.194376566907,125.535770189507,127.194376566907,455919.529976199,0.0,1.0
2024-06-13,131.37,132.22,131.04,132.16,500277,123.801772613133,124.602804102219,123.490783917371,124.546260702989,530859.842333374,0.0,1.0
2024-06-14,131.57,132.08,130.495,131.76,400321,123.990250610565,124.470869504017,122.977181374369,124.169304708126,424793.350369372,0.0,1.0
2024-06-17,131.77,131.8699,130.6,130.6,460772,124.178728607997,124.272873367714,123.076132323021,123.076132323021,488939.829877514,0.0,1.0
2024-06-18,129.39,131.48,129.11,131.04,1160384,121.935840438558,123.905435511721,121.671971242153,123.490783917371,1231320.38308011,0.0,1.0
2024-06-20,131.43,131.87,130.86,131.87,1023277,123.858316012363,124.272967606713,123.321153719682,124.272967606713,1085831.78295897,0.0,1.0
2024-06-21,130.32,131.41,129.97,129.97,675237,122.812263126616,123.83946821262,122.48242663111,122.48242663111,716515.465147627,0.0,1.0
2024-06-24,131.43,131.93,130.86,130.97,618166,123.858316012363,124.329511005943,123.321153719682,123.42481661827,655955.611183107,0.0,1.0
2024-06-25,130.38,131.24,129.905,130.79,803901,122.868806525846,123.679261914803,122.421171281945,123.255186420581,853044.929332427,0.0,1.0
2024-06-26,128.76,129.68,128.64,128.92,511686,121.342134746647,122.209133534834,121.229047948188,121.492917144593,542966.295240826,0.0,1.0
2024-06-27,126.95,127.96,126.27,127.92,823595,119.636408869889,120.58822275692,118.99558367862,120.550527157433,873942.859349026,0.0,1.0
2024-06-28,126.08,126.876,125.6593,126.2,681965,118.81652958106,119.566672010839,118.420066113462,118.929616379519,723654.760016707,0.0,1.0
2024-07-01,125.87,127.4395,125.66,126.59,928440,118.618627683757,120.097708768603,118.420725786453,119.297148474511,985197.224769467,0.0,1.0
2024-07-02,126.21,126.26,124.8,125.65,806772,118.939040279391,118.986159778749,117.610270397496,118.411301886581,856091.438780873,0.0,1.0
2024-07-03,128.36,128.4,127.73,128.08,399350,120.965178751784,121.00287435127,120.371473059873,120.701309555379,423762.991374441,0.0,1.0
2024-07-05,129.64,130.47,128.8826,130.47,571432,122.171437935348,122.95362162469,121.457671759073,122.95362162469,606364.676817528,0.0,1.0
2024-07-08,128.1,129.85,127.95,129.72,490266,120.720157355122,122.369339832651,120.578798857048,122.24682913432,520236.851706981,0.0,1.0
2024-07-09,126.67,128.03,126.385,127.84,1071303,119.372539673484,120.654190056021,119.103958527144,120.475135958461,1136793.69963294,0.0,1.0
2024-07-10,129.15,129.18,127.53,127.83,486377,121.709666841639,121.737938541254,120.182995062441,120.465712058589,516110.110068182,0.0,1.0
2024-07-11,131.59,132.04,130.68,130.87,575050,124.009098410308,124.43317390453,123.151523521993,123.330577619554,610203.851733753,0.0,1.0
2024-07-12,131.65,132.2882,131.18,131.18,656960,124.065641809538,124.667075099343,123.622718515573,123.622718515573,697121.158916625,0.0,1.0
2024-07-15,129.22,130.13,129.06,130.05,531898,121.775634140741,122.633209029056,121.624851742795,122.557817830083,564413.891538958,0.0,1.0
2024-07-16,129.56,129.58,128.065,128.27,792669,122.096046736375,122.114894536118,120.687173705571,120.880363652939,841126.296756699,0.0,1.0
2024-07-17,131.07,131.4,129.84,129.96,571174,123.519055616986,123.830044312748,122.359915932779,122.473002731239,606090.904808577,0.0,1.0
2024-07-18,129.06,131.63,129.05,131.45,460822,121.624851742795,124.046794009795,121.615427842924,123.877163812106,488992.886468396,0.0,1.0
2024-07-19,128.49,129.04,127.92,128.57,1223746,121.087689450114,121.606003943052,120.550527157433,121.163080649087,1298555.8173094,0.0,1.0
2024-07-22,129.69,130.96,129.095,130.88,840315,122.218557434706,123.415392718398,121.657835392346,123.340001519425,891684.983339962,0.0,1.0
2024-07-23,128.47,129.23,128.08,129.23,1136764,121.068841650371,121.785058040612,120.701309555379,121.785058040612,1206256.44954746,0.0,1.0
2024-07-24,129.64,129.79,128.38,128.48,1036816,122.171437935348,122.312796433421,120.984026551527,121.078265550243,1100198.44663799,0.0,1.0
2024-07-25,130.69,131.68,128.88,130.01,1041270,123.160947421865,124.093913509153,121.455221545106,122.520122230597,1104924.72775377,0.0,1.0
2024-07-26,132.43,132.72,131.35,131.37,654425,124.800705999522,125.073999095799,123.78292481339,123.801772613133,694431.18975891,0.0,1.0
2024-07-29,131.57,131.95,130.5,131.0,756805,123.990250610565,124.348358805686,122.981893324305,123.453088317884,803069.865248869,0.0,1.0
2024-07-30,125.39,125.46,123.32,123.92,1757236,118.16628048992,118.232247789021,116.2155332165,116.780967208796,1864659.03070204,0.0,1.0
2024-07-31,124.75,125.93,123.82,125.84,1121588,117.563150898138,118.675171082986,116.68672821008,118.590355984142,1190152.71308296,0.0,1.0
2024-08-01,122.78,123.75,122.22,123.19,1433740,115.706642623434,116.620760910979,115.178904230625,116.093022518169,1521387.13222285,0.0,1.0
2024-08-02,123.42,123.69,121.98,123.44,1036342,116.309772215216,116.564217511749,114.952730633706,116.328620014959,1099695.47015644,0.0,1.0
2024-08-05,120.02,121.76,119.74,121.48,1011622,113.105646258874,114.745404836531,112.841777062469,114.481535640127,1073464.29162438,0.0,1.0
2024-08-06,121.08,121.7,119.48,119.48,740839,114.104579645263,114.688861437302,112.596755665808,112.596755665808,786127.834648431,0.0,1.0
2024-08-07,122.16,123.22,121.94,121.94,993799,115.122360831395,116.121294217784,114.91503503422,114.91503503422,1054551.73923859,0.0,1.0
2024-08-08,122.84,123.04,121.58,121.72,923794,115.763186022663,115.951664020095,114.575774638843,114.707709237045,980267.20634472,0.0,1.0
2024-08-09,124.55,124.64,122.88,123.58,903115,117.374672900706,117.45948799955,115.80088162215,116.460554613161,958324.061487744,0.0,1.0
2024-08-12,124.5,125.76,124.19,125.25,1277277,117.327553401348,118.514964785169,117.035412505329,118.034345891718,1355359.26463948,0.0,1.0
2024-08-13,127.9,128.26,125.49,125.68,1036073,120.53167935769,120.870939753068,118.260519488636,118.439573586196,1099410.02569749,0.0,1.0
2024-08-14,128.14,128.4,126.04,126.07,1178941,120.757852954608,121.00287435127,118.778833981574,118.807105681188,1251011.80622006,0.0,1.0
2024-08-15,130.35,130.65,129.6001,129.84,675495,122.840534826231,123.123251822379,122.13383657486,122.359915932779,716789.237156577,0.0,1.0
2024-08-16,128.62,128.9,128.33,128.48,616778,121.210200148445,121.47406934485,120.936907052169,121.078265550243,654482.760220223,0.0,1.0
2024-08-19,129.36,129.94,129.01,129.11,618232,121.907568738943,122.454154931495,121.577732243437,121.671971242153,656025.645883071,0.0,1.0
2024-08-20,128.43,128.48,127.66,127.74,1728149,121.031146050885,121.078265550243,120.305505760772,120.380896959745,1833793.88952235,0.0,1.0
2024-08-21,131.3,131.58,130.17,130.24,864805,123.735805314032,123.999674510437,122.670904628542,122.736871927643,917672.101553965,0.0,1.0
2024-08-22,132.36,132.9,131.34,132.0,1108208,124.734738700421,125.243629293487,123.773500913519,124.395478305044,1175954.76936294,0.0,1.0
2024-08-23,135.03,135.07,132.88,133.54,888772,127.250919966137,127.288615565623,125.224781493744,125.846758885269,943104.247827335,0.0,1.0
2024-08-26,135.66,136.83,135.3,135.41,819653,127.844625658047,128.947221943024,127.50536526267,127.609028161257,869759.877723894,0.0,1.0
2024-08-27,134.39,135.81,134.09,135.57,922135,126.647790374355,127.985984156121,126.365073378207,127.759810559203,978506.78865925,0.0,1.0
2024-08-28,133.09,134.12,132.5517,133.94,642715,125.422683391048,126.393345077822,124.91539486096,126.223714880133,682005.336174344,0.0,1.0
2024-08-29,133.53,134.38,132.739,133.72,684155,125.837334985398,126.638366474483,125.091904505555,126.016389082958,725978.638697337,0.0,1.0
2024-08-30,130.76,131.16,129.75,131.07,791888,125.600983576618,125.985201941796,124.630832204544,125.898752809631,824414.522334015,2.5192,1.0
2024-09-03,129.51,130.28,128.38,129.14,1083562,124.400301185438,125.139921538405,123.31488430381,124.044899197648,1128068.92975937,0.0,1.0
2024-09-04,129.41,129.775,128.12,128.12,526155,124.304246594143,124.654845852368,123.065142366445,123.065142366445,547766.632400862,0.0,1.0
2024-09-05,128.63,129.18,128.16,128.23,766240,123.555020782046,124.083321034166,123.103564202963,123.170802416869,797713.039714224,0.0,1.0
2024-09-06,126.43,128.49,126.4,127.82,1365981,121.441819773569,123.420544354234,121.41300339618,122.776978592561,1422088.1913002,0.0,1.0
2024-09-09,128.71,129.3,126.78,126.91,699562,123.631864455082,124.198586543719,121.778010843099,121.902881811782,728296.264210378,0.0,1.0
2024-09-10,127.46,128.59,126.63,128.46,688746,122.431182063901,123.516598945529,121.633928956158,123.391727976846,717036.000797417,0.0,1.0
2024-09-11,128.76,129.0626,126.45,127.75,655931,123.679891750729,123.970552943986,121.461030691828,122.709740378655,682873.136162024,0.0,1.0
2024-09-12,133.35,133.4,131.07,131.38,764392,128.088797491144,128.136824786792,125.898752809631,126.196522042644,795789.133761268,0.0,1.0
2024-09-13,132.11,134.44,130.89,133.69,1714325,126.897720559093,129.135792536254,125.725854545301,128.415383101545,1784740.29913354,0.0,1.0
2024-09-16,132.9,133.5,131.6,132.6,1429770,127.656551830319,128.232879378086,126.407842143491,127.368388056436,1488497.30214059,0.0,1.0
2024-09-17,133.4,134.535,133.06,133.36,683373,128.136824786792,129.227044397983,127.81023917639,128.098402950274,711442.306703676,0.0,1.0
2024-09-18,132.94,133.87,132.11,133.28,529796,127.694973666837,128.588281365875,126.897720559093,128.021559277238,551557.185201028,0.0,1.0
2024-09-19,135.86,136.75,135.505,135.87,779178,130.499767732635,131.354653595155,130.15877393354,130.509373191764,811182.463534202,0.0,1.0
2024-09-20,133.03,134.01,132.76,134.01,627932,127.781422799002,128.722757793688,127.522075402507,128.722757793688,653724.087040393,0.0,1.0
2024-09-23,135.59,135.78,134.11,134.23,495803,130.24042033614,130.422924059599,128.818812384982,128.934077894535,516167.934628092,0.0,1.0
2024-09-24,136.31,137.0,135.685,135.83,646051,130.93201339346,131.594790073392,130.33167219787,130.470951355247,672587.318621335,0.0,1.0
2024-09-25,133.18,135.72,133.09,135.62,550344,127.925504685944,130.365291304823,127.839055553779,130.269236713528,572949.187106497,0.0,1.0
2024-09-26,140.34,140.81,139.57,140.52,976085,134.803013422626,135.25447000171,134.063393069659,134.975911686956,1016177.3496156,0.0,1.0
2024-09-27,140.77,142.73,140.6801,141.28,836855,135.216048165192,137.098718154563,135.129695087619,135.705926580794,871228.526114593,0.0,1.0
2024-09-30,140.34,141.01,139.63,140.64,542218,134.803013422626,135.446579184299,134.121025824436,135.091177196509,564489.414501678,0.0,1.0
2024-10-01,139.89,141.08,138.94,140.95,505885,134.370767761801,135.513817398205,133.458249144504,135.388946429522,526664.049248054,0.0,1.0
2024-10-02,139.24,139.62,138.31,138.95,883579,133.746412918387,134.111420365306,132.853105219349,133.467854603633,919871.698054986,0.0,1.0
2024-10-03,137.61,138.34,136.93,137.91,362032,132.180723080288,132.881921596737,131.527551859485,132.468886854171,376902.337640711,0.0,1.0
2024-10-04,137.54,137.605,136.4,136.44,474584,132.113484866382,132.175920350723,131.018462525625,131.056884362143,494077.37163256,0.0,1.0
2024-10-07,136.19,137.13,135.74,137.04,443209,130.816747883907,131.719661042074,130.384502223082,131.633211909909,461413.654492977,0.0,1.0
2024-10-08,134.35,134.8088,133.7285,134.41,534008,129.049343404089,129.490041868948,128.452364119194,129.106976158865,555942.191626267,0.0,1.0
2024-10-09,134.54,135.0399,133.835,134.0,295870,129.231847127548,129.712024029429,128.554662258922,128.713152334558,308022.7566562,0.0,1.0
2024-10-10,134.13,134.195,132.93,133.16,521384,128.838023303241,128.900458787582,127.685368207708,127.906293767685,542799.665246345,0.0,1.0
2024-10-11,134.69,135.08,133.88,134.19,372938,129.37592901449,129.750541920538,128.597886825005,128.895656058018,388256.297772163,0.0,1.0
2024-10-14,135.43,135.635,133.27,133.77,529540,130.086732990069,130.283644902222,128.011953818109,128.492226774581,551290.670090661,0.0,1.0
2024-10-15,134.53,136.86,134.51,135.97,692019,129.222241668419,131.460313645579,129.20303075016,130.605427783059,720443.438126428,0.0,1.0
2024-10-16,135.77,135.97,134.73,135.07,581912,130.41331860047,130.605427783059,129.414350851008,129.740936461409,605813.831653505,0.0,1.0
2024-10-17,137.92,139.225,137.06,138.23,1282798,132.4784923133,133.732004729693,131.652422828168,132.776261546313,1335488.47870031,0.0,1.0
2024-10-18,139.41,139.96,138.59,139.83,713183,133.909705723588,134.438005975707,133.122058074973,134.313135007024,742476.742016217,0.0,1.0
2024-10-21,137.07,138.52,136.79,138.07,456142,131.662028287298,133.054819861067,131.393075431673,132.622574200242,474877.87293971,0.0,1.0
2024-10-22,136.76,136.87,135.57,135.83,437488,131.364259054285,131.469919104709,130.221209417881,130.470951355247,455457.666421089,0.0,1.0
2024-10-23,134.19,135.66,133.98,135.36,430354,128.895656058018,130.307658550046,128.693941416299,130.019494776163,448030.639868935,0.0,1.0
2024-10-24,134.44,135.165,133.9578,135.03,445043,129.135792536254,129.832188323138,128.672617297032,129.702514624891,463322.985400834,0.0,1.0
2024-10-25,133.27,134.71,133.27,134.62,261449,128.011953818109,129.395139932749,128.011953818109,129.308690800584,272187.926133121,0.0,1.0
2024-10-28,133.38,134.23,133.25,133.88,313777,128.117613868533,128.934077894535,127.99274289985,128.597886825005,326665.28041137,0.0,1.0
2024-10-29,130.16,133.12,130.017,132.57,612045,125.024656028851,127.867871931167,124.8872979633,127.339571679048,637184.534077955,0.0,1.0
2024-10-30,127.75,129.15,127.6,128.28,567281,122.709740378655,124.054504656778,122.565658491714,123.218829712516,590581.8684513,0.0,1.0
2024-10-31,124.16,125.885,123.94,125.72,589654,119.261380551185,120.918322251014,119.050060450337,120.759832175378,613873.831592775,0.0,1.0
2024-11-01,124.21,125.9,124.17,125.83,689572,119.309407846832,120.932730439708,119.270986010314,120.865492225802,717895.928458204,0.0,1.0
2024-11-04,123.57,125.4692,123.56,125.12,624361,118.694658462547,120.518927260412,118.685053003418,120.183504627611,650006.409465719,0.0,1.0
2024-11-05,123.89,124.11,123.26,123.6,535742,119.00203315469,119.213353255537,118.396889229535,118.723474839936,557747.415069136,0.0,1.0
2024-11-06,119.64,120.24,118.35,120.16,1034083,114.919713024676,115.496040572442,113.680608796977,115.419196899407,1076557.59715859,0.0,1.0
2024-11-07,121.75,122.82,120.86,122.15,988134,116.946464900989,117.974249027839,116.091579038468,117.330683266166,1028721.25807184,0.0,1.0
2024-11-08,120.43,120.9,119.93,120.68,768232,115.678544295902,116.130000874986,115.19827133943,115.918680774138,799786.860416755,0.0,1.0
2024-11-11,120.59,121.465,120.35,121.03,842739,115.832231641973,116.672709315799,115.601700622866,116.254871843669,877354.209354409,0.0,1.0
2024-11-12,119.68,120.37,119.2414,120.32,1020374,114.958134861193,115.620911541125,114.536839423776,115.572884245478,1062285.50478357,0.0,1.0
2024-11-13,119.15,119.41,117.84,118.78,869513,114.449045527333,114.698787464698,113.190730381376,114.093643539543,905227.942029953,0.0,1.0
2024-11-14,119.85,121.09,119.72,121.05,929178,115.121427666394,116.312504598445,114.996556697711,116.274082761927,967343.661014278,0.0,1.0
2024-11-15,118.16,119.44,118.0,119.44,725045,113.498105073518,114.727603842087,113.344417727447,114.727603842087,754825.969512942,0.0,1.0
2024-11-18,118.92,119.458,118.42,118.59,985171,114.228119967356,114.74489366852,113.747847010883,113.911139816084,1025636.55388429,0.0,1.0
2024-11-19,119.2,119.8688,118.34,118.37,901526,114.49707282298,115.139485929557,113.671003337848,113.699819715236,938555.864796152,0.0,1.0
2024-11-20,119.45,119.7,118.845,119.66,838130,114.737209301216,114.977345779452,114.156079023885,114.938923942935,872555.896293174,0.0,1.0
2024-11-21,118.1,119.1,117.72,118.44,1306434,113.440472318741,114.401018231686,113.075464871822,113.767057929142,1360095.31912457,0.0,1.0
2024-11-22,120.09,120.43,119.1,119.44,1233747,115.351958685501,115.678544295902,114.401018231686,114.727603842087,1284422.72604967,0.0,1.0
2024-11-25,120.39,121.7199,119.8001,121.36,1322163,115.640122459384,116.917552469009,115.073496425338,116.57185199494,1376470.38229233,0.0,1.0
2024-11-26,118.71,120.755,118.04,120.69,1543625,114.026405325637,115.990721717609,113.382839563965,115.928286233267,1607028.85640122,0.0,1.0
2024-11-27,118.65,119.56,118.385,118.42,1207723,113.968772570861,114.84286935164,113.71422790393,113.747847010883,1257329.79936153,0.0,1.0
2024-11-29,119.36,119.68,118.19,118.61,694087,114.650760169051,114.958134861193,113.526921450906,113.930350734343,722596.380502357,0.0,1.0
2024-12-02,119.62,119.9238,118.62,119.68,1329617,114.900502106417,115.192315954769,113.939956193472,114.958134861193,1384230.55273244,0.0,1.0
2024-12-03,118.89,120.02,118.73,119.99,947359,114.199303589967,115.284720471595,114.045616243896,115.255904094206,986271.439223516,0.0,1.0
2024-12-04,118.0,119.09,117.9,118.76,1445230,113.344417727447,114.391412772556,113.248363136152,114.074432621285,1504592.31622753,0.0,1.0
2024-12-05,123.5,124.04,122.5,122.93,1910406,118.627420248641,119.146115041631,117.666874335697,118.079909078263,1988875.25755415,0.0,1.0
2024-12-06,122.99,124.74,122.93,124.61,1174467,118.13754183304,119.818497180692,118.079909078263,119.69362621201,1222707.82080554,0.0,1.0
2024-12-09,123.79,124.74,123.36,123.54,1338365,118.905978563395,119.818497180692,118.492943820829,118.665842085159,1393337.87376948,0.0,1.0
2024-12-10,124.49,124.96,123.66,124.96,967508,119.578360702456,120.02981728154,118.781107594712,120.02981728154,1007248.05234369,0.0,1.0
2024-12-11,126.7,128.36,125.76,126.06,2332225,121.701167170064,123.295673385551,120.798254011896,121.086417785779,2428020.32528645,0.0,1.0
2024-12-12,129.24,130.07,128.86,129.33,1792872,124.140953788943,124.938206896686,123.775946342024,124.227402921108,1866513.58965665,0.0,1.0
2024-12-13,131.45,132.33,131.08,132.09,2327871,126.26376025655,127.109040659941,125.90835826876,126.878509640834,2423487.48626094,0.0,1.0
2024-12-16,130.66,132.34,130.62,131.13,1766155,125.504928985324,127.11864611907,125.466507148806,125.956385564408,1838699.19823615,0.0,1.0
2024-12-17,128.54,129.84,128.2581,129.06,1207421,123.468571649881,124.717281336709,123.197793757022,123.968055524613,1257015.39481727,0.0,1.0
2024-12-18,125.37,128.29,125.29,127.68,1137672,120.423641105847,123.228435171645,120.346797432812,122.642502164749,1184401.47906369,0.0,1.0
2024-12-19,127.24,127.81,125.44,126.15,1741277,122.219861963054,122.767373133432,120.490879319754,121.172866917944,1812799.34309675,0.0,1.0
2024-12-20,125.47,126.8,125.34,125.34,1092918,120.519695697142,121.797221761358,120.394824728459,120.394824728459,1137809.22418353,0.0,1.0
2024-12-23,125.69,125.99,124.29,125.23,1127688,120.73101579799,121.019179571873,119.386251519867,120.289164678035,1174007.38975941,0.0,1.0
2024-12-24,126.56,126.6,124.93,125.48,301591,121.566690742251,121.605112578769,120.001000904152,120.529301156271,313978.744728091,0.0,1.0
2024-12-26,127.05,127.9,125.77,125.97,856523,122.037358239594,122.853822265597,120.807859471025,120.999968653614,891704.38232818,0.0,1.0
2024-12-27,126.93,127.805,126.16,126.28,967236,121.922092730041,122.762570403867,121.182472377074,121.297737886627,1006964.88003892,0.0,1.0
2024-12-30,126.7,127.27,125.665,126.66,1040064,121.701167170064,122.248678340442,120.707002150166,121.662745333546,1082784.26463945,0.0,1.0
2024-12-31,127.13,127.3299,126.375,126.69,433673,122.11420191263,122.306215040627,121.388989748357,121.691561710934,451485.966631845,0.0,1.0
2025-01-02,126.12,127.0,125.74,126.33,885126,121.144050540556,121.989330943947,120.779043093637,121.345765182274,921482.240538328,0.0,1.0
2025-01-03,121.38,122.76,121.38,122.72,1166871,116.591062913199,117.916616273062,116.591062913199,117.878194436545,1214799.81776516,0.0,1.0
2025-01-06,125.32,126.34,123.1,123.12,1722451,120.3756138102,121.355370641404,118.243201883464,118.262412801722,1793200.07173836,0.0,1.0
2025-01-07,124.88,126.73,124.54,125.98,931679,119.952973608505,121.729983547452,119.626387998104,121.009574112744,969947.388713593,0.0,1.0
2025-01-08,125.44,125.52,124.16,124.49,620688,120.490879319754,120.567722992789,119.261380551185,119.578360702456,646182.542276752,0.0,1.0
2025-01-10,118.23,122.25,118.22,122.25,1305764,113.565343287424,117.426737857461,113.555737828295,117.426737857461,1359397.79910916,0.0,1.0
2025-01-13,116.67,117.05,115.16,115.84,2269305,112.066891663231,112.43189911015,110.616467334685,111.269638555487,2362515.90831681,0.0,1.0
2025-01-14,114.5,115.03,113.99,114.4,1197496,109.982507032141,110.491596366002,109.492628616539,109.886452440847,1246682.72891734,0.0,1.0
2025-01-15,115.94,116.69,115.32,115.95,811521,111.365693146781,112.08610258149,110.770154680756,111.375298605911,844853.940934858,0.0,1.0
2025-01-16,117.37,117.38,115.12,115.68,907177,112.739273802292,112.748879261421,110.578045498167,111.115951209416,944438.977642548,0.0,1.0
2025-01-17,118.79,119.09,118.04,118.43,895669,114.103248998673,114.391412772556,113.382839563965,113.757452470013,932458.290571878,0.0,1.0
2025-01-21,119.73,120.45,119.04,119.2,1075439,115.006162156841,115.697755214161,114.343385476909,114.49707282298,1119612.2803785,0.0,1.0
2025-01-22,117.65,118.89,117.48,118.81,835400,113.008226657916,114.199303589967,112.844933852716,114.122459916932,869713.762499036,0.0,1.0
2025-01-23,118.98,119.44,117.3,118.01,765352,114.285752722132,114.727603842087,112.672035588386,113.354023186576,796788.565425141,0.0,1.0
2025-01-24,124.45,125.1,123.05,124.21,1855278,119.539938865939,120.164293709352,118.195174587816,119.309407846832,1931482.89425626,0.0,1.0
2025-01-27,125.67,125.94,123.6077,124.29,1265742,120.711804879731,120.971152276226,118.730871043465,119.386251519867,1317731.90947217,0.0,1.0
2025-01-28,123.54,125.56,123.28,125.4,742110,118.665842085159,120.606144829307,118.416100147794,120.452457483236,772591.908412927,0.0,1.0
2025-01-29,120.7,122.1,120.415,121.77,770823,115.937891692397,117.282655970519,115.664136107208,116.965675819247,802484.284834561,0.0,1.0
2025-01-30,121.57,122.43,120.87,121.68,955054,116.773566636659,117.599636121791,116.101184497597,116.879226687082,994282.508654237,0.0,1.0
2025-01-31,119.97,121.485,119.12,119.52,990410,115.236693175947,116.691920234058,114.420229149945,114.804447515122,1031090.74397495,0.0,1.0
2025-02-03,116.93,118.5,115.2437,115.7,1639336,112.316633600596,113.824690683919,110.696865027598,111.135162127675,1706671.15221465,0.0,1.0
2025-02-04,115.95,117.53,115.83,116.88,1136010,111.375298605911,112.892961148363,111.260033096357,112.268606304949,1182671.2129956,0.0,1.0
2025-02-05,111.47,113.25,111.36,113.16,1413249,107.072052915919,108.781824640961,106.966392865496,108.695375508796,1471297.70785013,0.0,1.0
2025-02-06,111.84,112.92,111.2543,112.59,1098763,107.427454903709,108.464844489689,106.864863162497,108.147864338417,1143894.305512,0.0,1.0
2025-02-07,110.49,111.36,110.18,111.08,976669,106.130717921234,106.966392865496,105.832948688221,106.697440009871,1016785.33721112,0.0,1.0
2025-02-10,108.46,109.5,108.19,109.41,1166360,104.180809717957,105.179777467419,103.921462321462,105.093328335254,1214267.82861907,0.0,1.0
2025-02-11,108.13,108.3989,107.24,107.24,866843,103.863829566685,104.122120362676,103.008943704164,103.008943704164,902448.272714807,0.0,1.0
2025-02-12,106.42,107.21,105.72,107.0,1026231,102.22129605555,102.980127326776,101.548913916489,102.778412685058,1068383.07900784,0.0,1.0
2025-02-13,109.38,109.7679,108.68,109.45,1439588,105.064511957865,105.437107717497,104.392129818804,105.131750171772,1498718.57305299,0.0,1.0
2025-02-14,107.53,109.33,107.42,108.78,864531,103.287502018918,105.016484662218,103.181841968494,104.488184410099,900041.308124317,0.0,1.0
2025-02-18,107.72,108.49,107.4375,108.11,1377386,103.470005742378,104.209626095345,103.198651521971,103.844618648426,1433961.64768194,0.0,1.0
2025-02-19,106.5,107.33,106.36,106.72,1084457,102.298139728585,103.095392836329,102.163663300773,102.509459829433,1129000.69157101,0.0,1.0
2025-02-20,107.98,107.98,106.125,106.38,1129869,103.719747679743,103.719747679743,101.937935011231,102.182874219032,1176277.97357077,0.0,1.0
2025-02-21,110.52,111.09,109.2502,109.7,868090,106.159534298622,106.707045469001,104.939833098365,105.371886650008,903746.492803194,0.0,1.0
2025-02-24,110.27,111.41,109.4,109.96,912209,105.919397820386,107.014420161143,105.083722876124,105.621628587373,949677.665280683,0.0,1.0
2025-02-25,109.9,111.34,109.71,110.7,642334,105.563995832597,106.947181947237,105.381492109137,106.332432562952,668717.644147777,0.0,1.0
2025-02-26,110.49,111.44,110.04,110.41,1217492,106.130717921234,107.043236538531,105.698472260409,106.053874248198,1267500.05761608,0.0,1.0
2025-02-27,108.64,109.652,108.33,109.03,973287,104.353707982287,105.325780446186,104.055938749274,104.728320888335,1013264.42274526,0.0,1.0
2025-02-28,108.82,109.6,107.95,109.39,718801,106.082690625587,106.843070139352,105.234575014079,106.638352577954,737348.61322544,1.62,1.0
2025-03-03,109.15,110.61,108.391,109.72,1017551,106.404389650641,107.827664125125,105.664481893016,106.960051603008,1043807.42199324,0.0,1.0
2025-03-04,108.31,109.91,108.13,109.1,957614,105.585519405048,107.145272253797,105.410047209563,106.355647374118,982323.834976951,0.0,1.0
2025-03-05,113.97,114.25,112.9057,113.81,1235911,111.1031451075,111.376101856031,110.065617009422,110.947169822625,1267801.88385946,0.0,1.0
2025-03-06,114.19,114.47,111.0,111.08,1126418,111.317611124203,111.590567872734,108.207853882008,108.285841524446,1155483.57641708,0.0,1.0
2025-03-07,112.84,113.555,111.37,111.37,1381789,110.00156965807,110.698584212355,108.568546728281,108.568546728281,1417444.05325003,0.0,1.0
2025-03-10,112.19,114.16,111.35,111.64,1773168,109.367920063266,111.288365758289,108.549049817672,108.831755021508,1818922.01849431,0.0,1.0
2025-03-11,110.4,111.7,109.54,111.66,989265,107.622946563727,108.890245753336,106.784579407524,108.851251932117,1014791.54294786,0.0,1.0
2025-03-12,108.42,110.4,108.12,110.32,699379,105.692752413399,107.622946563727,105.400298754259,107.544958921289,717425.45679402,0.0,1.0
2025-03-13,107.95,108.77,107.57,107.75,1364249,105.234575014079,106.033948349063,104.864133712501,105.039605907985,1399451.45908839,0.0,1.0
2025-03-14,107.65,107.88,107.06,107.31,1047820,104.942121354938,105.166335826946,104.366962491962,104.610673874579,1074857.46946636,0.0,1.0
2025-03-17,109.29,109.45,107.61,107.61,1306962,106.540868024907,106.696843309782,104.90312753372,104.90312753372,1340686.25146369,0.0,1.0
2025-03-18,108.13,109.48,108.07,108.87,818467,105.410047209563,106.726088675696,105.351556477735,106.13143290211,839586.349241014,0.0,1.0
2025-03-19,106.44,108.05,105.225,107.29,1990572,103.762558263071,105.332059567126,102.578120943552,104.59117696397,2041935.8121725,0.0,1.0
2025-03-20,108.0,108.12,106.46,106.49,845009,105.283317290602,105.400298754259,103.782055173681,103.811300539595,866813.226905668,0.0,1.0
2025-03-21,107.04,107.44,106.42,106.9,781495,104.347465581353,104.73740379354,103.743061352462,104.210987207087,801660.340612514,0.0,1.0
2025-03-24,106.19,107.4,105.85,106.52,948784,103.518846880454,104.698409972321,103.187399400095,103.840545905509,973265.989683502,0.0,1.0
2025-03-25,105.2,106.705,104.98,106.61,847634,102.553749805291,104.020892328646,102.339283788587,103.928282003251,869505.961208641,0.0,1.0
2025-03-26,105.96,106.14,104.8,104.8,926999,103.294632408447,103.470104603931,102.163811593103,102.163811593103,950918.859477616,0.0,1.0
2025-03-27,105.52,106.08,104.82,104.82,955179,102.86570037504,103.411613872103,102.183308503712,102.183308503712,979826.003347336,0.0,1.0
2025-03-28,105.38,106.55,105.09,105.64,1414605,102.729222000775,103.869791271423,102.446516796939,102.982681838697,1451106.82234969,0.0,1.0
2025-03-31,104.79,105.3,103.7,104.24,1317706,102.154063137798,102.651234358337,101.091481509588,101.617898096041,1351707.48474035,0.0,1.0
2025-04-01,104.51,105.3514,104.21,104.95,920231,101.881106389267,102.701341418603,101.588652730127,102.310038422673,943976.22109188,0.0,1.0
2025-04-02,106.48,106.74,105.75,106.57,1193039,103.80155208429,104.055011922212,103.089914847048,103.889288182032,1223823.63432142,0.0,1.0
2025-04-03,108.01,109.16,106.4284,109.04,2560894,105.293065745907,106.414138105946,103.751250054918,106.29715664229,2626974.14098945,0.0,1.0
2025-04-04,103.97,105.81,103.97,104.92,3580381,101.354689802814,103.148405578876,101.354689802814,102.280793056759,3672767.51864387,0.0,1.0
2025-04-07,101.78,105.56,100.72,101.29,2124770,99.2197780910881,102.904694196259,98.1864418287914,98.7421037811585,2179596.59616921,0.0,1.0
2025-04-08,101.7,105.24,100.76,104.78,1347101,99.1417904486506,102.592743626509,98.2254356500102,102.144314682494,1381860.97991601,0.0,1.0
2025-04-09,107.57,107.63,102.56,103.74,2023968,104.864133712501,104.922624444329,99.9801576048536,101.130475330806,2076193.54732766,0.0,1.0
2025-04-10,107.04,107.86,104.86,107.48,1865227,104.347465581353,105.146838916337,102.222302324931,104.776397614759,1913356.46695073,0.0,1.0
2025-04-11,109.53,109.72,106.7605,107.27,998186,106.774830952219,106.960051603008,104.074996255587,104.57168005336,1023942.73636383,0.0,1.0
2025-04-14,110.6,111.65,109.82,110.93,1129132,107.817915669821,108.841503476813,107.057536156055,108.139614694875,1158267.60723548,0.0,1.0
2025-04-15,107.57,108.84,107.4748,108.17,774623,104.864133712501,106.102187536196,104.771328418,105.449041030782,794611.018658199,0.0,1.0
2025-04-16,108.2,110.13,107.85,109.01,974594,105.478286396696,107.3597382705,105.137090461032,106.267911276376,999741.97915395,0.0,1.0
2025-04-17,109.58,110.08,108.67,108.89,1291704,106.823573228743,107.310995993977,105.936463796016,106.150929812719,1325034.54098945,0.0,1.0
2025-04-21,109.7,109.91,108.465,109.5,643097,106.940554692399,107.145272253797,105.73662046227,106.745585586305,659691.181731025,0.0,1.0
2025-04-22,112.37,113.08,111.84,112.32,1621297,109.54339225875,110.235532585383,109.026724127602,109.494649982227,1663132.20846461,0.0,1.0
2025-04-23,110.95,112.78,110.25,111.565,1030786,108.159111605485,109.943078926242,107.476719734157,108.758641606723,1057383.93189798,0.0,1.0
2025-04-24,111.63,112.325,111.22,112.08,676604,108.822006566203,109.499524209879,108.422319898711,109.260687054914,694062.781079588,0.0,1.0
2025-04-25,110.57,111.2,109.72,110.88,880100,107.788670303907,108.402822988102,106.960051603008,108.090872418352,902809.699067906,0.0,1.0
2025-04-28,111.2,111.64,110.67,111.52,684321,108.402822988102,108.831755021508,107.886154856953,108.714773557852,701978.907028576,0.0,1.0
2025-04-29,110.9,110.99,110.17,110.48,431988,108.110369328961,108.198105426703,107.398732091719,107.700934206164,443134.821362287,0.0,1.0
2025-04-30,112.02,112.19,109.899,111.64,528469,109.202196323086,109.367920063266,107.134548952962,108.831755021508,542105.373090238,0.0,1.0
2025-05-01,111.31,111.95,110.9,111.78,532910,108.510055996453,109.133957135953,108.110369328961,108.968233395774,546660.966629111,0.0,1.0
2025-05-02,113.28,113.4,112.3954,113.1,490977,110.430501691476,110.547483155133,109.568153335224,110.255029495992,503645.946618869,0.0,1.0
2025-05-05,113.12,114.17,112.9739,114.0,473241,110.274526406601,111.298114213593,110.1321014746,111.132390473414,485452.294962616,0.0,1.0
2025-05-06,114.67,116.32,114.15,116.29,1090828,111.785536978828,113.394032104101,111.278617302984,113.364786738187,1118975.22828638,0.0,1.0
2025-05-07,115.75,116.4,115.07,116.4,1024344,112.838370151734,113.472019746538,112.175475191015,113.472019746538,1050775.70546758,0.0,1.0
2025-05-08,115.4,116.69,115.28,116.67,888974,112.49717421607,113.754724950374,112.380192752413,113.735228039765,911912.679717297,0.0,1.0
2025-05-09,115.39,116.36,115.255,115.79,621354,112.487425760765,113.433025925319,112.355821614152,112.877363972952,637387.135273993,0.0,1.0
2025-05-12,114.87,115.47,114.07,115.47,1037435,111.980506084921,112.565413403202,111.200629660546,112.565413403202,1064204.49966199,0.0,1.0
2025-05-13,112.27,113.4,111.91,113.29,806241,109.445907705703,110.547483155133,109.094963314734,110.440250146781,827044.875112159,0.0,1.0
2025-05-14,112.74,113.17,112.065,112.51,803872,109.904085105023,110.323268683125,109.246064371957,109.679870633016,824614.746516442,0.0,1.0
2025-05-15,114.79,114.83,113.03,113.19,676274,111.902518442484,111.941512263703,110.186790308859,110.342765593734,693724.265910068,0.0,1.0
2025-05-16,115.05,115.1095,113.55,114.12,655883,112.155978280406,112.213981589469,110.693709984703,111.24937193707,672807.105844513,0.0,1.0
2025-05-19,114.24,114.34,113.42,113.48,750925,111.366353400726,111.463837953773,110.566980065742,110.62547079757,770301.526272663,0.0,1.0
2025-05-20,114.29,114.75,114.0001,114.39,630753,111.41509567725,111.863524621265,111.132487957967,111.512580230296,647028.662783978,0.0,1.0
2025-05-21,113.94,115.0,113.79,114.63,567822,111.073899741586,112.107236003882,110.927672912015,111.746543157609,582473.819956978,0.0,1.0
2025-05-22,110.86,111.6334,110.5801,111.13,651669,108.071375507742,108.825321041007,107.798516243764,108.334583800969,668484.369710133,0.0,1.0
2025-05-23,109.2,109.58,108.0401,108.19,885582,106.453131927165,106.823573228743,105.322408596374,105.468537941391,908433.154096074,0.0,1.0
2025-05-27,109.95,110.49,109.54,110.27,670694,107.184266075016,107.710682661469,106.784579407524,107.496216644766,688000.28213459,0.0,1.0
2025-05-28,108.08,109.24,107.9,108.92,568962,105.36130493304,106.492125748383,105.185832737556,106.180175178633,583643.235997132,0.0,1.0
2025-05-29,109.65,109.85,108.52,109.33,708887,106.891812415876,107.086781521969,105.790236966446,106.579861846126,727178.796890297,0.0,1.0
2025-05-30,109.02,109.92,108.74,109.61,635425,106.27765973168,107.155020709102,106.004702983149,106.852818594657,651821.216941516,0.0,1.0
2025-06-02,108.67,108.73,107.420868,108.28,694938,105.936463796016,105.994954527844,104.718753048851,105.556274039134,712869.863255149,0.0,1.0
2025-06-03,107.59,108.05,106.79,107.39,737087,104.88363062311,105.332059567126,104.103754198736,104.688661517017,756106.456830895,0.0,1.0
2025-06-04,110.82,110.9836,109.82,110.44,751908,108.032381686524,108.191866415308,107.057536156055,107.661940384946,771309.891156405,0.0,1.0
2025-06-05,105.2,108.5,105.13,108.37,942155,102.553749805291,105.770740055837,102.485510618158,105.644010136876,966465.937990367,0.0,1.0
2025-06-06,105.13,105.3099,104.2355,105.0,741690,102.485510618158,102.660885329089,101.613511291154,102.358780699197,760828.230543888,0.0,1.0
2025-06-09,107.27,107.59,106.33,106.95,1086341,104.57168005336,104.88363062311,103.65532525472,104.25972948361,1114372.4477845,0.0,1.0
2025-06-10,107.68,108.0,106.6703,107.23,591384,104.971366720853,105.283317290602,103.987065188738,104.532686232142,606643.803060532,0.0,1.0
2025-06-11,106.67,107.325,106.35,107.28,813860,103.986772735079,104.625296557536,103.674822165329,104.581428508665,834860.47231384,0.0,1.0
2025-06-12,107.31,107.4,106.7694,107.25,733404,104.610673874579,104.698409972321,104.083672380808,104.552183142751,752328.422378368,0.0,1.0
2025-06-13,105.29,106.5,104.97,106.08,664131,102.641485903033,103.8210489949,102.329535333283,103.411613872103,681267.933475364,0.0,1.0
2025-06-16,103.11,106.12,103.01,105.4,2069067,100.516322646611,103.450607693322,100.418838093564,102.748718911384,2122456.26135819,0.0,1.0
2025-06-17,102.27,103.4999,102.25,102.76,995402,99.6974524010177,100.896414918941,99.6779554904083,100.175126710947,1021086.89929735,0.0,1.0
2025-06-18,101.63,102.57,101.55,102.12,748193,99.0735512615178,99.9899060601582,98.9955636190803,99.5512255714474,767499.030990474,0.0,1.0
2025-06-20,100.72,102.55,100.66,102.24,1068858,98.1864418287914,99.9704091495489,98.1279510969633,99.6682070351036,1096438.32442487,0.0,1.0
2025-06-23,100.3,100.59,99.2604,99.71,1589159,97.7770067059947,98.0597119098305,96.7635572925196,97.2018478430182,1630164.93416778,0.0,1.0
2025-06-24,101.2,101.81,100.6,100.72,969891,98.6543676834164,99.2490234570022,98.0694603651352,98.1864418287914,994917.625086551,0.0,1.0
2025-06-25,99.86,100.0,99.39,100.0,992735,97.3480746725885,97.4845530468541,96.8898972732683,97.4845530468541,1018351.08124552,0.0,1.0
2025-06-26,100.54,101.24,100.4,100.97,722831,98.0109696333071,98.6933615046351,97.8744912590415,98.4301532114086,741482.601507733,0.0,1.0
2025-06-27,100.44,100.7538,99.88,100.16,920283,97.9134850802603,98.2193916077213,97.3675715831979,97.6405283317291,944029.562876165,0.0,1.0
2025-06-30,100.84,100.92,99.68,99.86,1163682,98.3034232924477,98.3814109348852,97.1726024771042,97.3480746725885,1193709.11968043,0.0,1.0
2025-07-01,103.9,104.52,101.47,101.54,896930,101.286450615681,101.890854844572,98.9175759766429,98.9858151637757,920073.972713309,0.0,1.0
2025-07-02,104.99,105.04,103.16,104.15,670854,102.349032243892,102.397774520416,100.565064923135,101.530161998299,688164.410701629,0.0,1.0
2025-07-03,104.73,104.9,103.91,104.83,599589,102.09557240597,102.26129614615,101.296199070986,102.193056959017,615060.521138996,0.0,1.0
2025-07-07,102.93,104.3493,102.75,103.99,843177,100.340850451127,101.724448712521,100.165378255643,101.374186713424,864933.954813069,0.0,1.0
2025-07-08,105.19,105.71,103.56,103.83,1291790,102.544001349986,103.050921025829,100.955003135322,101.218211428549,1325122.76009423,0.0,1.0
2025-07-09,104.74,105.89,103.8,105.78,1188049,102.105320861275,103.226393221314,101.188966062635,103.119160212962,1218704.87463689,0.0,1.0
2025-07-10,105.49,106.22,104.5,104.68,883089,102.836455009126,103.548092246368,101.871357933963,102.046830129447,905875.825860907,0.0,1.0
2025-07-11,103.55,103.665,102.67,103.18,1198533,100.945254680017,101.057361916021,100.087390613205,100.584561833744,1229459.39899212,0.0,1.0
2025-07-14,101.9,102.875,101.21,102.69,1022684,99.3367595547443,100.287233946951,98.664116138721,100.106887523814,1049072.87158455,0.0,1.0
2025-07-15,101.57,102.12,101.0,102.01,826532,99.0150605296897,99.5512255714474,98.4593985773226,99.4439925630959,847859.454823312,0.0,1.0
2025-07-16,103.18,103.4068,101.3744,101.6,1367800,100.584561833744,100.805656800054,98.82438074393,99.0443058956038,1403094.08747311,0.0,1.0
2025-07-17,103.16,103.27,101.95,102.6,2834027,100.565064923135,100.672297931486,99.3855018312678,100.019151426072,2907154.94037078,0.0,1.0
2025-07-18,103.25,104.18,103.09,103.8,916746,100.652801020877,101.559407364213,100.496825736002,101.188966062635,940401.295741062,0.0,1.0
2025-07-21,102.26,104.08,102.095,103.05,1966568,99.687703945713,101.461922811166,99.5268544331857,100.457831914783,2017312.42390249,0.0,1.0
2025-07-22,105.51,105.53,103.48,103.63,1050650,102.855951919736,102.875448830345,100.877015492885,101.023242322455,1077760.49349585,0.0,1.0
2025-07-23,106.08,107.39,105.19,105.95,1398602,103.411613872103,104.688661517017,102.544001349986,103.284883953142,1434690.88823517,0.0,1.0
2025-07-24,105.54,107.55,105.48,106.79,1108279,102.88519728565,104.844636801892,102.826706553822,104.103754198736,1136876.5259326,0.0,1.0
2025-07-25,107.05,107.14,105.3,105.68,862794,104.357214036657,104.444950134399,102.651234358337,103.021675659915,885057.142935576,0.0,1.0
2025-07-28,104.19,104.88,103.95,104.56,1025480,101.569155819517,102.241799235541,101.335192892205,101.929848665791,1051941.01829356,0.0,1.0
2025-07-29,104.32,104.39,103.09,103.62,1506451,101.695885738478,101.764124925611,100.496825736002,101.01349386715,1545322.77465124,0.0,1.0
2025-07-30,102.82,104.09,102.44,103.19,1168564,100.233617442775,101.47167126647,99.8631761411973,100.594310289049,1198717.0925822,0.0,1.0
2025-07-31,97.95,99.51,97.69,99.16,3071795,95.4861197093936,97.0068787369245,95.2326598714718,96.6656828012605,3151058.19741883,0.0,1.0
2025-08-01,97.46,98.49,97.1,98.26,1740262,95.008445399464,96.0125362958466,94.6575010084953,95.7883218238388,1785166.92707569,0.0,1.0
2025-08-04,98.17,98.68,96.4501,96.495,2439970,95.7005857260967,96.1977569466356,94.0239488982438,94.0677194625619,2502929.87323568,0.0,1.0
2025-08-05,101.7,102.64,100.38,101.15,2217889,99.1417904486506,100.058145247291,97.8549943484321,98.6056254068929,2275118.39638226,0.0,1.0
2025-08-06,106.97,107.22,105.37,105.51,2837863,104.27922639422,104.522937776837,102.71947354547,102.855951919736,2911089.92276554,0.0,1.0
2025-08-07,109.0,109.27,106.97,106.97,1793753,106.258162821071,106.521371114297,104.27922639422,104.27922639422,1840038.1844474,0.0,1.0
2025-08-08,109.47,109.82,108.66,108.95,1049940,106.716340220391,107.057536156055,105.926715340712,106.209420544548,1077032.17297962,0.0,1.0
2025-08-11,111.55,111.65,109.98,110.05,1549171,108.744018923766,108.841503476813,107.21351144093,107.281750628063,1589145.1020506,0.0,1.0
2025-08-12,111.44,112.35,111.21,111.39,808136,108.636785915414,109.523895348141,108.412571443406,108.588043638891,828988.772828026,0.0,1.0
2025-08-13,110.97,111.23,109.73,110.0,1323573,108.178608516094,108.432068354016,106.969800058313,107.23300835154,1357725.87413295,0.0,1.0
2025-08-14,110.71,110.72,109.6,110.31,958929,107.925148678172,107.934897133477,106.843070139352,107.535210465985,983672.766637306,0.0,1.0
2025-08-15,110.95,111.71,110.49,111.5,712665,108.159111605485,108.899994208641,107.710682661469,108.695276647242,731054.282679502,0.0,1.0
2025-08-18,110.64,111.1,109.67,109.72,1391775,107.856909491039,108.305338435055,106.911309326485,106.960051603008,1427687.72744034,0.0,1.0
2025-08-19,114.07,114.39,112.84,112.87,1441054,111.200629660546,111.512580230296,110.00156965807,110.030815023984,1478238.30028475,0.0,1.0
2025-08-20,115.25,115.78,114.61,114.67,2036687,112.350947386499,112.867615517648,111.727046246999,111.785536978828,2089240.74260371,0.0,1.0
2025-08-21,114.4,114.76,113.62,114.08,1214477,111.522328685601,111.87327307657,110.761949171836,111.210378115851,1245814.81069753,0.0,1.0
2025-08-22,115.33,116.41,114.56,114.56,1066029,112.428935028937,113.481768201843,111.678303970476,111.678303970476,1093536.32619891,0.0,1.0
2025-08-25,113.64,114.78,113.52,114.74,536745,110.781446082445,111.892769987179,110.664464618789,111.85377616596,550594.923220322,0.0,1.0
2025-08-26,111.16,113.36,111.05,113.36,1432611,108.363829166883,110.508489333914,108.256596158531,110.508489333914,1469577.44096282,0.0,1.0
2025-08-27,112.03,112.04,110.9416,111.2,647958,109.211944778391,109.221693233695,108.150922903029,108.402822988102,664677.612758371,0.0,1.0
2025-08-28,112.17,113.2773,111.87,113.26,719191,109.348423152656,110.427869608544,109.055969493516,110.411004780867,737748.676607602,0.0,1.0
2025-08-29,111.83,112.225,110.86,110.91,937904,109.016975672297,109.402039656832,108.071375507742,108.120117784266,962105.247124859,0.0,1.0
2025-09-02,110.7,110.81,109.92,110.11,1094464,107.915400222867,108.022633231219,107.155020709102,107.340241359891,1122705.04997235,0.0,1.0
2025-09-03,110.02,110.67,109.74,110.58,587123,107.252505262149,107.886154856953,106.979548513618,107.798418759211,602272.854159581,0.0,1.0
2025-09-04,109.74,110.31,109.425,110.1,717551,106.979548513618,107.535210465985,106.67247217152,107.330492904586,736066.35879545,0.0,1.0
2025-09-05,110.25,111.19,109.535,109.63,858911,107.476719734157,108.393074532797,106.779705179872,106.872315505266,881073.947774247,0.0,1.0
2025-09-08,106.4,108.07,106.22,108.07,915477,103.723564441853,105.351556477735,103.548092246368,105.351556477735,939099.551043734,0.0,1.0
2025-09-09,104.99,106.285,104.79,105.61,1085602,102.349032243892,103.611457205849,102.154063137798,102.953436472783,1113614.37896548,0.0,1.0
2025-09-10,104.3,104.905,104.13,104.37,769482,101.676388827869,102.266170373802,101.510665087689,101.744628015002,789337.362638532,0.0,1.0
2025-09-11,103.69,104.45,103.66,103.94,691158,101.081733054283,101.822615657439,101.052487688369,101.3254444369,708992.325858855,0.0,1.0
2025-09-12,101.72,103.2427,101.62,103.01,826782,99.16128735926,100.645684648504,99.0638028062131,100.418838093564,848115.90570931,0.0,1.0
2025-09-15,100.46,102.4653,100.27,102.18,1688136,97.9329819908696,99.8878397331182,97.7477613400806,99.6097163032755,1731695.89154153,0.0,1.0
2025-09-16,100.07,101.1,99.93,100.84,2090537,97.5527922339869,98.5568831303695,97.4163138597213,98.3034232924477,2144480.26344771,0.0,1.0
2025-09-17,99.05,101.06,98.97,100.16,2024362,96.558449792909,98.5178893091507,96.4804621504715,97.6405283317291,2076597.713924,0.0,1.0
2025-09-18,98.2,99.085,97.98,98.73,1198945,95.7298310920107,96.5925693864754,95.5153650753076,96.246499223159,1229882.03005224,0.0,1.0
2025-09-19,97.64,98.735,97.58,98.24,1026591,95.1839175949483,96.2513734508114,95.1254268631202,95.7688249132295,1053080.68603093,0.0,1.0
2025-09-22,95.98,97.18,95.94,97.0,1798265,93.5656740143706,94.7354886509328,93.5266801931518,94.5600164554485,1844666.6100379,0.0,1.0
2025-09-23,96.33,96.92,96.0,96.77,1745745,93.9068699500345,94.482028813011,93.5851709249799,94.3358019834407,1790791.40790741,0.0,1.0
2025-09-24,95.46,95.86,95.12,95.33,2454633,93.0587543385269,93.4486925507143,92.7273068581676,92.932024419566,2517971.23060125,0.0,1.0
2025-09-25,93.64,95.94,93.62,95.94,2570507,91.2845354730742,93.5266801931518,91.2650385624648,93.5266801931518,2636835.19045785,0.0,1.0
2025-09-26,94.15,94.27,93.42,93.54,1167042,91.7817066936131,91.8986881572693,91.0700694563711,91.1870509200273,1197155.81958824,0.0,1.0
2025-09-29,95.01,95.3,94.49,94.91,1315879,92.6200738498161,92.902779053652,92.1131541739724,92.5225892967692,1349833.34166547,0.0,1.0
2025-09-30,95.43,95.53,94.57,94.77,899213,93.0295089726129,93.1269935256597,92.1911418164099,92.3861109225036,922415.88220424,0.0,1.0
2025-10-01,96.54,98.13,95.85,97.79,1533108,94.1115875114329,95.6615919048779,93.4389440954097,95.3301444245186,1572667.61972345,0.0,1.0
2025-10-02,96.35,97.08,96.08,96.29,1009382,93.9263668606439,94.638004097886,93.6631585674174,93.8678761288158,1035427.63284236,0.0,1.0
2025-10-03,96.27,97.34,96.04,96.12,1329188,93.8483792182064,94.8914639358078,93.6241647461987,93.7021523886362,1363485.76103247,0.0,1.0
2025-10-06,94.38,95.83,94.22,95.82,1841913,92.0059211656209,93.4194471848003,91.8499458807459,93.4096987294956,1889440.88312609,0.0,1.0
2025-10-07,95.9,95.92,94.66,95.52,1582668,93.4876863719331,93.5071832825425,92.2788779141521,93.117245070355,1623506.44336372,0.0,1.0
2025-10-08,95.77,96.17,94.887,95.56,1144270,93.3609564529722,93.7508946651596,92.5001678495684,93.1562388915738,1173796.22128444,0.0,1.0
2025-10-09,95.41,95.78,94.83,95.67,1303830,93.0100120620035,93.3707049082768,92.4446016543317,93.2634718999253,1337473.4347639,0.0,1.0
2025-10-10,95.68,96.62,95.13,96.03,1590828,93.27322035523,94.1895751538704,92.7370553134723,93.614416290894,1631877.0002827,0.0,1.0
2025-10-13,95.65,96.2194,94.77,95.08,954844,93.2439749893159,93.7990520343647,92.3861109225036,92.6883130369489,979482.359160095,0.0,1.0
2025-10-14,94.81,95.63,94.19,94.34,1614870,92.4251047437224,93.2244780787066,91.8207005148319,91.9669273444022,1656539.36908737,0.0,1.0
2025-10-15,95.22,95.22,94.39,94.51,1180962,92.8247914112145,92.8247914112145,92.0156696209256,92.1326510845818,1211435.00492062,0.0,1.0
2025-10-16,98.67,99.58,96.82,97.3,2408009,96.1880084913309,97.0751179240573,94.3845442599641,94.852470114589,2470144.16616614,0.0,1.0
2025-10-17,97.63,97.92,96.855,97.11,1922726,97.63,97.92,96.855,97.11,1922726,2.5192,1.0
2025-10-20,97.97,98.535,97.6,97.73,966820,97.97,98.535,97.6,97.73,966820,0.0,1.0
2025-10-21,97.95,98.84,97.6,98.455,1036072,97.95,98.84,97.6,98.455,1036072,0.0,1.0
2025-10-22,97.82,99.06,97.37,97.5,1165417,97.82,99.06,97.37,97.5,1165417,0.0,1.0
2025-10-23,96.87,97.505,96.67,97.46,1920810,96.87,97.505,96.67,97.46,1920810,0.0,1.0
2025-10-24,96.23,96.87,96.09,96.78,980689,96.23,96.87,96.09,96.78,980689,0.0,1.0
2025-10-27,95.24,95.915,94.48,95.13,1398762,95.24,95.915,94.48,95.13,1398762,0.0,1.0
2025-10-28,94.05,94.88,94.02,94.73,828143,94.05,94.88,94.02,94.73,828143,0.0,1.0
2025-10-29,91.71,93.5,91.42,93.27,2005728,91.71,93.5,91.42,93.27,2005728,0.0,1.0
2025-10-30,91.0,91.52,90.5,91.09,2220987,91.0,91.52,90.5,91.09,2220987,0.0,1.0
2025-10-31,92.09,92.44,90.65,91.46,1405616,92.09,92.44,90.65,91.46,1405616,0.0,1.0
2025-11-03,93.46,93.82,92.5,92.94,1734419,93.46,93.82,92.5,92.94,1734419,0.0,1.0
2025-11-04,93.06,93.3,92.02,93.025,1100941,93.06,93.3,92.02,93.025,1100941,0.0,1.0
2025-11-05,93.9,94.28,92.87,93.06,816725,93.9,94.28,92.87,93.06,816725,0.0,1.0
2025-11-06,87.26,88.86,86.57,88.79,2945236,87.26,88.86,86.57,88.79,2945236,0.0,1.0
2025-11-07,90.8,91.265,89.16,89.16,2249712,90.8,91.265,89.16,89.16,2249712,0.0,1.0
2025-11-10,95.05,96.98,94.64,96.87,4236928,95.05,96.98,94.64,96.87,4236928,0.0,1.0
2025-11-11,97.33,97.67,96.53,97.04,3438493,97.33,97.67,96.53,97.04,3438493,0.0,1.0
2025-11-12,96.99,98.14,96.88,97.23,1725082,96.99,98.14,96.88,97.23,1725082,0.0,1.0
2025-11-13,96.05,96.48,95.34,95.42,1364461,96.05,96.48,95.34,95.42,1364461,0.0,1.0
2025-11-14,94.6,95.41,94.0198,94.93,1522934,94.6,95.41,94.0198,94.93,1522934,0.0,1.0
2025-11-17,92.99,94.01,92.73,93.82,1065986,92.99,94.01,92.73,93.82,1065986,0.0,1.0
2025-11-18,91.21,91.7855,90.78,91.37,1437623,91.21,91.7855,90.78,91.37,1437623,0.0,1.0
2025-11-19,88.67,90.45,88.67,90.45,1474039,88.67,90.45,88.67,90.45,1474039,0.0,1.0
2025-11-20,88.73,89.61,88.54,88.72,1578261,88.73,89.61,88.54,88.72,1578261,0.0,1.0
2025-11-21,92.0,92.98,90.91,91.05,1508329,92.0,92.98,90.91,91.05,1508329,0.0,1.0
2025-11-24,90.78,91.61,90.1378,91.61,1432275,90.78,91.61,90.1378,91.61,1432275,0.0,1.0
2025-11-25,91.17,91.79,90.815,90.95,1123734,91.17,91.79,90.815,90.95,1123734,0.0,1.0
2025-11-26,90.64,90.89,90.38,90.38,820681,90.64,90.89,90.38,90.38,820681,0.0,1.0