date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-01-20,78.81,78.84,77.41,77.81,1744600,43.9466230613077,43.9633518862263,43.1659445651037,43.3889955640191,3128611.85734777,0.0,1.0
1998-01-21,77.84,78.38,77.28,78.09,1839600,43.4057243889378,43.7068432374736,43.0934529904562,43.5451312632599,3298976.48330675,0.0,1.0
1998-01-22,77.19,77.86,76.94,77.19,1662600,43.0432665157003,43.4168769388836,42.9038596413781,43.0432665157003,2981560.28546738,0.0,1.0
1998-01-23,77.0,77.75,76.31,77.5,1693700,42.9373172912155,43.3555379141818,42.5525543180864,43.2161310398597,3037332.28407079,0.0,1.0
1998-01-26,77.31,77.67,76.94,77.38,1172800,43.1101818153749,43.3109277143988,42.9038596413781,43.1492157401851,2103196.14025992,0.0,1.0
1998-01-27,78.22,78.56,77.08,77.13,1454500,43.6176228379074,43.8072161869855,42.9819274909985,43.009808865863,2608372.08902461,0.0,1.0
1998-01-28,79.13,79.23,78.22,78.38,1181200,44.12506386044,44.1808266101688,43.6176228379074,43.7068432374736,2118259.9598184,0.0,1.0
1998-01-29,79.41,80.25,78.89,79.06,1468500,44.2811995596808,44.7496066574031,43.9912332610907,44.0860299356298,2633478.4549554,0.0,1.0
1998-01-30,79.23,79.94,78.97,79.94,1095600,44.1808266101688,44.5767421332437,44.0358434608738,44.5767421332437,1964752.4652701,0.0,1.0
1998-02-02,81.02,81.31,80.41,80.63,955600,45.1789798303153,45.3406918045289,44.8388270569693,44.9615051063727,1713688.80596213,0.0,1.0
1998-02-03,81.66,81.67,80.66,81.0,619400,45.5358614285799,45.5414377035528,44.9782339312914,45.1678272803695,1110777.36125256,0.0,1.0
1998-02-04,81.22,81.66,80.81,81.22,753200,45.290505329773,45.5358614285799,45.0618780558847,45.290505329773,1350722.48707689,0.0,1.0
1998-02-05,81.23,81.91,80.73,81.81,1067600,45.2960816047459,45.675268302902,45.0172678561016,45.6195055531732,1914539.7334085,0.0,1.0
1998-02-06,82.11,82.17,81.36,81.5,1069700,45.7867938023597,45.8202514521971,45.3685731793934,45.4466410290138,1918305.68829813,0.0,1.0
1998-02-09,81.78,82.25,81.44,82.09,515900,45.6027767282545,45.8648616519801,45.4131833791764,45.775641252414,925169.584549877,0.0,1.0
1998-02-10,83.16,83.34,81.92,82.03,892100,46.3723026745127,46.4726756240246,45.6808445778749,45.7421836025767,1599813.50334744,0.0,1.0
1998-02-11,83.16,83.39,82.84,82.97,515000,46.3723026745127,46.500556998889,46.1938618753804,46.2663534500279,923555.603882896,0.0,1.0
1998-02-12,83.69,84.11,82.38,82.73,1065000,46.6678452480756,46.9020487969368,45.9373532266276,46.1325228506786,1909877.12259278,0.0,1.0
1998-02-13,83.64,83.84,83.17,83.34,596700,46.6399638732112,46.7514893726689,46.3778789494856,46.4726756240246,1070069.18220762,0.0,1.0
1998-02-17,84.06,84.72,83.89,84.31,840600,46.8741674220723,47.2422015702828,46.7793707475333,47.0135742963945,1507457.94295915,0.0,1.0
1998-02-18,84.63,84.7,83.84,84.08,773000,47.1920150955268,47.231049020337,46.7514893726689,46.8853199720181,1386230.06175044,0.0,1.0
1998-02-19,83.83,84.7,83.83,84.64,804800,46.745913097696,47.231049020337,46.745913097696,47.1975913704997,1443257.3786504,0.0,1.0
1998-02-20,84.28,84.47,83.31,84.08,540600,46.9968454714758,47.1027946959606,46.455946799106,46.8853199720181,969464.387299211,0.0,1.0
1998-02-23,84.25,85.0,83.97,85.0,639200,46.9801166465572,47.3983372695236,46.8239809473164,47.3983372695236,1146284.93592611,0.0,1.0
1998-02-24,84.0,84.41,83.53,84.13,702700,46.840709772235,47.0693370461233,46.5786248485094,46.9132013468825,1260160.2385408,0.0,1.0
1998-02-25,84.69,85.16,84.08,84.25,687400,47.2254727453641,47.4875576690897,46.8853199720181,46.9801166465572,1232722.56720214,0.0,1.0
1998-02-26,85.16,85.22,84.41,84.61,439800,47.4875576690897,47.521015318927,47.0693370461233,47.180862545581,788698.552597471,0.0,1.0
1998-02-27,85.59,85.95,84.89,85.11,451300,47.7273374929238,47.9280833919476,47.3369982448218,47.4596762942253,809321.638897768,0.0,1.0
1998-03-02,85.72,85.86,85.28,85.75,1062800,47.7998290675713,47.8778969171917,47.5544729687643,47.8165578924899,1905931.83651794,0.0,1.0
1998-03-03,86.11,86.13,85.19,85.22,596600,48.0173037915138,48.0284563414596,47.5042864940084,47.521015318927,1069889.8510224,0.0,1.0
1998-03-04,85.53,85.88,85.11,85.63,691700,47.6938798430865,47.8890494671374,47.4596762942253,47.7496425928153,1240433.8081666,0.0,1.0
1998-03-05,84.78,85.27,84.22,84.5,778300,47.2756592201201,47.5488966937914,46.9633878216385,47.1195235208793,1395734.6145671,0.0,1.0
1998-03-06,86.03,86.03,85.09,85.09,933100,47.9726935917307,47.9726935917307,47.4485237442795,47.4485237442795,1673339.28928763,0.0,1.0
1998-03-09,85.88,86.58,85.59,85.63,685300,47.8890494671374,48.2793887152394,47.7273374929238,47.7496425928153,1228956.61231252,0.0,1.0
1998-03-10,86.72,86.75,86.16,86.38,563700,48.3574565648598,48.3741853897784,48.0451851663782,48.1678632157817,1010889.89108503,0.0,1.0
1998-03-11,87.0,87.23,86.73,86.94,406600,48.5135922641006,48.6418465884769,48.3630328398327,48.4801346142633,729160.599104438,0.0,1.0
1998-03-12,86.89,87.06,86.31,86.94,576700,48.4522532393988,48.5470499139379,48.1288292909715,48.4801346142633,1034202.94516362,0.0,1.0
1998-03-13,86.16,87.25,86.09,87.19,458900,48.0451851663782,48.6529991384227,48.006151241568,48.6195414885854,822950.808974488,0.0,1.0
1998-03-16,87.47,87.47,86.34,86.56,733000,48.7756771878262,48.7756771878262,48.1455581158902,48.2682361652936,1314497.58766245,0.0,1.0
1998-03-17,87.77,87.78,87.08,87.28,499900,48.9429654370127,48.9485417119856,48.5582024638837,48.6697279633414,896476.59491468,0.0,1.0
1998-03-18,87.98,88.02,87.28,87.59,410900,49.0600672114433,49.0823723113349,48.6697279633414,48.8425924875008,736871.840068897,0.0,1.0
1998-03-19,88.23,88.3,87.84,88.0,730000,49.1994740857654,49.2385080105756,48.9819993618229,49.0712197613891,1309117.65210585,0.0,1.0
1998-03-20,89.16,89.41,88.28,88.56,754300,49.7180676582438,49.8574745325659,49.2273554606299,49.3834911598707,1352695.13011431,0.0,1.0
1998-03-23,88.48,89.19,88.39,89.19,551600,49.3388809600876,49.7347964831624,49.2886944853316,49.7347964831624,989190.817673408,0.0,1.0
1998-03-24,89.44,89.86,88.92,88.97,470300,49.8742033574845,50.1084069063457,49.5842370588945,49.6121184337589,843394.564089566,0.0,1.0
1998-03-25,88.88,90.06,88.25,90.06,966200,49.561931959003,50.2199324058034,49.2106266357112,50.2199324058034,1732697.91159544,0.0,1.0
1998-03-26,88.63,89.3,88.52,88.84,412800,49.4225250846808,49.7961355078642,49.3611860599791,49.5396268591114,740279.132588077,0.0,1.0
1998-03-27,88.27,89.41,87.88,89.34,584100,49.221779185657,49.8574745325659,49.0043044617145,49.8184406077557,1047473.4528699,0.0,1.0
1998-03-30,88.16,88.56,87.69,88.28,562400,49.1604401609552,49.3834911598707,48.8983552372296,49.2273554606299,1008558.58567717,0.0,1.0
1998-03-31,88.19,89.31,88.06,88.47,620000,49.1771689858739,49.801711782837,49.1046774112264,49.3333046851147,1111853.34836387,0.0,1.0
1998-04-01,88.94,89.2,87.72,88.36,373700,49.5953896088403,49.7403727581353,48.9150840621483,49.271965660413,670160.639167064,0.0,1.0
1998-04-02,90.16,90.25,88.83,88.91,440600,50.2756951555323,50.3258816302882,49.5340505841385,49.5786607839216,790133.202079231,0.0,1.0
1998-04-03,90.09,90.58,89.81,90.25,493300,50.2366612307221,50.5098987043934,50.0805255314813,50.3258816302882,884640.73669016,0.0,1.0
1998-04-06,90.38,91.25,90.34,90.88,610500,50.3983732049357,50.8835091275768,50.3760681050442,50.67718695358,1094816.88576798,0.0,1.0
1998-04-07,89.89,90.39,89.25,90.38,707300,50.1251357312644,50.4039494799086,49.7682541329997,50.3983732049357,1268409.47306092,0.0,1.0
1998-04-08,89.28,90.06,88.83,90.06,949500,49.7849829579184,50.2199324058034,49.5340505841385,50.2199324058034,1702749.60366371,0.0,1.0
1998-04-09,90.38,90.47,89.63,89.66,451700,50.3983732049357,50.4485596796917,49.9801525819694,49.996881406888,810038.96363865,0.0,1.0
1998-04-13,90.34,90.73,89.56,90.73,337900,50.3760681050442,50.5935428289867,49.9411186571592,50.5935428289867,605960.074858312,0.0,1.0
1998-04-14,91.44,91.52,90.53,90.53,451500,50.9894583520616,51.0340685518446,50.482017329529,50.482017329529,809680.301268208,0.0,1.0
1998-04-15,92.02,92.02,91.2,91.66,261800,51.3128823004889,51.3128823004889,50.8556277527123,51.112136401465,469489.042905907,0.0,1.0
1998-04-16,91.06,91.7,90.8,91.7,232800,50.7775599030919,51.1344415013566,50.6325767537969,51.1344415013566,417482.999192113,0.0,1.0
1998-04-17,91.7,91.75,90.58,90.73,382900,51.3212706909306,51.3492539355822,50.694446010736,50.7783957446907,684159.40461515,0.335043,1.0
1998-04-20,91.3,91.66,91.0,91.59,299400,51.0974047337183,51.2988840952094,50.929505265809,51.2597075526972,534962.981827567,0.0,1.0
1998-04-21,91.91,91.92,90.97,91.25,372000,51.4388003184671,51.4443969673974,50.9127153190181,51.0694214890667,664683.464394974,0.0,1.0
1998-04-22,91.84,92.11,91.69,91.86,503400,51.3996237759549,51.5507332970733,51.3156740420003,51.4108170738156,899466.817140941,0.0,1.0
1998-04-23,91.31,92.03,91.11,91.72,597700,51.1030013826486,51.5059601056308,50.9910684040424,51.3324639887912,1067960.50179805,0.0,1.0
1998-04-24,90.55,91.56,90.06,91.22,820200,50.6776560639451,51.2429176059063,50.40342026636,51.0526315422758,1465519.83198053,0.0,1.0
1998-04-27,89.25,90.44,88.39,90.44,1916800,49.950091703005,50.6160929257117,49.4687798949984,50.6160929257117,3424906.62514055,0.0,1.0
1998-04-28,88.98,90.13,88.66,90.03,437200,49.7989821818867,50.4425968088721,49.6198894161168,50.3866303195691,781181.749014737,0.0,1.0
1998-04-29,89.42,89.95,88.92,89.28,298700,50.0452347348202,50.3418571281266,49.7654022883048,49.9668816497959,533712.233373062,0.0,1.0
1998-04-30,90.88,91.31,90.22,90.33,443100,50.8623454786453,51.1030013826486,50.4929666492449,50.5545297874783,791723.771702723,0.0,1.0
1998-05-01,91.66,91.66,90.81,91.09,338300,51.2988840952094,51.2988840952094,50.8231689361331,50.9798751061818,604468.86022801,0.0,1.0
1998-05-04,91.81,92.58,91.81,91.98,542500,51.382833829164,51.8137757967978,51.382833829164,51.4779768609793,969330.052242671,0.0,1.0
1998-05-05,91.48,91.86,90.97,91.5,325600,51.1981444144638,51.4108170738156,50.9127153190181,51.2093377123244,581776.709696246,0.0,1.0
1998-05-06,90.28,91.86,90.28,91.84,665500,50.5265465428268,51.4108170738156,50.5265465428268,51.3996237759549,1189104.42353456,0.0,1.0
1998-05-07,89.73,90.63,89.72,90.63,593100,50.2187308516598,50.7224292553876,50.2131342027295,50.7224292553876,1059741.29766844,0.0,1.0
1998-05-08,90.94,90.98,89.69,89.75,638100,50.8959253722272,50.9183119679484,50.1963442559386,50.2299241495204,1140146.55545815,0.0,1.0
1998-05-11,90.92,91.84,90.69,91.28,703100,50.8847320743665,51.3996237759549,50.7560091489694,51.0862114358576,1256287.48337663,0.0,1.0
1998-05-12,91.92,91.92,90.61,90.91,479000,51.4443969673974,51.4443969673974,50.711235957527,50.8791354254362,855869.299583851,0.0,1.0
1998-05-13,92.25,92.36,91.63,91.91,399400,51.6290863820976,51.690649520331,51.2820941484185,51.4388003184671,713641.332471378,0.0,1.0
1998-05-14,91.81,92.3,91.34,91.56,622900,51.382833829164,51.6570696267491,51.1197913294395,51.2429176059063,1112987.44616029,0.0,1.0
1998-05-15,90.8,91.88,90.8,91.88,280900,50.8701388122808,51.4752021373607,50.8701388122808,51.4752021373607,501388.842167707,0.093925,1.0
1998-05-18,90.53,91.33,90.0,90.88,249200,50.7188729810108,51.1670680366256,50.4219437566659,50.9149583178422,444806.334881426,0.0,1.0
1998-05-19,90.56,91.31,90.38,91.13,482100,50.7356802955963,51.1558631602352,50.634836408083,51.0550192727219,860518.194407447,0.0,1.0
1998-05-20,91.78,91.88,90.64,91.25,304400,51.4191777554089,51.4752021373607,50.7804998011578,51.1222485310641,543334.864919367,0.0,1.0
1998-05-21,91.38,92.17,91.11,91.94,530600,51.1950802276015,51.6376728450211,51.0438143963315,51.5088167665319,947087.645618318,0.0,1.0
1998-05-22,91.23,91.59,90.94,91.59,219000,51.1110436546737,51.3127314297004,50.9485729470133,51.3127314297004,390901.233302698,0.0,1.0
1998-05-26,89.66,91.84,89.66,91.73,561300,50.2314608580297,51.45279238458,50.2314608580297,51.391165564433,1001885.21576623,0.0,1.0
1998-05-27,89.66,89.86,87.94,89.0,1041100,50.2314608580297,50.3435096219334,49.2678414884578,49.8616999371474,1858298.05475543,0.0,1.0
1998-05-28,89.98,90.09,89.19,89.75,367700,50.4107388802756,50.4723657004226,49.968146262856,50.2818828017863,656321.385778092,0.0,1.0
1998-05-29,88.84,90.42,88.84,90.28,232400,49.7720609260245,50.6572461608637,49.7720609260245,50.5788120261311,414819.390956836,0.0,1.0
1998-06-01,89.41,89.86,88.59,88.63,445800,50.09139990315,50.3435096219334,49.6319999711449,49.6544097239256,795724.976284671,0.0,1.0
1998-06-02,88.95,89.88,88.78,89.73,391600,49.8336877461715,50.3547144983237,49.7384462968534,50.270677925396,698981.383385099,0.0,1.0
1998-06-03,87.84,89.41,87.81,89.38,473100,49.211817106506,50.09139990315,49.1950097919204,50.0745925885645,844453.76016213,0.0,1.0
1998-06-04,88.89,88.95,87.53,87.88,636200,49.8000731170004,49.8336877461715,49.0381415224552,49.2342268592867,1135577.00743003,0.0,1.0
1998-06-05,90.86,90.86,89.0,89.47,1014000,50.9037534414519,50.9037534414519,49.8616999371474,50.1250145323211,1809926.25830564,0.0,1.0
1998-06-08,90.92,91.25,90.48,90.75,467900,50.937368070623,51.1222485310641,50.6908607900348,50.8421266213048,835172.087042614,0.0,1.0
1998-06-09,90.73,91.05,90.36,90.81,180100,50.8309217449145,51.0101997671604,50.6236315316926,50.8757412504759,321467.178620164,0.0,1.0
1998-06-10,89.75,91.12,89.58,90.28,531300,50.2818828017863,51.0494168345267,50.1866413524682,50.5788120261311,948337.101615176,0.0,1.0
1998-06-11,88.13,90.14,88.13,90.03,529200,49.3742878141663,50.5003778913985,49.3742878141663,50.4387510712515,944588.733624603,0.0,1.0
1998-06-12,88.56,88.63,86.88,88.19,909200,49.6151926565593,49.6544097239256,48.6739830397682,49.4079024433374,1622864.84620463,0.0,1.0
1998-06-15,86.0,87.94,85.95,87.56,617400,48.1809684785919,49.2678414884578,48.152956287616,49.0549488370408,1102020.1892287,0.0,1.0
1998-06-16,86.8,86.94,85.94,86.81,796500,48.6291635342067,48.7075976689393,48.1473538494208,48.6347659724019,1421702.4307105,0.0,1.0
1998-06-17,88.66,89.17,87.56,87.78,895100,49.6712170385111,49.9569413864656,49.0549488370408,49.1782024773349,1597697.23255363,0.0,1.0
1998-06-18,88.31,88.72,88.09,88.44,219000,49.4751317016797,49.7048316676823,49.3518780613856,49.5479633982171,390901.233302698,0.0,1.0
1998-06-19,87.08,88.55,86.86,88.41,506100,48.8931493014762,49.7185159697487,48.7696250381973,49.6399096203894,901377.567811313,0.191198,1.0
1998-06-22,87.17,87.7,86.8,87.19,161500,48.9436819546357,49.241263134353,48.7359366027576,48.9549114331156,287635.797671462,0.0,1.0
1998-06-23,88.38,88.42,87.66,87.66,201600,49.6230654026696,49.6455243596294,49.2188041773932,49.2188041773932,359054.964771311,0.0,1.0
1998-06-24,89.3,89.44,87.86,88.5,353100,50.1396214127449,50.2182277621042,49.3310989621922,49.690442273549,628880.496333085,0.0,1.0
1998-06-25,89.69,90.3,89.14,89.88,420200,50.3585962431029,50.7010953367398,50.0497855849057,50.4652762886619,748387.381929092,0.0,1.0
1998-06-26,89.69,89.94,89.34,89.59,150400,50.3585962431029,50.4989647241016,50.1620803697047,50.3024488507034,267866.402289708,0.0,1.0
1998-06-29,90.13,90.66,90.0,90.19,297700,50.6056447696606,50.903225949378,50.5326531595413,50.6393332051003,530211.622085414,0.0,1.0
1998-06-30,89.69,90.16,89.36,89.91,395600,50.3585962431029,50.6224889873805,50.1733098481846,50.4821205063818,704574.12729926,0.0,1.0
1998-07-01,90.59,90.67,89.89,90.38,347100,50.8639227746983,50.9088406886179,50.4708910279019,50.7460132506594,618194.336667273,0.0,1.0
1998-07-02,90.3,90.58,90.14,90.34,263900,50.7010953367398,50.8583080354584,50.6112595089006,50.7235542936996,470012.922634668,0.0,1.0
1998-07-06,91.25,91.25,90.03,90.31,166500,51.2344955645349,51.2344955645349,50.5494973772612,50.7067100759797,296540.930726306,0.0,1.0
1998-07-07,91.11,91.56,90.72,91.17,155700,51.1558892151757,51.4085524809734,50.9369143848176,51.1895776506154,277305.843327843,0.0,1.0
1998-07-08,91.95,91.98,91.11,91.95,146900,51.6275273113314,51.6443715290512,51.1558892151757,51.6275273113314,261632.809151317,0.0,1.0
1998-07-09,90.88,91.91,90.47,91.38,151500,51.0267502126568,51.6050683543716,50.7965459038189,51.3074871746543,269825.531561774,0.0,1.0
1998-07-10,91.23,91.47,90.34,91.03,127800,51.223266086055,51.3580198278138,50.7235542936996,51.1109713012561,227615.200881814,0.0,1.0
1998-07-13,90.98,91.92,90.8,91.38,164400,51.0828976050563,51.6106830936115,50.9818322987372,51.3074871746543,292800.774843272,0.0,1.0
1998-07-14,92.44,92.67,91.48,91.48,276000,51.9026495340889,52.0317885366077,51.3636345670538,51.3636345670538,491563.34462739,0.0,1.0
1998-07-15,92.5,93.16,92.28,93.0,367900,51.9363379695286,52.3069107593652,51.8128137062497,52.217074931526,655239.690175423,0.0,1.0
1998-07-16,93.27,93.41,92.09,92.44,356100,52.3686728910046,52.4472792403639,51.7061336606907,51.9026495340889,634223.576165992,0.0,1.0
1998-07-17,93.33,93.63,93.09,93.44,222100,52.4250532950826,52.5935684133567,52.2902412004633,52.4868421717831,395394.791176003,0.040415,1.0
1998-07-20,93.13,93.58,92.58,93.55,234900,52.3127098828998,52.565482560311,52.0037654993973,52.5486310484836,418182.064147875,0.0,1.0
1998-07-21,91.75,93.58,91.75,93.58,389800,51.5375403388388,52.565482560311,51.5375403388388,52.565482560311,693943.672221549,0.0,1.0
1998-07-22,91.41,91.75,90.83,91.5,229900,51.3465565381281,51.5375403388388,51.0207606427982,51.3971110736104,409280.785643238,0.0,1.0
1998-07-23,89.36,91.44,89.2,91.17,297000,50.1950365632549,51.3634080499556,50.1051618335087,51.2117444435088,528735.943175474,0.0,1.0
1998-07-24,89.44,90.08,88.53,90.08,424800,50.239973928128,50.5994728471128,49.7288114026965,50.5994728471128,756252.621754012,0.0,1.0
1998-07-27,90.25,90.34,88.53,88.97,382900,50.6949647474682,50.7455192829504,49.7288114026965,49.9759669094985,681659.907885148,0.0,1.0
1998-07-28,89.22,90.09,88.02,90.09,557300,50.116396174727,50.605090017722,49.4423357016305,50.605090017722,992136.502126908,0.0,1.0
1998-07-29,89.02,90.0,88.83,89.81,330400,50.0040527625442,50.5545354822397,49.8973265209706,50.4478092406661,588196.483586454,0.0,1.0
1998-07-30,90.23,90.38,89.58,89.88,533300,50.6837304062499,50.767987965387,50.3186143166559,50.4871294349301,949410.365304648,0.0,1.0
1998-07-31,88.53,90.38,88.16,90.13,234400,49.7288114026965,50.767987965387,49.5209760901584,50.6275587001585,417291.936297411,0.0,1.0
1998-08-03,87.81,88.92,87.78,88.63,429300,49.3243751188386,49.9478810564529,49.3075236070111,49.7849831087879,764263.772408185,0.0,1.0
1998-08-04,84.94,88.63,84.88,88.63,947200,47.712247154016,49.7849831087879,47.6785441303612,49.7849831087879,1686258.19991855,0.0,1.0
1998-08-05,85.66,85.92,83.53,85.44,1456000,48.1166834378739,48.2627298737115,46.9202260981276,47.9931056844729,2592052.30055048,0.0,1.0
1998-08-06,85.66,86.23,84.97,84.97,571600,48.1166834378739,48.4368621625948,47.7290986658434,47.7290986658434,1017594.15865017,0.0,1.0
1998-08-07,86.16,87.23,85.5,86.28,698900,48.3975419683308,48.9985792235086,48.0268087081277,48.4649480156405,1244220.70937825,0.0,1.0
1998-08-10,85.78,86.41,85.14,86.0,233900,48.1840894851836,48.5379712335593,47.8245905661988,48.3076672385846,416401.808446948,0.0,1.0
1998-08-11,84.38,84.81,83.06,84.25,1034100,47.3976855999043,47.6392239360972,46.6562190794981,47.3246623819855,1840962.42032915,0.0,1.0
1998-08-12,85.75,85.78,83.06,84.25,592000,48.1672379733562,48.1840894851836,46.6562190794981,47.3246623819855,1053911.37494909,0.0,1.0
1998-08-13,84.28,86.22,84.28,85.34,651900,47.3415138938129,48.4312449919857,47.3415138938129,47.9369339783815,1160548.69143465,0.0,1.0
1998-08-14,84.31,85.69,83.78,85.63,731000,47.3583654056403,48.1335349497014,47.060655363356,48.0998319260465,1301366.91737802,0.0,1.0
1998-08-17,85.75,85.97,83.69,84.09,948800,48.1672379733562,48.2908157267572,47.0101008278738,47.2347876522393,1689106.60904003,0.0,1.0
1998-08-18,87.38,87.67,86.03,86.22,566000,49.0828367826456,49.2457347303106,48.324518750412,48.4312449919857,1007624.72672498,0.0,1.0
1998-08-19,86.97,87.91,86.78,87.91,324700,48.852532787671,49.3805468249299,48.7458065460974,49.3805468249299,578049.026091166,0.0,1.0
1998-08-20,86.25,87.13,86.16,86.59,536300,48.4480965038131,48.9424075174172,48.3975419683308,48.6390803045238,954751.13240743,0.0,1.0
1998-08-21,85.59,85.59,83.19,85.13,1184400,48.1880945278279,48.1880945278279,46.8368686034584,47.9291095589904,2103689.65598876,0.19713,1.0
1998-08-24,85.63,86.34,85.0,85.81,292300,48.2106149599007,48.6103526291934,47.8559181547537,48.3119569042285,519172.987542649,0.0,1.0
1998-08-25,85.91,86.88,85.28,86.47,309400,48.3682579844105,48.9143784621765,48.0135611792635,48.6835440334301,549545.40658808,0.0,1.0
1998-08-26,85.39,85.81,84.53,84.84,653200,48.0754923674638,48.3119569042285,47.591303077898,47.7658364264624,1160190.88423831,0.0,1.0
1998-08-27,81.05,84.22,80.81,83.94,1887300,45.6320254875622,47.4167697293336,45.4969028951253,47.2591267048239,3352155.93359303,0.0,1.0
1998-08-28,80.78,82.61,80.13,82.0,1225000,45.4800125710707,46.5103223384024,45.1140555498873,46.1668857492918,2175801.94916095,0.0,1.0
1998-08-31,74.88,81.41,74.88,81.22,1284000,42.1582488403289,45.8347093762177,42.1582488403289,45.7277373238717,2280595.67569197,0.0,1.0
1998-09-01,78.53,79.09,73.88,76.22,1760300,44.2132382669742,44.5285243159938,41.5952380385083,42.9126833147686,3126582.99682287,0.0,1.0
1998-09-02,77.78,79.63,77.63,78.66,551100,43.7909801656088,44.8325501489769,43.7065285453357,44.2864296712109,978844.452393958,0.0,1.0
1998-09-03,77.03,77.63,75.75,76.34,806800,43.3687220642433,43.7065285453357,42.6480682379129,42.9802446109871,1433009.80619025,0.0,1.0
1998-09-04,76.88,77.78,74.94,77.69,578100,43.2842704439702,43.7909801656088,42.1920294884382,43.7403091934449,1026800.90351832,0.0,1.0
1998-09-08,80.59,80.66,78.34,79.19,1187900,45.3730405187247,45.4124512748522,44.1062662146283,44.5848253961759,2109906.23298636,0.0,1.0
1998-09-09,78.41,80.47,78.41,80.09,879200,44.1456769707558,45.3054792225063,44.1456769707558,45.0915351178144,1561604.1417978,0.0,1.0
1998-09-10,75.75,77.22,75.0,76.47,1292900,42.6480682379129,43.4756941165892,42.2258101365474,43.0534360152237,2296403.54291444,0.0,1.0
1998-09-11,78.72,78.81,75.02,75.38,1086900,44.3202103193202,44.370881291484,42.2370703525838,42.4397542412392,1930513.58248411,0.0,1.0
1998-09-14,79.41,80.34,79.22,79.42,627700,44.7086877725764,45.2322878182696,44.6017157202305,44.7143178805946,1114898.68039863,0.0,1.0
1998-09-15,80.28,80.5,78.59,78.63,418000,45.1985071701604,45.3223695465609,44.2470189150835,44.2695393471563,742436.909999409,0.0,1.0
1998-09-16,81.13,81.69,79.59,80.94,495200,45.6770663517079,45.9923524007274,44.8100297169041,45.570094299362,879556.83691796,0.0,1.0
1998-09-17,78.78,79.41,78.5,78.66,681100,44.3539909674294,44.7086877725764,44.1963479429196,44.2864296712109,1209745.88373349,0.0,1.0
1998-09-18,78.81,79.13,78.13,78.56,309400,44.4323727682481,44.6127859047262,44.0489948532321,44.2914250053745,548784.871948701,0.109219,1.0
1998-09-21,79.25,79.56,76.16,76.28,562200,44.6804408309055,44.8552160568686,42.9383264817888,43.0059814079681,997177.941207369,0.0,1.0
1998-09-22,78.86,80.06,78.52,80.06,431900,44.4605623208228,45.1371115826157,44.2688733633148,45.1371115826157,766063.950208934,0.0,1.0
1998-09-23,81.88,81.88,79.39,79.91,680200,46.1632112963349,46.1632112963349,44.7593715781146,45.0525429248915,1206475.33904172,0.0,1.0
1998-09-24,79.77,81.86,79.23,81.27,568800,44.9736121776824,46.151935475305,44.6691650098756,45.8192987549235,1008884.405832,0.0,1.0
1998-09-25,80.13,80.97,78.66,78.97,422200,45.1765769562202,45.6501614394753,44.347804110524,44.5225793364871,748858.994624247,0.0,1.0
1998-09-28,81.28,81.64,80.38,80.94,678800,45.8249366654384,46.0279014439763,45.3175247190938,45.6332477079304,1203992.14957589,0.0,1.0
1998-09-29,80.69,81.56,79.59,81.48,1089600,45.4922999450569,45.9827981598568,44.8721297884134,45.9376948757373,1932630.88712122,0.0,1.0
1998-09-30,78.19,80.44,78.13,79.69,673200,44.0828223163217,45.3513521821834,44.0489948532321,44.9285088935628,1194059.39171256,0.0,1.0
1998-10-01,76.22,78.16,75.75,77.0,1107600,42.9721539448784,44.0659085847769,42.7071721506762,43.4119109650438,1964557.60882476,0.0,1.0
1998-10-02,78.16,78.31,75.06,76.38,971800,44.0659085847769,44.150477242501,42.3181563251453,43.0623605131175,1723688.23063914,0.0,1.0
1998-10-05,77.22,78.0,75.44,77.34,728800,43.5359449963725,43.9757020165379,42.532396924713,43.6035999225518,1292677.48764129,0.0,1.0
1998-10-06,77.19,78.86,76.63,78.31,806100,43.5190312648277,44.4605623208228,43.203308275991,44.150477242501,1429785.02029039,0.0,1.0
1998-10-07,77.34,78.56,75.86,77.53,1280800,43.6035999225518,44.2914250053745,42.7691891663405,43.7107202223357,2271763.61988331,0.0,1.0
1998-10-08,77.31,77.75,74.47,75.13,2218200,43.586686191007,43.8347542536644,41.9855196047638,42.3576216987499,3934436.33793345,0.0,1.0
1998-10-09,79.19,79.38,76.56,78.06,1196900,44.6466133678158,44.7537336675997,43.1638429023864,44.0095294796275,2122949.62260957,0.0,1.0
1998-10-12,79.78,80.97,79.5,80.53,630700,44.9792500881973,45.6501614394753,44.821388593779,45.4020933768179,1118676.85435697,0.0,1.0
1998-10-13,79.17,80.19,78.69,80.0,288500,44.6353375467859,45.2104044193099,44.3647178420688,45.103284119526,511714.400637365,0.0,1.0
1998-10-14,79.69,80.67,78.84,79.0,939700,44.9285088935628,45.4810241240271,44.4492864997929,44.5394930680319,1666752.24360115,0.0,1.0
1998-10-15,83.88,88.0,79.19,79.5,1219200,47.290793399323,49.6136125314786,44.6466133678158,44.821388593779,2162503.28338674,0.0,1.0
1998-10-16,84.19,84.42,83.25,83.94,694800,47.4842131953591,47.6139360726003,46.9540414361996,47.3432100679231,1231887.56986116,0.03307,1.0
1998-10-19,84.63,85.25,83.81,84.0,423800,47.7323786996465,48.0820664556879,47.2698884416563,47.3770508185077,751401.773326365,0.0,1.0
1998-10-20,84.89,86.5,84.48,85.48,959800,47.87902195218,48.7870820928681,47.6477768231849,48.211789332929,1701735.30448005,0.0,1.0
1998-10-21,85.06,85.8,84.63,85.47,599800,47.9749040788365,48.3922733360472,47.7323786996465,48.2061492078316,1063451.58952608,0.0,1.0
1998-10-22,85.56,85.69,84.2,85.03,574800,48.2569103337086,48.3302319599753,47.4898533204565,47.9579837035442,1019126.33154317,0.0,1.0
1998-10-23,84.31,85.19,84.13,84.94,463400,47.5518946965284,48.0482257051032,47.4503724447745,47.9072225776672,821612.981971301,0.0,1.0
1998-10-26,84.38,85.44,84.13,85.0,381100,47.5913755722105,48.1892288325393,47.4503724447745,47.9410633282519,675694.232691547,0.0,1.0
1998-10-27,83.72,85.42,83.39,85.28,915900,47.2191273157794,48.1779485823444,47.0330031875638,48.0989868309802,1623900.15146205,0.0,1.0
1998-10-28,83.45,84.38,83.17,83.86,355200,47.0668439381484,47.5913755722105,46.9089204354201,47.2980890671435,629773.265421248,0.0,1.0
1998-10-29,85.44,85.44,83.47,83.91,413600,48.1892288325393,48.1892288325393,47.0781241883433,47.3262896926307,733317.068069335,0.0,1.0
1998-10-30,86.03,86.61,85.58,86.09,678700,48.5219962132883,48.8491234689399,48.2681905839035,48.555836963873,1203342.10372016,0.0,1.0
1998-11-02,87.47,87.47,86.23,86.78,598900,49.3341742273199,49.3341742273199,48.6347987152371,48.9450055955964,1061855.8802387,0.0,1.0
1998-11-03,87.0,87.63,86.7,87.19,731200,49.0690883477401,49.4244162288789,48.8998845948169,49.1762507245915,1296425.14548428,0.0,1.0
1998-11-04,88.23,88.84,87.08,88.19,706600,49.7628237347254,50.1068713656693,49.1142093485197,49.7402632343357,1252809.09162909,0.0,1.0
1998-11-05,89.5,89.5,87.14,87.3,462600,50.4791196221005,50.4791196221005,49.1480500991043,49.2382921006634,820194.573715848,0.0,1.0
1998-11-06,89.88,89.94,89.0,89.2,400000,50.6934443758033,50.7272851263879,50.1971133672284,50.3099158691772,709204.12772663,0.0,1.0
1998-11-09,89.02,89.31,88.52,88.94,325700,50.2083936174233,50.3719572452491,49.9263873625512,50.1632726166438,577469.461001409,0.0,1.0
1998-11-10,88.63,89.42,88.5,88.75,345400,49.9884287386231,50.433998621321,49.9151071123563,50.0561102397924,612397.764291945,0.0,1.0
1998-11-11,88.36,89.48,87.97,89.44,365000,49.8361453609922,50.4678393719056,49.6161804821919,50.4452788715158,647148.76655055,0.0,1.0
1998-11-12,88.63,89.22,88.13,88.13,354400,49.9884287386231,50.3211961193721,49.706422483751,49.706422483751,628354.857165794,0.0,1.0
1998-11-13,89.5,89.75,88.47,88.66,408300,50.4791196221005,50.6201227495365,49.898186737064,50.0053491139154,723920.113376958,0.0,1.0
1998-11-16,90.34,90.47,89.39,90.16,273700,50.9528901302856,51.0262117565523,50.4170782460286,50.8513678785316,485272.924396946,0.0,1.0
1998-11-17,89.97,92.0,89.03,89.95,618700,50.7442055016802,51.8891508964608,50.2140337425207,50.7329252514853,1096961.48456117,0.0,1.0
1998-11-18,90.67,90.97,89.75,89.88,249600,51.1390142585011,51.3082180114244,50.6201227495365,50.6934443758033,442543.375701418,0.0,1.0
1998-11-19,90.75,91.13,90.31,90.94,270800,51.1841352592807,51.3984600129834,50.9359697549932,51.291297636132,480131.194470928,0.0,1.0
1998-11-20,91.72,91.73,91.0,91.31,331900,51.8495436819766,51.8551967068002,51.442525894678,51.6177696642093,587119.304013892,0.209776,1.0
1998-11-23,94.09,94.09,92.25,92.36,530600,53.1893105651676,53.1893105651676,52.1491539976269,52.2113372706864,938612.542060173,0.0,1.0
1998-11-24,93.09,93.89,92.88,93.77,503700,52.6240080828085,53.0762500686958,52.5052945615131,53.0084137708127,891027.398107255,0.0,1.0
1998-11-25,93.12,93.33,92.61,93.25,155300,52.6409671572793,52.7596806785747,52.3526628912762,52.714456479986,274720.180516293,0.0,1.0
1998-11-27,93.25,93.72,93.25,93.7,71000,52.714456479986,52.9801486466948,52.714456479986,52.9688425970476,125596.476604358,0.0,1.0
1998-11-30,90.81,93.06,90.75,93.05,527600,51.3351184230298,52.6070490083378,51.3012002740882,52.6013959835142,933305.648682524,0.0,1.0
1998-12-01,91.27,91.91,89.88,90.25,379800,51.595157564915,51.9569511536248,50.8093871144358,51.0185490329087,671852.701610353,0.0,1.0
1998-12-02,90.75,90.98,89.52,90.53,317600,51.3012002740882,51.4312198450308,50.6058782207865,51.1768337279692,561823.1122471,0.0,1.0
1998-12-03,88.83,90.98,88.56,90.33,638700,50.2158195079588,51.4312198450308,50.0631878377218,51.0637732314974,1129837.60010146,0.0,1.0
1998-12-04,90.5,90.63,89.38,89.63,1230600,51.1598746534985,51.2333639762051,50.5267358732563,50.668061493846,2176887.66351159,0.0,1.0
1998-12-07,90.75,90.98,90.0,90.59,522900,51.3012002740882,51.4312198450308,50.8772234123189,51.2107518769108,924991.515724208,0.0,1.0
1998-12-08,90.31,91.0,89.42,90.55,405500,51.0524671818502,51.442525894678,50.5493479725506,51.1881397776164,717315.088212213,0.0,1.0
1998-12-09,90.06,90.66,89.66,90.17,310100,50.9111415612605,51.2503230506759,50.6850205683168,50.97332483432,548555.878802977,0.0,1.0
1998-12-10,88.28,90.02,88.16,89.88,422700,49.9049031426613,50.8885294619661,49.8370668447782,50.8093871144358,747741.276910733,0.0,1.0
1998-12-11,87.97,88.61,87.27,88.02,548700,49.7296593731299,50.0914529618398,49.3339476354786,49.7579244972479,970630.798771989,0.0,1.0
1998-12-14,86.52,87.97,86.52,87.42,393500,48.9099707737092,49.7296593731299,48.9099707737092,49.4187430078324,696087.514701618,0.0,1.0
1998-12-15,88.22,88.38,86.52,87.5,637200,49.8709849937197,49.9614333908972,48.9099707737092,49.4639672064212,1127184.15341263,0.0,1.0
1998-12-16,87.88,88.59,87.56,88.59,537800,49.6787821497176,50.0801469121926,49.4978853553627,50.0801469121926,951349.086166531,0.0,1.0
1998-12-17,88.72,89.0,88.14,88.14,1114300,50.1536362348993,50.3119209299598,49.825760795131,49.825760795131,1971157.09690473,0.0,1.0
1998-12-18,88.72,89.38,88.52,89.11,289100,50.2304461443873,50.6041171819808,50.1172124966317,50.4512517575108,510625.605957633,0.135874,1.0
1998-12-21,89.81,91.19,89.11,89.27,483500,50.8475695246554,51.6288816941691,50.4512517575108,50.5418386757152,853986.442340073,0.0,1.0
1998-12-22,90.34,90.77,89.42,90.27,317700,51.1476386912077,51.3910910338823,50.6267639115319,51.1080069144933,561140.626125008,0.0,1.0
1998-12-23,92.06,92.31,90.69,91.23,657600,52.121448061906,52.2629901216005,51.3457975747801,51.6515284237202,1161492.21196036,0.0,1.0
1998-12-24,92.09,92.52,91.81,92.11,346900,52.1384331090693,52.3818854517439,51.9799060022115,52.1497564738449,612715.401960231,0.0,1.0
1998-12-28,91.94,92.78,91.81,92.77,274000,52.0535078732526,52.5290891938261,51.9799060022115,52.5234275114384,483955.088316815,0.0,1.0
1998-12-29,93.48,93.53,91.77,92.3,598800,52.9254069609708,52.9537153729097,51.9572592726603,52.2573284392127,1057636.15651135,0.0,1.0
1998-12-30,92.63,93.47,92.63,93.06,202600,52.4441639580094,52.919745278583,52.4441639580094,52.687616300684,357844.163843018,0.0,1.0
1998-12-31,91.53,92.86,91.5,92.61,870300,51.8213788953536,52.5743826529284,51.8043938481903,52.4328405932339,1537175.59621213,0.0,1.0
1999-01-04,91.95,93.61,91.05,92.08,490200,52.0591695556404,52.9990088320119,51.5496181407401,52.1327714266815,865820.380631032,0.0,1.0
1999-01-05,93.22,93.44,91.94,91.94,473000,52.7782032188885,52.9027602314196,52.0535078732526,52.0535078732526,835440.71815275,0.0,1.0
1999-01-06,95.66,95.81,93.83,94.17,701400,54.1596537215069,54.2445789573236,53.1235658445431,53.3160630457276,1238854.37571319,0.0,1.0
1999-01-07,95.25,95.48,94.09,94.25,450300,53.9275247436079,54.0577434385268,53.2707695866254,53.3613565048299,795346.628719204,0.0,1.0
1999-01-08,96.52,96.63,95.3,96.25,446300,54.646558406856,54.7088369131216,53.9558331555468,54.4936929823859,788281.590933557,0.0,1.0
1999-01-11,96.34,96.45,95.25,96.34,603000,54.544648123876,54.6069266301415,53.9275247436079,54.544648123876,1065054.44618627,0.0,1.0
1999-01-12,94.53,96.06,94.53,95.94,539600,53.5198836116877,54.3861210170181,53.5198836116877,54.3181808283647,953073.597283772,0.0,1.0
1999-01-13,93.34,94.38,91.8,91.8,1082800,52.8461434075418,53.434958375871,51.9742443198237,51.9742443198237,1912505.72857463,0.0,1.0
1999-01-14,90.88,93.5,90.72,93.5,604100,51.4533695401479,52.9367303257463,51.3627826219434,52.9367303257463,1066997.33157733,0.0,1.0
1999-01-15,93.47,93.5,91.53,92.11,470100,52.9225223337942,52.9395082722773,51.8240983118881,52.1524931225611,830274.995640968,0.004905,1.0
1999-01-19,93.06,94.31,92.02,94.31,1505900,52.6903811745254,53.3981286113205,52.1015353071118,53.3981286113205,2659670.52953783,0.0,1.0
1999-01-20,93.63,94.75,92.75,94.19,687500,53.013114005704,53.6472557090724,52.5148598102002,53.3301848573882,1214239.65008119,0.0,1.0
1999-01-21,92.13,93.78,92.03,93.0,944500,52.1638170815498,53.0980436981194,52.1071972866062,52.6564092975592,1668144.50836608,0.0,1.0
1999-01-22,91.31,92.11,90.75,90.92,550700,51.6995347630122,52.1524931225611,51.3824639113279,51.4787175627321,972628.036799576,0.0,1.0
1999-01-25,92.28,92.28,90.36,91.39,608400,52.2487467739652,52.2487467739652,51.1616467110479,51.7448305989671,1074535.85906821,0.0,1.0
1999-01-26,93.72,93.72,91.83,92.3,459600,53.0640718211532,53.0640718211532,51.993957696719,52.2600707329539,811730.244621547,0.0,1.0
1999-01-27,91.69,94.0,91.5,93.81,487100,51.9146899837979,53.2226072469953,51.807112373405,53.1150296366025,860299.830624794,0.0,1.0
1999-01-28,92.47,93.16,92.22,92.47,268200,52.3563243843581,52.747000969469,52.214774896999,52.3563243843581,473685.926038944,0.0,1.0
1999-01-29,93.28,94.0,92.05,93.2,306900,52.8149447234013,53.2226072469953,52.1185212455949,52.7696488874464,542036.579796242,0.0,1.0
1999-02-01,93.34,94.34,93.16,93.98,191400,52.8489166003675,53.4151145498036,52.747000969469,53.2112832880066,338044.318582602,0.0,1.0
1999-02-02,92.66,93.3,91.88,93.27,473600,52.4639019947509,52.82626868239,52.0222675941908,52.809282743907,836456.579314109,0.0,1.0
1999-02-03,93.88,94.0,92.22,92.22,238100,53.154663493063,53.2226072469953,52.214774896999,52.214774896999,420524.306449935,0.0,1.0
1999-02-04,93.5,94.0,92.77,93.52,442800,52.9395082722773,53.2226072469953,52.5261837691889,52.950832231266,782058.642990471,0.0,1.0
1999-02-05,93.06,93.48,92.44,93.22,438700,52.6903811745254,52.9281843132885,52.339338445875,52.7809728464352,774817.359259078,0.0,1.0
1999-02-08,92.81,93.77,92.06,93.5,335500,52.5488316871663,53.092381718625,52.1241832250893,52.9395082722773,592548.949239619,0.0,1.0
1999-02-09,91.38,92.84,91.0,92.64,341700,51.7391686194727,52.5658176256494,51.524013398687,52.4525780357622,603499.183174896,0.0,1.0
1999-02-10,91.63,91.91,90.97,91.5,751900,51.8807181068317,52.0392535326738,51.5070274602039,51.807112373405,1327980.78966697,0.0,1.0
1999-02-11,94.0,94.34,91.5,92.11,687700,53.2226072469953,53.4151145498036,51.807112373405,52.1524931225611,1214592.88343394,0.0,1.0
1999-02-12,92.91,93.98,92.31,93.47,410400,52.60545148211,53.2112832880066,52.2657327124483,52.9225223337942,724834.839844827,0.0,1.0
1999-02-16,92.7,93.97,92.5,93.59,728100,52.4865499127284,53.2056213085122,52.3733103228411,52.9904660877265,1285946.02068962,0.0,1.0
1999-02-17,92.44,93.78,91.8,92.47,466000,52.339338445875,53.0980436981194,51.9769717582359,52.3563243843581,823033.711909574,0.0,1.0
1999-02-18,93.03,93.31,91.97,92.73,589200,52.6733952360423,52.8319306618844,52.07322540964,52.5035358512115,1040625.45720412,0.0,1.0
1999-02-19,93.53,93.98,92.59,93.06,382200,53.0775756422473,53.332947277434,52.5441326709684,52.8108541566078,673489.050082892,0.21385,1.0
1999-02-22,95.69,95.72,93.36,93.45,418500,54.3033594911434,54.3203842668225,52.981101913399,53.0321762404363,737454.65060097,0.0,1.0
1999-02-23,95.56,96.13,94.56,95.34,632800,54.2295854632006,54.5530562011037,53.6620929405635,54.1047371082204,1115080.77156581,0.0,1.0
1999-02-24,93.88,96.08,93.75,95.7,695600,53.2761980251703,54.5246815749719,53.2024239972274,54.3090344163698,1225743.02259984,0.0,1.0
1999-02-25,93.19,93.84,92.25,93.28,1438600,52.8846281845507,53.2534983242648,52.3511852132718,52.935702511588,2535011.3748018,0.0,1.0
1999-02-26,92.89,93.81,92.44,93.72,356200,52.7143804277595,53.2364735485857,52.4590087925728,53.1853992215483,627673.468444601,0.0,1.0
1999-03-01,93.06,93.56,92.25,93.0,336900,52.8108541566078,53.0946004179264,52.3511852132718,52.7768046052496,593664.209766946,0.0,1.0
1999-03-02,93.28,94.22,92.64,93.61,242000,52.935702511588,53.4691454828669,52.5725072971003,53.1229750440582,426437.33678718,0.0,1.0
1999-03-03,92.84,93.34,92.0,93.02,201200,52.6860058016277,52.9697520629462,52.2093120826125,52.7881544557024,354542.116370167,0.0,1.0
1999-03-04,94.97,94.97,93.34,93.5,584900,53.8947648748447,53.8947648748447,52.9697520629462,53.0605508665682,1030674.37308604,0.0,1.0
1999-03-05,97.63,97.84,96.17,96.33,1525300,55.4042949850594,55.5234684148131,54.5757559020092,54.6665547056311,2687788.71818795,0.0,1.0
1999-03-08,97.47,97.78,96.8,97.67,298300,55.3134961814374,55.4894188634549,54.9332761912706,55.4269946859648,525645.692411635,0.0,1.0
1999-03-09,96.94,98.34,96.75,97.31,848200,55.0127251444398,55.8072146761317,54.9049015651387,55.2226973778155,1494645.24406151,0.0,1.0
1999-03-10,97.94,97.94,96.81,97.13,180300,55.5802176670769,55.5802176670769,54.9389511164969,55.1205487237408,317713.437284002,0.0,1.0
1999-03-11,99.31,99.72,98.03,98.61,758500,56.3576824230897,56.5903543573709,55.6312919941142,55.9604376572437,1336581.4874094,0.0,1.0
1999-03-12,98.64,99.86,98.64,99.84,411300,55.9774624329228,56.6698033105401,55.9774624329228,56.6584534600873,724767.258762674,0.0,1.0
1999-03-15,99.73,99.75,98.75,98.91,204000,56.5960292825973,56.60737913305,56.0398866104129,56.1306854140348,359476.10208506,0.0,1.0
1999-03-16,99.44,100.1,99.27,99.92,644400,56.4314564510325,56.806001515973,56.3349827221842,56.7038528618983,1135521.56952751,0.0,1.0
1999-03-17,98.92,99.75,98.69,99.47,608100,56.1363603392612,56.60737913305,56.0058370590547,56.4484812267116,1071555.96900944,0.0,1.0
1999-03-18,100.3,100.5,98.63,98.77,399800,56.9195000205004,57.0329985250278,55.9717875076964,56.0512364608656,704502.674576506,0.0,1.0
1999-03-19,98.56,100.8,98.56,100.5,501000,55.9999260569389,57.272651649142,55.9999260569389,57.1021973287577,881761.164287851,0.119584,1.0
1999-03-22,99.13,99.44,98.56,98.69,118500,56.3237892656691,56.499925396733,55.9999260569389,56.0737895957721,208560.27538545,0.0,1.0
1999-03-23,96.63,99.44,96.28,98.42,824500,54.9033365957996,56.499925396733,54.7044732220178,55.9203807074262,1451121.91607851,0.0,1.0
1999-03-24,96.84,97.09,96.17,96.83,253600,55.0226546200686,55.1646998870556,54.6419733045436,55.0169728093891,446336.589348102,0.0,1.0
1999-03-25,98.63,98.73,97.39,97.83,385500,56.0396987316952,56.09651683849,55.3351542074399,55.585153877337,678480.895874185,0.0,1.0
1999-03-26,98.28,98.5,97.5,97.95,258900,55.8408353579135,55.965835192862,55.3976541249142,55.6533356054907,455664.601664919,0.0,1.0
1999-03-29,99.88,100.5,99.0,99.2,441200,56.74992506663,57.1021973287577,56.2499257268359,56.3635619404255,776513.025316966,0.0,1.0
1999-03-30,99.28,99.86,98.67,98.92,552000,56.4090164258613,56.7385614452711,56.0624259744132,56.2044712414001,971521.282808172,0.0,1.0
1999-03-31,97.75,99.97,97.66,99.75,452900,55.5396993919011,56.8010613627453,55.4885630957858,56.6760615277968,797105.052506922,0.0,1.0
1999-04-01,98.27,98.63,97.55,98.5,267500,55.835153547234,56.0396987316952,55.4260631783116,55.965835192862,470800.621650699,0.0,1.0
1999-04-05,100.1,100.3,98.81,99.34,457400,56.8749249015786,56.9885611151681,56.1419713239258,56.4431072899382,805025.062964596,0.0,1.0
1999-04-06,99.63,100.3,99.19,99.55,231600,56.6078797996431,56.9885611151681,56.357880129746,56.5624253142072,407616.538221689,0.0,1.0
1999-04-07,101.0,101.1,99.38,100.4,313900,57.3862878627316,57.4431059695264,56.4658345326561,57.0453792219629,552464.729480951,0.0,1.0
1999-04-08,102.1,102.1,100.5,101.0,362600,58.0112870374742,58.0112870374742,57.1021973287577,57.3862878627316,638176.842656237,0.0,1.0
1999-04-09,101.9,102.6,101.0,101.6,402300,57.8976508238847,58.2953775714481,57.3862878627316,57.7271965035003,708048.934916172,0.0,1.0
1999-04-12,103.5,103.6,100.6,100.6,900800,58.8067405326012,58.863558639396,57.1590154355525,57.1590154355525,1585410.0933942,0.0,1.0
1999-04-13,104.1,104.3,103.0,103.4,1310900,59.1476491733699,59.2612853869595,58.5226499986273,58.7499224258064,2307187.04643701,0.0,1.0
1999-04-14,104.3,105.2,103.6,104.8,1553700,59.2612853869595,59.7726483481125,58.863558639396,59.5453759209334,2734515.61068669,0.0,1.0
1999-04-15,104.8,105.2,103.5,104.3,1917400,59.5453759209334,59.7726483481125,58.8067405326012,59.2612853869595,3374628.45589925,0.0,1.0
1999-04-16,104.5,105.2,103.8,105.0,2050400,59.3851426097804,59.7829378234344,58.9873473961263,59.6692820481047,3608087.6559975,0.017989,1.0
1999-04-19,104.4,107.5,103.5,104.9,5045900,59.3283147221155,61.0899792397262,58.8168637331317,59.6124541604398,8879267.21781009,0.0,1.0
1999-04-20,104.5,105.0,103.1,104.3,4491000,59.3851426097804,59.6692820481047,58.5895521824723,59.2714868344506,7902810.01906203,0.0,1.0
1999-04-21,106.5,106.5,104.2,104.5,2419100,60.5217003630776,60.5217003630776,59.2146589467858,59.3851426097804,4256888.82589912,0.0,1.0
1999-04-22,107.5,107.6,106.1,107.0,1891000,61.0899792397262,61.1468071273911,60.2943888124181,60.8058398014019,3327591.5711526,0.0,1.0
1999-04-23,107.1,107.6,106.3,107.0,942000,60.8626676890668,61.1468071273911,60.4080445877479,60.8058398014019,1657636.83766565,0.0,1.0
1999-04-26,107.3,107.3,106.4,107.3,629400,60.9763234643965,60.9763234643965,60.4648724754127,60.9763234643965,1107554.80427469,0.0,1.0
1999-04-27,108.4,108.6,107.5,108.0,2460600,61.60143022871,61.7150860040397,61.0899792397262,61.3741186780505,4329916.35112537,0.0,1.0
1999-04-28,108.3,109.4,108.0,108.3,2919100,61.5446023410451,62.1697091053586,61.3741186780505,61.5446023410451,5136738.52742017,0.0,1.0
1999-04-29,108.8,109.3,108.1,108.8,1922000,61.8287417793694,62.1128812176937,61.4309465657154,61.8287417793694,3382142.2526469,0.0,1.0
1999-04-30,107.6,109.6,106.5,109.3,3761500,61.1468071273911,62.2833648806883,60.5217003630776,62.1128812176937,6619109.30454282,0.0,1.0
1999-05-03,110.2,110.2,107.5,107.9,1834900,62.6243322066775,62.6243322066775,61.0899792397262,61.3172907903857,3228872.43464193,0.0,1.0
1999-05-04,109.3,110.4,108.7,109.8,2046600,62.1128812176937,62.7379879820072,61.7719138917045,62.397020656018,3601400.79826595,0.0,1.0
1999-05-05,109.4,109.7,107.8,109.3,2827000,62.1697091053586,62.3401927683532,61.2604629027208,62.1128812176937,4974670.21239999,0.0,1.0
1999-05-06,109.5,109.8,108.4,109.2,2659100,62.2265369930234,62.397020656018,61.60143022871,62.0560533300289,4679216.68262923,0.0,1.0
1999-05-07,110.4,110.4,109.3,110.1,1749800,62.7379879820072,62.7379879820072,62.1128812176937,62.5675043190126,3079122.01544305,0.0,1.0
1999-05-10,110.0,111.1,109.6,110.3,1598000,62.5106764313477,63.1357831956612,62.2833648806883,62.6811600943423,2811999.64606127,0.0,1.0
1999-05-11,110.2,111.0,109.7,110.6,1519200,62.6243322066775,63.0789553079964,62.3401927683532,62.8516437573369,2673335.33310154,0.0,1.0
1999-05-12,110.2,110.7,107.0,110.0,3325500,62.6243322066775,62.9084716450018,60.8058398014019,62.5106764313477,5851880.36481647,0.0,1.0
1999-05-13,111.3,111.5,110.5,111.0,1390300,63.2494389709909,63.3630947463207,62.794815869672,63.0789553079964,2446510.08004942,0.0,1.0
1999-05-14,109.1,110.1,108.8,109.7,2026200,61.999225442364,62.5675043190126,61.8287417793694,62.3401927683532,3565502.93044389,0.0,1.0
1999-05-17,108.8,108.9,107.7,108.9,1204800,61.8287417793694,61.8855696670343,61.2036350150559,61.8855696670343,2120085.84078511,0.0,1.0
1999-05-18,108.8,109.5,107.6,109.2,1152500,61.8287417793694,62.2265369930234,61.1468071273911,62.0560533300289,2028053.56200601,0.0,1.0
1999-05-19,109.1,109.3,108.3,109.1,679000,61.999225442364,62.1128812176937,61.5446023410451,61.999225442364,1194835.89466558,0.0,1.0
1999-05-20,108.8,109.7,108.8,109.4,1410900,61.8287417793694,62.3401927683532,61.8287417793694,62.1697091053586,2482759.88775209,0.0,1.0
1999-05-21,108.3,108.9,107.8,108.8,747200,61.6747154726426,62.0164036470062,61.3899753273395,61.9594556179456,1312073.50337749,0.22896,1.0
1999-05-24,106.4,108.7,106.2,108.7,1241800,60.592702920491,61.902507588885,60.4788068623697,61.902507588885,2180584.68481553,0.0,1.0
1999-05-25,105.1,107.6,105.1,106.3,1253300,59.852378542703,61.2760792692183,59.852378542703,60.5357548914303,2200778.53557683,0.0,1.0
1999-05-26,107.0,107.3,105.1,106.0,1336500,60.9343910948546,61.1052351820365,59.852378542703,60.3649108042485,2346876.65586726,0.0,1.0
1999-05-27,104.9,106.7,104.2,106.6,1617700,59.7384824845818,60.7635470076728,59.3398462811575,60.7065989786122,2840660.20665654,0.0,1.0
1999-05-28,105.1,105.9,104.8,105.0,702700,59.852378542703,60.3079627751879,59.6815344555212,59.7954305136424,1233932.08086638,0.0,1.0
1999-06-01,106.1,106.1,104.1,105.2,1968500,60.4218588333091,60.4218588333091,59.2828982520969,59.9093265717636,3456660.45422723,0.0,1.0
1999-06-02,105.9,106.3,104.7,106.0,1111500,60.3079627751879,60.5357548914303,59.6245864264606,60.3649108042485,1951779.57575492,0.0,1.0
1999-06-03,106.8,106.8,105.9,106.3,583900,60.8204950367334,60.8204950367334,60.3079627751879,60.5357548914303,1025320.82256707,0.0,1.0
1999-06-04,108.2,108.3,106.8,107.4,632300,61.617767443582,61.6747154726426,60.8204950367334,61.1621832110971,1110310.59446679,0.0,1.0
1999-06-07,109.0,109.3,108.1,108.4,651700,62.0733516760669,62.2441957632487,61.5608194145213,61.7316635017032,1144376.74270759,0.0,1.0
1999-06-08,107.8,108.9,107.4,108.9,574000,61.3899753273395,62.0164036470062,61.1621832110971,62.0164036470062,1007936.55104213,0.0,1.0
1999-06-09,107.1,108.0,106.7,108.0,395400,60.9913391239152,61.5038713854607,60.7635470076728,61.5038713854607,694317.268784073,0.0,1.0
1999-06-10,106.2,106.7,105.3,106.6,750600,60.4788068623697,60.7635470076728,59.9662746008242,60.7065989786122,1318043.85925474,0.0,1.0
1999-06-11,104.8,107.0,104.3,106.6,1043900,59.6815344555212,60.9343910948546,59.3967943102181,60.7065989786122,1833074.85301895,0.0,1.0
1999-06-14,105.7,106.1,105.0,105.5,589100,60.1940667170667,60.4218588333091,59.7954305136424,60.0801706589454,1034451.95508522,0.0,1.0
1999-06-15,106.3,106.9,105.8,106.1,697300,60.5357548914303,60.877443065794,60.2510147461273,60.4218588333091,1224449.75094369,0.0,1.0
1999-06-16,107.8,108.1,107.3,107.3,773500,61.3899753273395,61.5608194145213,61.1052351820365,61.1052351820365,1358255.96207506,0.0,1.0
1999-06-17,108.7,108.9,107.3,107.5,632500,61.902507588885,62.0164036470062,61.1052351820365,61.2191312401577,1110661.79187134,0.0,1.0
1999-06-18,108.5,108.8,108.2,108.6,264300,61.8554229584577,62.0264517776977,61.6843941392177,61.912432564871,463606.077340369,0.11732,1.0
1999-06-21,108.1,109.0,107.6,108.8,309700,61.6273845328044,62.1404709905243,61.3423365007378,62.0264517776977,543241.778858541,0.0,1.0
1999-06-22,107.2,108.2,107.0,107.6,398800,61.1142980750845,61.6843941392177,61.0002788622578,61.3423365007378,699531.228313807,0.0,1.0
1999-06-23,106.5,107.0,106.3,107.0,493800,60.7152308301912,61.0002788622578,60.6012116173646,61.0002788622578,866169.810785752,0.0,1.0
1999-06-24,105.6,106.4,104.8,106.4,603500,60.2021443724713,60.6582212237779,59.7460675211647,60.6582212237779,1058593.5212823,0.0,1.0
1999-06-25,105.7,106.4,105.5,106.1,297600,60.2591539788846,60.6582212237779,60.145134766058,60.4871924045379,522017.285722641,0.0,1.0
1999-06-28,106.7,107.0,106.3,106.6,522300,60.8292500430179,61.0002788622578,60.6012116173646,60.7722404366045,916161.385527335,0.0,1.0
1999-06-29,107.6,108.0,106.3,106.6,308300,61.3423365007378,61.5703749263911,60.6012116173646,60.7722404366045,540786.052380007,0.0,1.0
1999-06-30,109.4,110.3,107.3,107.8,1151100,62.3685094161776,62.8815958738976,61.1713076814978,61.4563557135644,2019133.39245743,0.0,1.0
1999-07-01,110.7,111.0,109.1,109.8,1408100,63.1096342995509,63.2806631187908,62.1974805969377,62.5965478418309,2469934.61030259,0.0,1.0
1999-07-02,111.7,111.8,110.6,110.8,393900,63.6797303636841,63.7367399700974,63.0526246931375,63.1666439059642,690936.185638939,0.0,1.0
1999-07-06,111.4,112.5,111.3,111.7,548000,63.5087015444441,64.1358072149907,63.4516919380308,63.6797303636841,961241.507311852,0.0,1.0
1999-07-07,111.6,111.8,110.8,111.3,563100,63.6227207572708,63.7367399700974,63.1666439059642,63.4516919380308,987728.271473182,0.0,1.0
1999-07-08,111.2,112.3,111.0,111.1,430000,63.3946823316175,64.0217880021641,63.2806631187908,63.3376727252042,754258.846978278,0.0,1.0
1999-07-09,112.1,112.1,111.4,111.7,323300,63.9077687893374,63.9077687893374,63.5087015444441,63.6797303636841,567097.407507156,0.0,1.0
1999-07-12,111.8,112.6,111.6,112.6,414200,63.7367399700974,64.192816821404,63.6227207572708,64.192816821404,726544.219577681,0.0,1.0
1999-07-13,111.9,112.2,110.8,111.1,341900,63.7937495765108,63.9647783957507,63.1666439059642,63.3376727252042,599723.487864821,0.0,1.0
1999-07-14,111.7,112.3,111.3,112.3,354100,63.6797303636841,64.0217880021641,63.4516919380308,64.0217880021641,621123.390034903,0.0,1.0
1999-07-15,111.7,112.3,111.5,112.3,287100,63.6797303636841,64.0217880021641,63.5657111508575,64.0217880021641,503599.337133636,0.0,1.0
1999-07-16,112.0,112.2,111.4,111.9,226300,63.8697422416676,63.9837953528134,63.5275829082301,63.8127156860947,396832.664583151,0.033298,1.0
1999-07-19,111.8,112.6,111.7,112.4,290700,63.7556891305218,64.2119015751051,63.6986625749489,64.0978484639593,509762.508149898,0.0,1.0
1999-07-20,109.7,111.8,109.5,111.3,816500,62.5581314634905,63.7556891305218,62.4440783523447,63.4705563526572,1431789.0880784,0.0,1.0
1999-07-21,109.9,110.6,109.3,109.8,534900,62.6721845746363,63.0713704636468,62.3300252411988,62.6151580190634,937984.057823808,0.0,1.0
1999-07-22,109.4,110.5,108.7,109.8,1008500,62.3870517967718,63.0143439080738,61.9878659077613,62.6151580190634,1768474.33597926,0.0,1.0
1999-07-23,109.1,110.1,108.6,110.0,541700,62.215972130053,62.7862376857822,61.9308393521884,62.7292111302093,949908.327020296,0.0,1.0
1999-07-26,108.4,109.2,108.3,108.7,377600,61.8167862410426,62.2729986856259,61.7597596854697,61.9878659077613,662147.654205028,0.0,1.0
1999-07-27,109.6,110.2,108.9,109.2,1080200,62.5011049079176,62.8432642413551,62.1019190189072,62.2729986856259,1894205.23324224,0.0,1.0
1999-07-28,109.4,110.3,109.3,109.6,459100,62.3870517967718,62.900290796928,62.3300252411988,62.5011049079176,805063.527662945,0.0,1.0
1999-07-29,107.8,108.6,106.9,108.4,1201800,61.4746269076051,61.9308393521884,60.9613879074488,61.8167862410426,2107439.22357946,0.0,1.0
1999-07-30,106.3,108.2,106.3,107.9,788700,60.6192285740113,61.7027331298967,60.6192285740113,61.531653463178,1383039.86989276,0.0,1.0
1999-08-02,106.6,107.9,106.0,106.4,673700,60.7903082407301,61.531653463178,60.4481489072926,60.6762551295842,1181379.43495214,0.0,1.0
1999-08-03,106.7,107.3,105.9,107.1,1141400,60.847334796303,61.1894941297405,60.3911223517196,61.0754410185946,2001523.65601064,0.0,1.0
1999-08-04,106.7,108.1,106.5,107.2,1571300,60.847334796303,61.6457065743238,60.7332816851571,61.1324675741676,2755382.96888867,0.0,1.0
1999-08-05,108.3,108.3,105.5,107.0,1613300,61.7597596854697,61.7597596854697,60.163016129428,61.0184144630217,2829032.86686698,0.0,1.0
1999-08-06,107.1,108.3,106.5,107.5,800600,61.0754410185946,61.7597596854697,60.7332816851571,61.3035472408863,1403907.34098662,0.0,1.0
1999-08-09,107.1,107.6,106.8,107.2,634100,61.0754410185946,61.3605737964592,60.9043613518759,61.1324675741676,1111938.10257259,0.0,1.0
1999-08-10,106.8,107.2,105.3,107.0,2335100,60.9043613518759,61.1324675741676,60.0489630182821,61.0184144630217,4094758.97069428,0.0,1.0
1999-08-11,108.0,108.1,106.5,107.4,716300,61.5886800187509,61.6457065743238,60.7332816851571,61.2465206853134,1256081.47433014,0.0,1.0
1999-08-12,107.9,109.1,107.9,108.3,595100,61.531653463178,62.215972130053,61.531653463178,61.7597596854697,1043548.91159272,0.0,1.0
1999-08-13,110.0,110.0,109.0,109.2,567200,62.7292111302093,62.7292111302093,62.1589455744801,62.2729986856259,994624.336507128,0.0,1.0
1999-08-16,110.7,110.7,109.6,110.0,663300,63.1283970192197,63.1283970192197,62.5011049079176,62.7292111302093,1163142.31735751,0.0,1.0
1999-08-17,111.3,111.7,110.2,111.7,625600,63.4705563526572,63.6986625749489,62.8432642413551,63.6986625749489,1097032.76607697,0.0,1.0
1999-08-18,109.9,111.5,109.8,110.8,776200,62.6721845746363,63.584609463803,62.6151580190634,63.1854235747926,1361120.25739921,0.0,1.0
1999-08-19,109.9,110.2,109.0,109.0,732600,62.6721845746363,62.8432642413551,62.1589455744801,62.1589455744801,1284664.64902173,0.0,1.0
1999-08-20,110.8,111.0,109.8,109.9,688300,63.3161210267135,63.4304100538375,62.7446758910933,62.8018204046554,1204490.08504207,0.229187,1.0
1999-08-23,113.3,113.3,111.5,111.7,1016900,64.7447338657639,64.7447338657639,63.7161326216476,63.8304216487716,1779523.4163581,0.0,1.0
1999-08-24,112.9,113.8,111.8,112.8,1476300,64.5161558115158,65.030456433574,63.8875661623337,64.4590112979538,2583450.11266542,0.0,1.0
1999-08-25,113.6,113.6,112.0,113.2,864200,64.9161674064499,64.9161674064499,64.0018551894577,64.6875893522019,1512306.16227423,0.0,1.0
1999-08-26,112.1,113.3,112.0,113.2,749500,64.0589997030197,64.7447338657639,64.0018551894577,64.6875893522019,1311586.98058845,0.0,1.0
1999-08-27,111.0,112.4,111.0,112.4,656000,63.4304100538375,64.2304332437057,63.4304100538375,64.2304332437057,1147966.7235037,0.0,1.0
1999-08-30,109.1,111.3,108.9,111.2,789600,62.3446642961592,63.6018435945236,62.2303752690352,63.5446990809616,1381759.94646116,0.0,1.0
1999-08-31,108.3,110.0,107.8,109.2,1038800,61.8875081876631,62.8589649182174,61.601785619853,62.4018088097212,1817847.30545068,0.0,1.0
1999-09-01,109.6,109.6,108.5,108.9,1136500,62.6303868639693,62.6303868639693,62.0017972147871,62.2303752690352,1988817.34948469,0.0,1.0
1999-09-02,108.4,108.8,107.4,108.1,1048200,61.9446527012251,62.1732307554732,61.373207565605,61.7732191605391,1834296.82862283,0.0,1.0
1999-09-03,111.3,111.3,110.0,110.4,709500,63.6018435945236,63.6018435945236,62.8589649182174,63.0875429724654,1241589.0096431,0.0,1.0
1999-09-07,110.3,111.2,110.1,110.7,423700,63.0303984589034,63.5446990809616,62.9161094317794,63.2589765131515,741453.507238594,0.0,1.0
1999-09-08,110.3,111.3,109.6,109.8,773400,63.0303984589034,63.6018435945236,62.6303868639693,62.7446758910933,1353410.7682283,0.0,1.0
1999-09-09,110.6,111.0,109.8,110.4,554800,63.2018319995895,63.4304100538375,62.7446758910933,63.0875429724654,970871.85701197,0.0,1.0
1999-09-10,110.3,111.9,110.3,111.8,660100,63.0303984589034,63.9447106758957,63.0303984589034,63.8875661623337,1155141.5155256,0.0,1.0
1999-09-13,110.3,110.5,109.8,110.0,518700,63.0303984589034,63.1446874860275,62.7446758910933,62.8589649182174,907698.688233795,0.0,1.0
1999-09-14,109.3,109.9,109.0,109.9,806700,62.4589533232833,62.8018204046554,62.2875197825972,62.8018204046554,1411684.0790403,0.0,1.0
1999-09-15,107.9,110.3,107.8,110.3,1055000,61.658930133415,63.0303984589034,61.601785619853,63.0303984589034,1846196.48368354,0.0,1.0
1999-09-16,107.5,108.3,106.4,108.3,1439300,61.430352079167,61.8875081876631,60.8017624299848,61.8875081876631,2518701.98954097,0.0,1.0
1999-09-17,108.4,108.6,107.8,108.3,580400,62.0194840131797,62.1339111054549,61.676202736354,61.9622704670421,1014445.07320683,0.130951,1.0
1999-09-20,108.0,108.5,107.9,108.5,341300,61.7906298286292,62.0766975593173,61.7334162824916,62.0766975593173,596537.049423659,0.0,1.0
1999-09-21,105.8,107.3,105.5,107.1,1491900,60.5319318136016,61.3901350056659,60.3602911751887,61.2757079133906,2607599.25002976,0.0,1.0
1999-09-22,105.1,106.1,104.9,106.1,1561300,60.1314369906383,60.7035724520145,60.017009898363,60.7035724520145,2728899.19503416,0.0,1.0
1999-09-23,102.7,106.0,102.6,106.0,2152200,58.7583118833354,60.6463589058768,58.7010983371978,60.6463589058768,3761696.56539583,0.0,1.0
1999-09-24,102.6,103.5,101.4,102.4,1745100,58.7010983371978,59.2160202524363,58.0145357835463,58.5866712449225,3050151.78713515,0.0,1.0
1999-09-27,103.1,104.1,102.9,103.7,1184200,58.9871660678859,59.5593015292621,58.8727389756106,59.3304473447116,2069789.5515016,0.0,1.0
1999-09-28,102.8,103.3,100.8,102.5,2126400,58.815525429473,59.1015931601611,57.6712545067206,58.6438847910601,3716602.34952965,0.0,1.0
1999-09-29,102.0,103.4,101.9,102.8,1055300,58.357817060372,59.1588067062987,58.3006035142344,58.815525429473,1844493.25595308,0.0,1.0
1999-09-30,103.6,104.1,102.3,102.8,1157000,59.273233798574,59.5593015292621,58.5294576987849,58.815525429473,2022248.36268143,0.0,1.0
1999-10-01,102.6,103.2,101.8,102.5,1263800,58.7010983371978,59.0443796140235,58.2433899680968,58.6438847910601,2208917.44231356,0.0,1.0
1999-10-04,104.4,104.4,103.3,103.4,655500,59.7309421676749,59.7309421676749,59.1015931601611,59.1588067062987,1145707.69380958,0.0,1.0
1999-10-05,104.0,105.2,102.7,104.3,2400000,59.5020879831244,60.1886505367759,58.7583118833354,59.6737286215373,4194810.77825017,0.0,1.0
1999-10-06,105.9,105.9,104.3,104.4,856900,60.5891453597392,60.5891453597392,59.6737286215373,59.7309421676749,1497722.23161774,0.0,1.0
1999-10-07,105.3,106.1,105.1,106.1,529900,60.2458640829135,60.7035724520145,60.1314369906383,60.7035724520145,926179.263081151,0.0,1.0
1999-10-08,106.6,106.6,105.0,105.4,924000,60.9896401827026,60.9896401827026,60.0742234445006,60.3030776290511,1615002.14962631,0.0,1.0
1999-10-11,106.4,107.1,106.2,106.4,209600,60.8752130904273,61.2757079133906,60.7607859981521,60.8752130904273,366346.807967181,0.0,1.0
1999-10-12,104.2,106.3,104.2,106.3,1083900,59.6165150753997,60.8179995442897,59.6165150753997,60.8179995442897,1894481.41772723,0.0,1.0
1999-10-13,102.1,104.4,102.0,103.8,1821400,58.4150306065097,59.7309421676749,58.357817060372,59.3876608908492,3183511.81312702,0.0,1.0
1999-10-14,102.6,103.5,101.2,102.4,1619400,58.7010983371978,59.2160202524363,57.9001086912711,58.5866712449225,2830448.5726243,0.0,1.0
1999-10-15,100.0,101.7,99.88,100.9,2300500,57.2330004597128,58.205961467528,57.1643208591612,57.7480974638503,4019534.15253732,0.034003,1.0
1999-10-18,101.1,101.4,99.56,100.2,2019900,57.8625634647697,58.0342624661488,56.9811752576901,57.3474664606323,3529257.56779402,0.0,1.0
1999-10-19,102.2,103.3,101.8,102.5,1207500,58.4921264698265,59.1216894748834,58.2631944679877,58.6638254712057,2109796.77860848,0.0,1.0
1999-10-20,103.7,104.1,102.5,103.0,1329300,59.3506214767222,59.5795534785611,58.6638254712057,58.9499904735042,2322611.06236377,0.0,1.0
1999-10-21,103.4,103.4,101.7,102.1,993200,59.1789224753431,59.1789224753431,58.205961467528,58.4348934693668,1735362.45177138,0.0,1.0
1999-10-22,104.5,105.3,103.8,104.1,1149700,59.8084854803999,60.2663494840776,59.4078544771819,59.5795534785611,2008806.09222872,0.0,1.0
1999-10-25,103.4,104.2,103.2,103.7,619500,59.1789224753431,59.6367864790208,59.0644564744237,59.3506214767222,1082417.47772087,0.0,1.0
1999-10-26,102.7,104.2,102.7,103.9,1208500,58.7782914721251,59.6367864790208,58.7782914721251,59.4650874776416,2111544.02231748,0.0,1.0
1999-10-27,104.3,104.3,102.8,103.3,791800,59.6940194794805,59.6940194794805,58.8355244725848,59.1216894748834,1383467.56878029,0.0,1.0
1999-10-28,106.6,106.6,105.6,106.1,1030400,61.0103784900539,61.0103784900539,60.4380484854567,60.7242134877553,1800359.91774591,0.0,1.0
1999-10-29,107.6,108.0,106.9,107.4,2217100,61.582708494651,61.8116404964899,61.182077491433,61.4682424937316,3873814.02720735,0.0,1.0
1999-11-01,106.5,107.6,106.5,107.5,559800,60.9531454895942,61.582708494651,60.9531454895942,61.5254754941913,978107.02829402,0.0,1.0
1999-11-02,105.7,107.7,105.7,107.0,975300,60.4952814859165,61.6399414951107,60.4952814859165,61.2393104918927,1704086.78938042,0.0,1.0
1999-11-03,106.2,106.8,105.8,106.8,1025500,60.781446488215,61.1248444909733,60.5525144863762,61.1248444909733,1791798.42357184,0.0,1.0
1999-11-04,106.6,107.4,106.1,107.0,578600,61.0103784900539,61.4682424937316,60.7242134877553,61.2393104918927,1010955.21002308,0.0,1.0
1999-11-05,107.5,108.3,106.9,108.0,1139100,61.5254754941913,61.983339497869,61.182077491433,61.8116404964899,1990285.30891339,0.0,1.0
1999-11-08,107.4,107.6,106.4,106.4,628600,61.4682424937316,61.582708494651,60.8959124891345,60.8959124891345,1098317.39547271,0.0,1.0
1999-11-09,106.3,107.9,106.0,107.9,668000,60.8386794886747,61.7544074960302,60.6669804872956,61.7544074960302,1167158.79760701,0.0,1.0
1999-11-10,106.0,106.8,105.4,105.6,825600,60.6669804872956,61.1248444909733,60.3235824845373,60.4380484854567,1442524.40614424,0.0,1.0
1999-11-11,106.1,106.6,105.6,106.3,727400,60.7242134877553,61.0103784900539,60.4380484854567,60.8386794886747,1270945.07392117,0.0,1.0
1999-11-12,108.1,108.1,105.5,107.0,818200,61.8688734969496,61.8688734969496,60.380815484997,61.2393104918927,1429594.80269769,0.0,1.0
1999-11-15,107.8,108.2,107.3,107.9,573400,61.6971744955704,61.9261064974093,61.4110094932719,61.7544074960302,1001869.54273632,0.0,1.0
1999-11-16,109.9,110.0,107.6,108.4,1382000,62.8990675052244,62.9563005056841,61.582708494651,62.0405724983287,2414690.80582768,0.0,1.0
1999-11-17,109.2,109.7,109.0,109.4,433900,62.4984365020064,62.784601504305,62.383970501087,62.6129025029258,758129.04533186,0.0,1.0
1999-11-18,110.5,110.7,109.6,109.9,645300,63.2424655079827,63.3569315089021,62.7273685038453,62.8990675052244,1127496.36541288,0.0,1.0
1999-11-19,110.0,110.5,109.6,109.9,327800,63.0652795788495,63.3519399405715,62.8359512894718,63.0079475065051,571756.761260644,0.190413,1.0
1999-11-22,111.1,111.2,109.8,110.0,324000,63.695932374638,63.7532644469824,62.9506154341607,63.0652795788495,565128.708506554,0.0,1.0
1999-11-23,110.1,111.2,109.8,111.2,362000,63.1226116511939,63.7532644469824,62.9506154341607,63.7532644469824,631409.236047447,0.0,1.0
1999-11-24,110.1,110.5,109.5,109.6,251600,63.1226116511939,63.3519399405715,62.7786192171274,62.8359512894718,438846.861297065,0.0,1.0
1999-11-26,109.4,110.7,109.4,110.7,165100,62.721287144783,63.4666040852603,62.721287144783,63.4666040852603,287971.449921087,0.0,1.0
1999-11-29,109.5,109.9,109.0,109.6,390700,62.7786192171274,63.0079475065051,62.4919588554054,62.8359512894718,681468.476584911,0.0,1.0
1999-11-30,108.7,110.5,108.2,109.5,620000,62.3199626383722,63.3519399405715,62.0333022766501,62.7786192171274,1081419.13356193,0.0,1.0
1999-12-01,110.1,110.1,108.7,108.7,435500,63.1226116511939,63.1226116511939,62.3199626383722,62.3199626383722,759609.730106804,0.0,1.0
1999-12-02,110.6,110.8,110.1,110.2,266100,63.4092720129159,63.5239361576047,63.1226116511939,63.1799437235383,464138.115227143,0.0,1.0
1999-12-03,113.0,113.4,111.8,111.8,862700,64.7852417491817,65.0145700385594,64.0972568810488,64.0972568810488,1504742.39761915,0.0,1.0
1999-12-06,112.3,113.1,112.0,113.0,304000,64.3839172427709,64.8425738215261,64.2119210257376,64.7852417491817,530244.220327137,0.0,1.0
1999-12-07,111.2,112.8,111.2,112.6,505300,63.7532644469824,64.6705776044929,63.7532644469824,64.5559134598041,881356.593852969,0.0,1.0
1999-12-08,110.5,111.9,110.5,111.0,454800,63.3519399405715,64.1545889533932,63.3519399405715,63.6386003022936,793273.261199942,0.0,1.0
1999-12-09,111.4,112.2,110.5,111.5,832800,63.8679285916712,64.3265851704265,63.3519399405715,63.9252606640156,1452590.08779092,0.0,1.0
1999-12-10,112.5,113.0,111.2,112.2,472000,64.4985813874597,64.7852417491817,63.7532644469824,64.3265851704265,823273.92103424,0.0,1.0
1999-12-13,112.2,112.7,111.6,111.7,570900,64.3265851704265,64.6132455321485,63.98259273636,64.0399248087044,995777.715081457,0.0,1.0
1999-12-14,111.8,112.6,111.5,111.6,536300,64.0972568810488,64.5559134598041,63.9252606640156,63.98259273636,935427.550531066,0.0,1.0
1999-12-15,112.3,112.9,111.3,111.4,465700,64.3839172427709,64.7279096768373,63.8105965193268,63.8679285916712,812285.307257723,0.0,1.0
1999-12-16,112.4,112.7,111.4,112.7,623500,64.4412493151153,64.6132455321485,63.8679285916712,64.6132455321485,1087523.91899332,0.0,1.0
1999-12-17,112.8,114.0,112.8,112.8,472700,64.732719837707,65.4213657934273,64.732719837707,64.732719837707,823703.378039441,0.10839,1.0
1999-12-20,111.4,113.3,111.1,113.3,521700,63.9292995560333,65.0196556525905,63.7571380671033,65.0196556525905,909088.327317911,0.0,1.0
1999-12-21,112.1,112.7,110.9,111.1,773700,64.3310096968702,64.6753326747303,63.6423637411499,63.7571380671033,1348210.92360718,0.0,1.0
1999-12-22,112.2,112.7,111.9,112.3,407800,64.3883968598469,64.6753326747303,64.2162353709168,64.4457840228236,710611.8839951,0.0,1.0
1999-12-23,114.5,114.5,113.0,113.0,524600,65.7083016083108,65.7083016083108,64.8474941636604,64.8474941636604,914141.722275207,0.0,1.0
1999-12-27,114.1,114.9,113.9,114.6,450400,65.478752956404,65.9378502602175,65.3639786304506,65.7656887712874,784844.513367811,0.0,1.0
1999-12-28,115.1,115.3,113.8,113.8,769600,66.0526245861709,66.1673989121243,65.3065914674739,65.3065914674739,1341066.46866756,0.0,1.0
1999-12-29,114.9,115.6,114.7,115.5,273900,65.9378502602175,66.3395604010544,65.8230759342641,66.2821732380777,477284.440966793,0.0,1.0
1999-12-30,114.5,115.7,114.4,115.5,494700,65.7083016083108,66.3969475640311,65.6509144453341,66.2821732380777,862039.477715488,0.0,1.0
1999-12-31,115.2,115.6,114.4,114.7,549000,66.1100117491476,66.3395604010544,65.6509144453341,65.8230759342641,956659.941915915,0.0,1.0
2000-01-03,113.5,116.03,113.0,116.03,1278800,65.1344299785438,66.5863252018541,64.8474941636604,66.5863252018541,2228372.92116953,0.0,1.0
2000-01-04,109.8,113.0,109.8,112.3,1535700,63.0111049484063,64.8474941636604,63.0111049484063,64.4457840228236,2676034.01238665,0.0,1.0
2000-01-05,111.8,112.0,109.0,110.0,2007000,64.1588482079401,64.2736225338935,62.5520076445928,63.1258792743597,3497297.82044671,0.0,1.0
2000-01-06,111.8,113.2,111.2,111.4,2639500,64.1588482079401,64.9622684896138,63.81452523008,63.9292995560333,4599460.68613308,0.0,1.0
2000-01-07,115.5,115.6,113.2,113.3,3767400,66.2821732380777,66.3395604010544,64.9622684896138,65.0196556525905,6564882.81452462,0.0,1.0
2000-01-10,116.0,116.8,115.4,116.8,762900,66.5691090529611,67.0282063567746,66.224786075101,67.0282063567746,1329391.38376621,0.0,1.0
2000-01-11,115.1,116.8,115.0,115.2,1658700,66.0526245861709,67.0282063567746,65.9952374231942,66.1100117491476,2890367.66057546,0.0,1.0
2000-01-12,115.4,116.2,115.2,115.5,813300,66.224786075101,66.6838833789145,66.1100117491476,66.2821732380777,1417215.90302407,0.0,1.0
2000-01-13,115.9,116.6,115.2,116.0,1192200,66.5117218899844,66.9134320308213,66.1100117491476,66.5691090529611,2077468.09244473,0.0,1.0
2000-01-14,117.5,117.5,116.1,117.5,1935500,67.4299164976115,67.4299164976115,66.6264962159378,67.4299164976115,3372705.49649955,0.0,1.0
2000-01-18,115.7,116.9,115.5,116.4,656500,66.3969475640311,67.0855935197513,66.2821732380777,66.7986577048679,1143984.06533296,0.0,1.0
2000-01-19,115.6,115.8,114.6,115.6,1003400,66.3395604010544,66.4543347270077,65.7656887712874,66.3395604010544,1748474.65522482,0.0,1.0
2000-01-20,113.7,116.0,112.7,115.9,887000,65.2492043044972,66.5691090529611,64.6753326747303,66.5117218899844,1545641.83693883,0.0,1.0
2000-01-21,112.8,114.2,112.3,114.2,783200,64.7754692570232,65.5794201165962,64.4883439500329,65.5794201165962,1363864.4538329,0.074493,1.0
2000-01-24,110.0,113.6,109.1,113.3,2066100,63.1675675378773,65.2348697482078,62.6507419852946,65.0625945640136,3597906.47097058,0.0,1.0
2000-01-25,110.3,110.9,108.8,110.6,1728200,63.3398427220715,63.6843930904599,62.4784668011004,63.5121179062657,3009487.42225999,0.0,1.0
2000-01-26,110.5,111.4,110.1,110.2,1001400,63.4546928448676,63.9715183974503,63.2249925992753,63.2824176606734,1743837.92654273,0.0,1.0
2000-01-27,110.5,111.6,109.2,111.1,853900,63.4546928448676,64.0863685202464,62.7081670466927,63.799243213256,1486981.43147078,0.0,1.0
2000-01-28,107.4,110.1,107.1,109.8,1253300,61.6745159415275,63.2249925992753,61.5022407573332,63.0527174150811,2182496.57812663,0.0,1.0
2000-01-31,109.5,109.6,107.0,107.1,996600,62.8804422308869,62.937867292285,61.4448156959352,61.5022407573332,1735479.2067031,0.0,1.0
2000-02-01,110.3,110.7,109.0,109.6,786500,63.3398427220715,63.5695429676638,62.5933169238966,62.937867292285,1369611.07372265,0.0,1.0
2000-02-02,109.7,111.2,109.7,110.4,618100,62.9952923536831,63.8566682746541,62.9952923536831,63.3972677834696,1076359.31934897,0.0,1.0
2000-02-03,110.5,110.7,108.2,110.6,863300,63.4546928448676,63.5695429676638,62.133916432712,63.5121179062657,1503350.59115672,0.0,1.0
2000-02-04,109.8,111.0,109.3,110.4,474000,63.0527174150811,63.741818151858,62.7655921080908,63.3972677834696,825423.584163427,0.0,1.0
2000-02-07,108.8,109.5,108.4,109.2,718900,62.4784668011004,62.8804422308869,62.2487665555082,62.7081670466927,1251892.4359812,0.0,1.0
2000-02-08,109.3,110.3,109.1,109.9,993100,62.7655921080908,63.3398427220715,62.6507419852946,63.1101424764792,1729384.30682004,0.0,1.0
2000-02-09,106.9,109.4,106.8,109.2,819900,61.3873906345371,62.8230171694889,61.329965573139,62.7081670466927,1427773.83260674,0.0,1.0
2000-02-10,107.0,107.6,106.0,107.3,1263500,61.4448156959352,61.7893660643236,60.8705650819545,61.6170908801294,2200258.85778584,0.0,1.0
2000-02-11,104.5,106.6,103.6,106.6,2148400,60.0091891609834,61.2151154503429,59.4923636084008,61.2151154503429,3741223.6882209,0.0,1.0
2000-02-14,105.5,105.6,104.6,105.0,1300800,60.5834397749641,60.6408648363622,60.0666142223815,60.2963144679738,2265213.07653963,0.0,1.0
2000-02-15,107.4,107.9,105.0,105.6,1360000,61.6745159415275,61.9616412485178,60.2963144679738,60.6408648363622,2368303.95456173,0.0,1.0
2000-02-16,106.0,107.7,105.8,106.9,725800,60.8705650819545,61.8467911257217,60.7557149591583,61.3873906345371,1263908.09575066,0.0,1.0
2000-02-17,104.8,106.9,104.7,106.8,1164100,60.1814643451776,61.3873906345371,60.1240392837796,61.329965573139,2027163.70110685,0.0,1.0
2000-02-18,102.3,105.0,102.0,105.0,1526700,58.8200798008544,60.3725159246306,58.6475868982126,60.3725159246306,2655239.68224421,0.129285,1.0
2000-02-22,102.8,103.5,101.0,102.9,1518800,59.107567971924,59.5100514114216,58.0726105560732,59.165065606138,2641499.98650194,0.0,1.0
2000-02-23,102.3,103.5,101.6,103.0,1558900,58.8200798008544,59.5100514114216,58.4175963613568,59.2225632403519,2711241.98640893,0.0,1.0
2000-02-24,102.0,102.7,99.56,102.6,4518700,58.6475868982126,59.0500703377101,57.2446446233926,58.9925727034962,7858932.0443813,0.0,1.0
2000-02-25,98.56,101.5,98.19,100.6,3316900,56.6696682812532,58.3600987271429,56.4569270346617,57.8426200192175,5768759.08956301,0.0,1.0
2000-02-28,100.1,101.6,98.25,99.19,3068300,57.5551318481478,58.4175963613568,56.49142561519,57.031903376801,5336393.47417956,0.0,1.0
2000-02-29,101.6,102.1,100.4,101.2,1205000,58.4175963613568,58.7050845324265,57.7276247507896,58.1876058245011,2095738.40119492,0.0,1.0
2000-03-01,101.6,102.8,100.7,101.8,1136200,58.4175963613568,59.107567971924,57.9001176534314,58.5325916297847,1976081.30409765,0.0,1.0
2000-03-02,101.7,102.3,101.0,101.5,576000,58.4750939955708,58.8200798008544,58.0726105560732,58.3600987271429,1001780.3477911,0.0,1.0
2000-03-03,103.9,104.5,103.0,103.3,1678200,59.7400419482773,60.0850277535609,59.2225632403519,59.3950561429937,2918728.78413719,0.0,1.0
2000-03-06,101.7,104.0,101.1,103.8,1220500,58.4750939955708,59.7975395824912,58.1301081902872,59.6825443140634,2122696.03208166,0.0,1.0
2000-03-07,98.0,101.5,97.53,101.5,3745500,56.3476815296552,58.3600987271429,56.0774426488497,58.3600987271429,6514181.06363118,0.0,1.0
2000-03-08,98.47,99.38,97.16,98.75,2618900,56.6179204104607,57.1411488818075,55.8647014022582,56.7789137862597,4554796.09866338,0.0,1.0
2000-03-09,100.3,100.4,97.31,98.84,1715100,57.6701271165757,57.7276247507896,55.9509478535791,56.8306616570523,2982905.33766755,0.0,1.0
2000-03-10,99.56,101.1,98.97,99.91,1352600,57.2446446233926,58.1301081902872,56.9054085815304,57.4458863431413,2352444.61531639,0.0,1.0
2000-03-13,99.63,100.2,96.84,96.84,1506500,57.2848929673423,57.6126294823617,55.6807089727736,55.6807089727736,2620107.80199182,0.0,1.0
2000-03-14,98.47,100.7,98.0,100.3,854300,56.6179204104607,57.9001176534314,56.3476815296552,57.6701271165757,1485800.26235753,0.0,1.0
2000-03-15,101.6,102.0,97.66,98.63,2040200,58.4175963613568,58.6475868982126,56.1521895733278,56.709916625203,3548319.90549201,0.0,1.0
2000-03-16,106.8,106.9,102.4,102.6,4857700,61.4074733404814,61.4649709746953,58.8775774350683,58.9925727034962,8448521.51990419,0.0,1.0
2000-03-17,106.1,107.7,105.7,106.0,3710500,61.0960529291229,62.0173883173094,60.8657190820762,61.0384694673612,6443690.4043001,0.158377,1.0
2000-03-20,106.8,107.3,105.9,106.3,1812000,61.4991371614545,61.7870544702628,60.9808860055995,61.2112198526462,3146736.83131432,0.0,1.0
2000-03-21,109.1,109.2,105.9,106.6,2310300,62.8235567819727,62.8811402437344,60.9808860055995,61.3839702379312,4012089.45992576,0.0,1.0
2000-03-22,108.6,109.3,107.8,109.2,2434800,62.5356394731644,62.938723705496,62.0749717790711,62.8811402437344,4228297.37134884,0.0,1.0
2000-03-23,111.1,111.5,108.3,108.4,1894400,63.9752260172059,64.2055598642526,62.3628890878794,62.4204725496411,3289833.47309153,0.0,1.0
2000-03-24,111.1,112.5,110.3,110.5,1903400,63.9752260172059,64.7813944818692,63.5145583231126,63.629725246636,3305462.96066428,0.0,1.0
2000-03-27,109.8,111.9,109.7,111.3,1431300,63.2266410143043,64.4358937112992,63.1690575525427,64.0903929407292,2485609.50698686,0.0,1.0
2000-03-28,109.4,111.0,109.1,109.1,1575100,62.9963071672577,63.9176425554443,62.8235567819727,62.8235567819727,2735333.98620485,0.0,1.0
2000-03-29,110.8,111.2,108.9,109.8,1426600,63.8024756319209,64.0328094789676,62.7083898584494,63.2266410143043,2477447.44125442,0.0,1.0
2000-03-30,110.1,111.5,108.9,109.9,3573300,63.3993913995893,64.2055598642526,62.7083898584494,63.284224476066,6205427.54930213,0.0,1.0
2000-03-31,109.4,111.3,109.1,110.8,1103400,62.9963071672577,64.0903929407292,62.8235567819727,63.8024756319209,1916175.17641955,0.0,1.0
2000-04-03,112.7,112.7,109.1,109.3,1411100,64.8965614053925,64.8965614053925,62.8235567819727,62.938723705496,2450529.99043468,0.0,1.0
2000-04-04,111.7,114.3,106.3,112.6,6635600,64.3207267877759,65.8178967935791,61.2112198526462,64.8389779436309,11523447.5264179,0.0,1.0
2000-04-05,110.4,112.3,109.9,110.3,3400700,63.5721417848743,64.6662275583459,63.284224476066,63.5145583231126,5905688.70985133,0.0,1.0
2000-04-06,111.4,112.2,110.4,111.4,2279700,64.1479764024909,64.6086440965842,63.5721417848743,64.1479764024909,3958949.2021784,0.0,1.0
2000-04-07,110.9,112.0,110.6,112.0,1027100,63.8600590936826,64.4934771730609,63.6873087083976,64.4934771730609,1783671.85399721,0.0,1.0
2000-04-10,112.1,113.0,110.9,111.2,1833500,64.5510606348225,65.0693117906775,63.8600590936826,64.0328094789676,3184073.9405159,0.0,1.0
2000-04-11,113.3,113.7,110.8,112.3,3624800,65.2420621759625,65.4723960230091,63.8024756319209,64.6662275583459,6294862.95041288,0.0,1.0
2000-04-12,110.5,114.5,110.5,113.9,3620700,63.629725246636,65.9330637171024,63.629725246636,65.5875629465325,6287742.85051863,0.0,1.0
2000-04-13,109.0,111.6,108.8,111.4,4333100,62.765973320211,64.2631433260142,62.6508063966877,64.1479764024909,7524903.62238857,0.0,1.0
2000-04-14,102.5,108.3,101.5,107.4,4518600,59.023048305703,62.3628890878794,58.4472136880864,61.8446379320245,7847044.72736032,0.0,1.0
2000-04-17,106.0,106.0,102.3,102.9,5978400,61.0384694673612,61.0384694673612,58.9078813821797,59.2533821527497,10382147.6116609,0.0,1.0
2000-04-18,107.1,107.8,105.9,106.5,1576900,61.6718875467395,62.0749717790711,60.9808860055995,61.3263867761695,2738459.8837194,0.0,1.0
2000-04-19,106.8,108.1,106.3,107.4,1536500,61.4991371614545,62.2477221643561,61.2112198526462,61.8446379320245,2668300.85061504,0.0,1.0
2000-04-20,108.8,108.8,106.8,107.1,1886300,62.6768473656002,62.6768473656002,61.5246994360855,61.6975216255127,3274405.91902902,0.045223,1.0
2000-04-24,108.9,109.3,106.8,107.0,1714200,62.7344547620759,62.9648843479789,61.5246994360855,61.6399142290369,2975659.5591367,0.0,1.0
2000-04-25,111.3,111.6,108.8,109.7,2798800,64.1170322774936,64.2898544669208,62.6768473656002,63.1953139338818,4858403.9050938,0.0,1.0
2000-04-26,109.0,111.6,108.9,111.6,2051700,62.7920621585517,64.2898544669208,62.7344547620759,64.2898544669208,3561521.82795517,0.0,1.0
2000-04-27,108.4,109.5,107.1,107.1,1656700,62.4464177796972,63.0800991409303,61.6975216255127,61.6975216255127,2875845.98741207,0.0,1.0
2000-04-28,107.6,109.5,107.0,109.4,1166000,61.9855586078913,63.0800991409303,61.6399142290369,63.0224917444546,2024045.6457551,0.0,1.0
2000-05-01,108.1,109.3,107.2,108.0,1385800,62.27359559027,62.9648843479789,61.7551290219884,62.2159881937943,2405593.87297377,0.0,1.0
2000-05-02,107.1,108.2,106.8,107.5,705000,61.6975216255127,62.3312029867458,61.5246994360855,61.9279512114156,1223801.18375415,0.0,1.0
2000-05-03,104.8,106.7,103.8,106.5,2333500,60.3725515065708,61.4670920396097,59.7964775418134,61.3518772466583,4050695.12381606,0.0,1.0
2000-05-04,104.3,105.3,103.8,105.3,1154900,60.0845145241921,60.6605884889494,59.7964775418134,60.6605884889494,2004777.28669174,0.0,1.0
2000-05-05,105.8,105.9,103.3,103.3,1352100,60.9486254713281,61.0062328678039,59.5084405594347,59.5084405594347,2347094.44050212,0.0,1.0
2000-05-08,105.9,106.4,105.0,105.3,665500,61.0062328678039,61.2942698501825,60.4877662995222,60.6605884889494,1155233.59969984,0.0,1.0
2000-05-09,105.4,106.9,105.0,106.1,1194600,60.7181958854252,61.5823068325612,60.4877662995222,61.1214476607553,2073692.04838683,0.0,1.0
2000-05-10,103.3,105.1,102.6,104.5,1832600,59.5084405594347,60.545373695998,59.1051887841046,60.1997293171436,3181188.72247924,0.0,1.0
2000-05-11,105.8,105.9,103.9,104.0,1342700,60.9486254713281,61.0062328678039,59.8540849382891,59.9116923347649,2330777.0913854,0.0,1.0
2000-05-12,106.3,106.8,105.8,106.0,999400,61.2366624537068,61.5246994360855,60.9486254713281,61.0638402642796,1734846.67098426,0.0,1.0
2000-05-15,108.2,108.3,106.1,106.5,721400,62.3312029867458,62.3888103832215,61.1214476607553,61.3518772466583,1252269.75029822,0.0,1.0
2000-05-16,109.3,109.8,108.2,108.9,1155300,62.9648843479789,63.2529213303575,62.3312029867458,62.7344547620759,2005471.6419733,0.0,1.0
2000-05-17,107.8,108.7,107.6,108.3,896000,62.1007734008428,62.6192399691244,61.9855586078913,62.3888103832215,1555355.83070032,0.0,1.0
2000-05-18,107.4,108.8,107.4,108.0,931300,61.8703438149399,62.6768473656002,61.8703438149399,62.2159881937943,1616632.68429822,0.0,1.0
2000-05-19,106.6,107.0,105.5,106.6,1394200,61.5066222350714,61.7374163147527,60.8719385159478,61.5066222350714,2416353.14376368,0.16862,1.0
2000-05-22,105.5,106.3,103.6,106.1,1233400,60.8719385159478,61.3335266753104,59.7756666374615,61.2181296354697,2137663.15271706,0.0,1.0
2000-05-23,104.4,105.7,104.0,105.6,715700,60.2372547968241,60.9873355557884,60.0064607171428,60.9296370358681,1240413.10069694,0.0,1.0
2000-05-24,105.4,105.7,103.5,104.7,1256700,60.8142399960274,60.9873355557884,59.7179681175412,60.4103503565851,2178045.47107145,0.0,1.0
2000-05-25,103.5,105.8,102.6,105.7,1199600,59.7179681175412,61.0450340757087,59.1986814382582,60.9873355557884,2079082.79390253,0.0,1.0
2000-05-26,103.1,104.0,102.5,103.5,918800,59.4871740378598,60.0064607171428,59.1409829183379,59.7179681175412,1592415.19759724,0.0,1.0
2000-05-30,105.4,105.5,103.5,104.1,822500,60.8142399960274,60.8719385159478,59.7179681175412,60.0641592370631,1425513.16937716,0.0,1.0
2000-05-31,105.1,106.1,105.0,105.0,476100,60.6411444362664,61.2181296354697,60.5834459163461,60.5834459163461,825151.148863786,0.0,1.0
2000-06-01,106.5,107.0,105.3,106.0,791900,61.4489237151511,61.7374163147527,60.7565414761071,61.1604311155494,1372478.88003619,0.0,1.0
2000-06-02,107.5,109.0,107.5,108.8,751000,62.0259089143544,62.8913867131593,62.0259089143544,62.7759896733186,1301593.17957719,0.0,1.0
2000-06-05,108.3,108.7,107.4,107.4,750600,62.487497073717,62.7182911533983,61.968210394434,61.968210394434,1300899.920893,0.0,1.0
2000-06-06,107.6,108.0,107.1,107.5,392700,62.0836074342747,62.314401513956,61.795114834673,62.0259089143544,680606.713209007,0.0,1.0
2000-06-07,108.3,108.7,107.0,107.4,895300,62.487497073717,62.7182911533983,61.7374163147527,61.968210394434,1551686.24990075,0.0,1.0
2000-06-08,106.8,107.7,106.4,107.7,847900,61.622019274912,62.141305954195,61.3912251952307,62.141305954195,1469535.09582358,0.0,1.0
2000-06-09,106.3,107.7,105.9,107.7,818500,61.3335266753104,62.141305954195,61.1027325956291,62.141305954195,1418580.5825352,0.0,1.0
2000-06-12,105.7,106.7,105.7,106.6,429700,60.9873355557884,61.5643207549917,60.9873355557884,61.5066222350714,744733.141497099,0.0,1.0
2000-06-13,106.5,106.7,104.9,105.2,954000,61.4489237151511,61.5643207549917,60.5257473964258,60.6988429561868,1653421.96180645,0.0,1.0
2000-06-14,107.3,107.5,106.4,106.9,614900,61.9105118745137,62.0259089143544,61.3912251952307,61.6797177948324,1065711.91227965,0.0,1.0
2000-06-15,106.8,107.8,106.6,107.1,647700,61.622019274912,62.1990044741153,61.5066222350714,61.795114834673,1122559.12438369,0.0,1.0
2000-06-16,104.5,107.2,104.5,107.0,3000700,60.32858289908,61.8873118352285,60.32858289908,61.7718504325508,5197754.28049682,0.058285,1.0
2000-06-19,105.6,106.1,104.3,104.8,930300,60.9636206138072,61.2522741205013,60.2131214964024,60.5017750030965,1611447.59794254,0.0,1.0
2000-06-20,104.8,105.4,104.1,105.4,1360800,60.5017750030965,60.8481592111295,60.0976600937247,60.8481592111295,2357151.3396541,0.0,1.0
2000-06-21,104.9,105.3,104.1,104.3,599800,60.5595057044354,60.7904285097907,60.0976600937247,60.2131214964024,1038961.91470057,0.0,1.0
2000-06-22,104.0,105.0,103.4,104.6,888200,60.0399293923859,60.6172364057742,59.6935451843529,60.3863136004189,1538522.79532685,0.0,1.0
2000-06-23,104.4,105.0,103.8,104.2,726800,60.2708521977412,60.6172364057742,59.9244679897082,60.1553907950635,1258948.84895694,0.0,1.0
2000-06-26,106.0,106.0,104.7,104.9,1014800,61.1945434191625,61.1945434191625,60.4440443017577,60.5595057044354,1757816.85734934,0.0,1.0
2000-06-27,105.4,106.3,105.1,105.7,415600,60.8481592111295,61.367735523179,60.674967107113,61.021351315146,719894.250999592,0.0,1.0
2000-06-28,105.4,106.5,105.1,105.8,516900,60.8481592111295,61.4831969258567,60.674967107113,61.0790820164849,895364.144229281,0.0,1.0
2000-06-29,104.3,105.3,103.6,104.6,444300,60.2131214964024,60.7904285097907,59.8090065870305,60.3863136004189,769607.833780362,0.0,1.0
2000-06-30,104.4,104.5,103.3,103.5,655200,60.2708521977412,60.32858289908,59.635814483014,59.7512758856917,1134924.71909272,0.0,1.0
2000-07-03,106.0,106.0,104.3,104.8,267700,61.1945434191625,61.1945434191625,60.2131214964024,60.5017750030965,463704.742523077,0.0,1.0
2000-07-05,105.0,105.9,104.6,105.4,785200,60.6172364057742,61.1368127178237,60.3863136004189,60.8481592111295,1360108.19510317,0.0,1.0
2000-07-06,105.1,105.5,104.1,105.3,330700,60.674967107113,60.9058899124684,60.0976600937247,60.7904285097907,572832.119358915,0.0,1.0
2000-07-07,106.3,106.8,105.2,105.6,634500,61.367735523179,61.6563890298732,60.7326978084519,60.9636206138072,1099068.58098951,0.0,1.0
2000-07-10,106.5,107.2,106.1,106.1,387500,61.4831969258567,61.8873118352285,61.2522741205013,61.2522741205013,671219.976569638,0.0,1.0
2000-07-11,107.3,108.2,106.3,106.5,1001400,61.9450425365673,62.4646188486168,61.367735523179,61.4831969258567,1734605.63751442,0.0,1.0
2000-07-12,107.8,108.6,107.5,108.2,977100,62.2336960432615,62.6955416539722,62.060503939245,62.4646188486168,1692513.64930631,0.0,1.0
2000-07-13,108.0,108.7,107.6,108.5,1176200,62.3491574459392,62.753272355311,62.1182346405838,62.6378109526333,2037390.80371925,0.0,1.0
2000-07-14,108.3,108.4,107.6,108.2,551300,62.5223495499557,62.5800802512945,62.1182346405838,62.4646188486168,954951.156342817,0.0,1.0
2000-07-17,108.0,108.7,107.6,107.9,690600,62.3491574459392,62.753272355311,62.1182346405838,62.2914267446003,1196243.91179095,0.0,1.0
2000-07-18,107.6,108.0,107.0,107.6,347600,62.1182346405838,62.3491574459392,61.7718504325508,62.1182346405838,602105.971240275,0.0,1.0
2000-07-19,107.2,108.2,106.9,107.6,764300,61.8873118352285,62.4646188486168,61.714119731212,62.1182346405838,1323905.62088303,0.0,1.0
2000-07-20,109.1,109.1,107.8,107.8,657900,62.9841951606663,62.9841951606663,62.2336960432615,62.2336960432615,1139601.60667139,0.0,1.0
2000-07-21,107.0,108.3,107.0,108.0,471000,61.8605294082634,62.6121059337844,61.8605294082634,62.4386651971257,814687.499154637,0.153608,1.0
2000-07-24,106.8,107.8,106.7,107.4,414300,61.744902250491,62.3230380393532,61.6870886716047,62.0917837238083,716613.653715002,0.0,1.0
2000-07-25,106.8,107.5,106.7,107.3,275600,61.744902250491,62.1495973026945,61.6870886716047,62.0339701449221,476704.617339741,0.0,1.0
2000-07-26,105.5,106.8,105.4,106.5,406500,60.99332572497,61.744902250491,60.9355121460838,61.5714615138323,703122.013601613,0.0,1.0
2000-07-27,106.0,106.5,105.2,105.6,804400,61.2823936194011,61.5714615138323,60.8198849883113,61.0511393038562,1391368.62912949,0.0,1.0
2000-07-28,105.0,106.5,104.5,106.3,523100,60.7042578305389,61.5714615138323,60.4151899361077,61.4558343560598,904804.736322273,0.0,1.0
2000-07-31,105.0,106.0,104.9,105.4,352300,60.7042578305389,61.2823936194011,60.6464442516526,60.9355121460838,609372.411788065,0.0,1.0
2000-08-01,106.0,106.3,105.0,105.5,385600,61.2823936194011,61.4558343560598,60.7042578305389,60.99332572497,666971.336887533,0.0,1.0
2000-08-02,107.0,107.3,105.9,105.9,724600,61.8605294082634,62.0339701449221,61.2245800405149,61.2245800405149,1253338.77258482,0.0,1.0
2000-08-03,106.9,107.5,106.0,106.1,658400,61.8027158293772,62.1495973026945,61.2823936194011,61.3402071982874,1138832.80136606,0.0,1.0
2000-08-04,107.5,107.7,106.6,107.1,880100,62.1495973026945,62.265224460467,61.6292750927185,61.9183429871496,1522306.72612738,0.0,1.0
2000-08-07,108.6,109.0,107.4,107.8,1176900,62.785546670443,63.016800985988,62.0917837238083,62.3230380393532,2035680.92941633,0.0,1.0
2000-08-08,109.7,110.0,108.3,108.6,807200,63.4214960381915,63.5949367748502,62.6121059337844,62.785546670443,1396211.78199071,0.0,1.0
2000-08-09,109.1,109.8,108.9,109.4,1227000,63.0746145648742,63.4793096170778,62.9589874071017,63.2480553015329,2122338.7716831,0.0,1.0
2000-08-10,109.2,109.6,108.8,109.0,429800,63.1324281437604,63.3636824593053,62.9011738282155,63.016800985988,743423.964196737,0.0,1.0
2000-08-11,110.3,110.8,109.2,109.2,1093800,63.7683775115089,64.05744540594,63.1324281437604,63.1324281437604,1891943.07128523,0.0,1.0
2000-08-14,111.7,112.0,110.1,110.3,1212700,64.5777676159161,64.7512083525748,63.6527503537365,63.7683775115089,2097604.09814189,0.0,1.0
2000-08-15,110.9,111.5,110.6,111.5,1258400,64.1152589848263,64.4621404581436,63.9418182481676,64.4621404581436,2176651.27162674,0.0,1.0
2000-08-16,110.5,111.1,110.2,111.0,1050000,63.8840046692814,64.2308861425987,63.7105639326227,64.1730725637125,1816182.3229562,0.0,1.0
2000-08-17,110.8,111.1,110.0,110.0,590600,64.05744540594,64.2308861425987,63.5949367748502,63.5949367748502,1021559.3142266,0.0,1.0
2000-08-18,110.4,110.9,110.0,110.9,349000,63.8966854996743,64.1860726622634,63.665175769603,64.1860726622634,602998.413747085,0.121934,1.0
2000-08-21,111.1,111.1,110.2,110.9,755100,64.301827527299,64.301827527299,63.7809306346386,64.1860726622634,1304653.58802414,0.0,1.0
2000-08-22,111.5,112.0,111.0,111.1,1054000,64.5333372573703,64.8227244199594,64.2439500947812,64.301827527299,1821089.76529922,0.0,1.0
2000-08-23,111.5,111.9,110.7,111.2,602900,64.5333372573703,64.7648469874416,64.0703177972277,64.3597049598168,1041684.07922097,0.0,1.0
2000-08-24,112.0,112.1,111.2,111.4,408400,64.8227244199594,64.8806018524772,64.3597049598168,64.4754598248525,705629.08932467,0.0,1.0
2000-08-25,112.2,112.3,111.5,111.9,134900,64.9384792849951,64.9963567175129,64.5333372573703,64.7648469874416,233078.756488487,0.0,1.0
2000-08-28,112.7,113.3,112.1,112.2,531700,65.2278664475842,65.5751310426911,64.8806018524772,64.9384792849951,918665.491659958,0.0,1.0
2000-08-29,112.5,112.6,112.0,112.4,327200,65.1121115825485,65.1699890150663,64.8227244199594,65.0542341500307,565332.610252282,0.0,1.0
2000-08-30,111.2,112.3,110.9,111.7,357300,64.3597049598168,64.9963567175129,64.1860726622634,64.6490921224059,617339.06370153,0.0,1.0
2000-08-31,112.5,113.2,111.4,111.5,889600,65.1121115825485,65.5172536101733,64.4754598248525,64.5333372573703,1537041.22885217,0.0,1.0
2000-09-01,112.5,113.3,112.3,112.9,302000,65.1121115825485,65.5751310426911,64.9963567175129,65.3436213126198,521792.32364361,0.0,1.0
2000-09-05,112.9,113.1,111.8,111.9,375700,65.3436213126198,65.4593761776554,64.7069695549238,64.7648469874416,649130.384082465,0.0,1.0
2000-09-06,113.2,114.1,113.0,113.0,715300,65.5172536101733,66.0381505028336,65.4014987451376,65.4014987451376,1235887.57980885,0.0,1.0
2000-09-07,112.8,113.3,112.3,112.8,650300,65.285743880102,65.5751310426911,64.9963567175129,65.285743880102,1123581.2849849,0.0,1.0
2000-09-08,112.1,112.8,111.9,112.3,419300,64.8806018524772,65.285743880102,64.7648469874416,64.9963567175129,724461.991072072,0.0,1.0
2000-09-11,112.1,113.0,111.4,112.0,765600,64.8806018524772,65.4014987451376,64.4754598248525,64.8227244199594,1322795.37411109,0.0,1.0
2000-09-12,112.9,113.1,111.2,111.9,617600,65.3436213126198,65.4593761776554,64.3597049598168,64.7648469874416,1067082.57974269,0.0,1.0
2000-09-13,112.1,112.5,111.6,112.2,353400,64.8806018524772,65.1121115825485,64.5912146898881,64.9384792849951,610600.686012092,0.0,1.0
2000-09-14,111.0,112.5,110.7,112.2,663000,64.2439500947812,65.1121115825485,64.0703177972277,64.9384792849951,1145524.20720435,0.0,1.0
2000-09-15,109.0,111.0,109.0,110.8,460400,63.1692992910201,64.3283690027819,63.1692992910201,64.2124620316057,794430.214728279,0.14323,1.0
2000-09-18,108.3,109.5,107.9,109.4,1033800,62.7636248919034,63.4590667189605,62.5318109495511,63.4011132333724,1783844.38745894,0.0,1.0
2000-09-19,108.0,108.4,107.6,108.4,714100,62.5897644351391,62.8215783774915,62.3579504927868,62.8215783774915,1232195.08326991,0.0,1.0
2000-09-20,106.9,108.4,105.5,108.0,3727200,61.9522760936701,62.8215783774915,61.1409272954368,62.5897644351391,6431364.67492451,0.0,1.0
2000-09-21,106.3,108.0,106.3,106.6,1943500,61.6045551801416,62.5897644351391,61.6045551801416,61.7784156369059,3353551.5254657,0.0,1.0
2000-09-22,108.8,108.9,106.0,106.2,1539300,63.0533923198439,63.111345805432,61.4306947233773,61.5466016945535,2656095.63321294,0.0,1.0
2000-09-25,108.1,109.0,107.8,108.6,552100,62.6477179207272,63.1692992910201,62.473857463963,62.9374853486677,952660.559408087,0.0,1.0
2000-09-26,106.2,107.9,106.2,107.8,711500,61.5466016945535,62.5318109495511,61.5466016945535,62.473857463963,1227708.7267141,0.0,1.0
2000-09-27,106.5,106.9,105.8,106.9,612500,61.7204621513178,61.9522760936701,61.3147877522011,61.9522760936701,1056882.07324299,0.0,1.0
2000-09-28,108.3,108.6,106.3,106.4,1042400,62.7636248919034,62.9374853486677,61.6045551801416,61.6625086657297,1798683.87452815,0.0,1.0
2000-09-29,106.6,108.1,106.6,107.9,780400,61.7784156369059,62.6477179207272,61.7784156369059,62.5318109495511,1346597.17544298,0.0,1.0
2000-10-02,107.1,107.4,106.3,107.0,481400,62.0681830648463,62.2420435216106,61.6045551801416,62.0102295792582,830666.171525182,0.0,1.0
2000-10-03,107.0,108.8,107.0,107.4,2242400,62.0102295792582,63.0533923198439,62.0102295792582,62.2420435216106,3869309.97720828,0.0,1.0
2000-10-04,107.9,108.6,107.2,107.6,1312100,62.5318109495511,62.9374853486677,62.1261365504344,62.3579504927868,2264057.0911055,0.0,1.0
2000-10-05,107.5,108.6,107.2,108.0,652100,62.2999970071987,62.9374853486677,62.1261365504344,62.5897644351391,1125212.73463143,0.0,1.0
2000-10-06,106.2,108.0,105.2,107.3,1306700,61.5466016945535,62.5897644351391,60.9670668386726,62.1840900360225,2254739.27364345,0.0,1.0
2000-10-09,105.8,106.5,105.6,106.0,555100,61.3147877522011,61.7204621513178,61.1988807810249,61.4306947233773,957837.124664787,0.0,1.0
2000-10-10,104.9,106.4,104.9,106.0,565500,60.7932063819083,61.6625086657297,60.7932063819083,61.4306947233773,975782.550888014,0.0,1.0
2000-10-11,104.4,105.8,103.6,104.8,1241600,60.5034389539678,61.3147877522011,60.0398110692631,60.7352528963202,2142407.80757305,0.0,1.0
2000-10-12,100.4,104.4,100.3,104.4,2638900,58.1852995304442,60.5034389539678,58.1273460448561,60.5034389539678,4553479.35196884,0.0,1.0
2000-10-13,101.9,102.3,100.1,100.1,1456700,59.0546018142655,59.2864157566179,58.0114390736799,58.0114390736799,2513567.53647846,0.0,1.0
2000-10-16,102.7,102.9,102.0,102.2,566400,59.5182296989703,59.6341366701465,59.1125552998536,59.2284622710298,977335.520465024,0.0,1.0
2000-10-17,100.6,103.2,100.4,103.0,906200,58.3012065016203,59.8079971269107,58.1852995304442,59.6920901557346,1563667.81187395,0.0,1.0
2000-10-18,99.78,100.8,96.75,99.0,3011000,57.825987919798,58.4171134727965,56.0699973064788,57.3739507322109,5195545.99597491,0.0,1.0
2000-10-19,101.8,101.9,100.5,101.3,1539600,58.9966483286775,59.0546018142655,58.2432530160323,58.706880900737,2656613.28973861,0.0,1.0
2000-10-20,102.4,102.7,100.8,100.9,1682500,59.4215006952449,59.595587123063,58.4930397468817,58.5510685561544,2899421.89248322,0.133092,1.0
2000-10-23,103.1,103.6,102.3,102.6,866900,59.8277023601538,60.1178464065173,59.3634718859722,59.5375583137903,1493913.12843608,0.0,1.0
2000-10-24,103.4,104.4,102.8,103.3,1545400,60.0017887879719,60.5820768806989,59.6536159323357,59.9437599786992,2663159.93619232,0.0,1.0
2000-10-25,102.9,104.7,102.7,103.6,1586400,59.7116447416084,60.756163308517,59.595587123063,60.1178464065173,2733814.49642519,0.0,1.0
2000-10-26,103.7,104.7,102.5,103.1,2003600,60.17587521579,60.756163308517,59.4795295045176,59.8277023601538,3452767.72884361,0.0,1.0
2000-10-27,106.2,106.4,103.8,104.3,1576000,61.6265954476075,61.7426530661529,60.2339040250627,60.5240480714262,2715892.36407344,0.0,1.0
2000-10-30,108.2,108.7,105.8,105.8,4240300,62.7871716330615,63.077315679425,61.3944802105167,61.3944802105167,7307232.48184048,0.0,1.0
2000-10-31,109.4,109.9,107.8,108.9,4993400,63.4835173443339,63.7736613906974,62.5550563959707,63.1933732979704,8605036.12358141,0.0,1.0
2000-11-01,109.2,109.9,108.4,109.2,3410300,63.3674597257885,63.7736613906974,62.9032292516069,63.3674597257885,5876908.45761399,0.0,1.0
2000-11-02,108.6,109.6,108.6,109.2,1556300,63.0192868701523,63.5995749628793,63.0192868701523,63.3674597257885,2681943.70952252,0.0,1.0
2000-11-03,108.2,109.0,107.6,109.0,1663700,62.7871716330615,63.2514021072431,62.4389987774253,63.2514021072431,2867024.19169351,0.0,1.0
2000-11-06,110.0,110.1,108.2,108.5,2280300,63.8316901999701,63.8897190092428,62.7871716330615,62.9612580608796,3929599.84631768,0.0,1.0
2000-11-07,109.8,110.1,109.3,109.9,1136900,63.7156325814247,63.8897190092428,63.4254885350612,63.7736613906974,1959199.25679891,0.0,1.0
2000-11-08,108.8,110.2,108.8,110.1,1464300,63.1353444886977,63.9477478185155,63.1353444886977,63.8897190092428,2523401.76948777,0.0,1.0
2000-11-09,108.2,109.0,106.3,107.9,3839200,62.7871716330615,63.2514021072431,61.6846242568802,62.6130852052434,6616024.08892813,0.0,1.0
2000-11-10,106.1,107.8,106.0,107.6,1602200,61.5685666383348,62.5550563959707,61.5105378290621,62.4389987774253,2761042.3513442,0.0,1.0
2000-11-13,105.4,106.2,103.8,105.0,3009800,61.1623649734259,61.6265954476075,60.2339040250627,60.9302497363351,5186734.03387578,0.0,1.0
2000-11-14,107.3,107.9,106.0,106.1,1831200,62.2649123496072,62.6130852052434,61.5105378290621,61.5685666383348,3155673.91947416,0.0,1.0
2000-11-15,107.3,108.3,106.5,106.9,626600,62.2649123496072,62.8452004423342,61.8006818754256,62.0327971125164,1079808.47419316,0.0,1.0
2000-11-16,106.6,107.9,106.4,106.8,908100,61.8587106846983,62.6130852052434,61.7426530661529,61.9747683032437,1564912.34506033,0.0,1.0
2000-11-17,106.2,108.1,105.5,106.5,1289700,61.7055842627895,62.8095448098639,61.2988619559726,61.8798938228539,2219671.71425999,0.13612,1.0
2000-11-20,104.7,106.0,104.5,105.8,1087400,60.8340364624676,61.5893778894133,60.7178300890914,61.473171516037,1871498.03992115,0.0,1.0
2000-11-21,105.4,105.9,104.2,105.0,814700,61.2407587692845,61.5312747027251,60.543520529027,61.008346022532,1402160.6153428,0.0,1.0
2000-11-22,103.9,105.1,103.8,104.6,1096100,60.3692109689626,61.0664492092201,60.3111077822745,60.7759332757795,1886471.40110132,0.0,1.0
2000-11-24,105.1,105.3,104.6,105.0,535800,61.0664492092201,61.1826555825964,60.7759332757795,61.008346022532,922152.519578585,0.0,1.0
2000-11-27,105.9,106.5,105.5,106.2,777600,61.5312747027251,61.8798938228539,61.2988619559726,61.7055842627895,1338308.69582738,0.0,1.0
2000-11-28,105.3,106.4,104.9,105.5,1055900,61.1826555825964,61.8217906361658,60.9502428358439,61.2988619559726,1817284.14599296,0.0,1.0
2000-11-29,106.0,106.7,105.1,105.5,1399600,61.5893778894133,61.9961001962301,61.0664492092201,61.2988619559726,2408817.96640946,0.0,1.0
2000-11-30,104.4,105.9,102.9,105.3,1858100,60.6597269024032,61.5312747027251,59.7881791020814,61.1826555825964,3197931.31136426,0.0,1.0
2000-12-01,103.8,105.4,103.4,104.9,2277400,60.3111077822745,61.2407587692845,60.078695035522,60.9502428358439,3919578.47720841,0.0,1.0
2000-12-04,106.0,106.2,103.1,103.1,1971400,61.5893778894133,61.7055842627895,59.9043854754576,59.9043854754576,3392929.22190597,0.0,1.0
2000-12-05,108.9,109.4,106.6,107.0,2005200,63.2743703033689,63.5648862368095,61.937997009542,62.1704097562945,3451101.59062893,0.0,1.0
2000-12-06,106.7,108.9,106.3,108.5,1846600,61.9961001962301,63.2743703033689,61.7636874494776,63.0419575566164,3178138.93739047,0.0,1.0
2000-12-07,106.0,107.1,105.8,106.6,895600,61.5893778894133,62.2285129429826,61.473171516037,61.937997009542,1541395.66355838,0.0,1.0
2000-12-08,104.5,108.5,104.3,107.7,1716200,60.7178300890914,63.0419575566164,60.6016237157151,62.5771320631114,2953710.62728773,0.0,1.0
2000-12-11,107.6,108.2,106.6,106.6,1062600,62.5190288764233,62.867647996552,61.937997009542,61.937997009542,1828815.35517768,0.0,1.0
2000-12-12,108.1,108.7,107.0,107.0,679100,62.8095448098639,63.1581639299927,62.1704097562945,62.1704097562945,1168782.71005192,0.0,1.0
2000-12-13,108.1,109.4,107.8,108.9,813200,62.8095448098639,63.5648862368095,62.6352352497995,63.2743703033689,1399579.00134622,0.0,1.0
2000-12-14,106.7,107.7,106.3,107.3,1241700,61.9961001962301,62.5771320631114,61.7636874494776,62.3447193163589,2137060.06636941,0.0,1.0
2000-12-15,103.8,106.3,103.8,105.8,2231500,60.4540358112086,61.9100578683187,60.4540358112086,61.6188534568966,3831501.02208816,0.24599,1.0
2000-12-18,106.6,106.8,105.4,105.4,2611500,62.0847805151719,62.2012622797407,61.385889927759,61.385889927759,4483963.6653297,0.0,1.0
2000-12-19,105.6,107.9,105.6,106.5,1554800,61.5023716923278,62.8419119848691,61.5023716923278,62.0265396328875,2669602.41503145,0.0,1.0
2000-12-20,103.0,104.9,103.0,104.1,2413500,59.9881087529334,61.094685516337,59.9881087529334,60.6287584580618,4143996.28806174,0.0,1.0
2000-12-21,104.9,105.3,102.8,102.8,2508500,61.094685516337,61.3276490454746,59.8716269883646,59.8716269883646,4307111.94887213,0.0,1.0
2000-12-22,107.0,107.0,105.2,105.5,1895200,62.3177440443095,62.3177440443095,61.2694081631902,61.4441308100434,3254071.58281939,0.0,1.0
2000-12-26,107.5,107.56,105.97,106.95,933900,62.6089484557315,62.6438929851021,61.7178629567801,62.2886236031673,1603512.79611388,0.0,1.0
2000-12-27,108.4,108.4,106.3,107.0,1769600,63.1331163962911,63.1331163962911,61.9100578683187,62.3177440443095,3038415.50915851,0.0,1.0
2000-12-28,108.8,109.0,107.7,107.9,1100100,63.3660799254287,63.4825616899975,62.7254302203003,62.8419119848691,1888879.35218426,0.0,1.0
2000-12-29,106.8,109.2,106.8,109.2,1552800,62.2012622797407,63.5990434545663,62.2012622797407,63.5990434545663,2666168.40111965,0.0,1.0
2001-01-02,106.4,107.8,105.6,107.2,1468300,61.9682987506031,62.7836711025847,61.5023716923278,62.4342258088783,2521081.3133462,0.0,1.0
2001-01-03,109.5,112.5,105.6,106.4,4409300,63.7737661014195,65.5209925699515,61.5023716923278,61.9682987506031,7570798.77064455,0.0,1.0
2001-01-04,109.2,110.4,108.8,109.1,1516600,63.5990434545663,64.2979340419791,63.3660799254287,63.5408025722819,2604012.74931611,0.0,1.0
2001-01-05,106.3,108.4,106.3,108.2,1633900,61.9100578683187,63.1331163962911,61.9100578683187,63.0166346317223,2805417.66524304,0.0,1.0
2001-01-08,106.3,107.1,105.1,106.0,1450200,61.9100578683187,62.3759849265939,61.2111672809058,61.7353352214654,2490003.48744443,0.0,1.0
2001-01-09,105.4,107.0,105.2,106.9,1313100,61.385889927759,62.3177440443095,61.2694081631902,62.2595031620251,2254601.83379071,0.0,1.0
2001-01-10,106.6,106.6,104.6,105.1,1700300,62.0847805151719,62.0847805151719,60.9199628694838,61.2111672809058,2919426.92711472,0.0,1.0
2001-01-11,105.9,106.5,105.3,106.4,1605100,61.6770943391811,62.0265396328875,61.3276490454746,61.9682987506031,2755967.86491315,0.0,1.0
2001-01-12,105.3,106.3,104.6,105.5,1645800,61.3276490454746,61.9100578683187,60.9199628694838,61.4441308100434,2825850.04801824,0.0,1.0
2001-01-16,106.4,106.8,104.8,105.3,1052400,61.9682987506031,62.2012622797407,61.0364446340526,61.3276490454746,1806978.12038789,0.0,1.0
2001-01-17,106.0,107.4,105.5,107.2,2434700,61.7353352214654,62.5507075734471,61.4441308100434,62.4342258088783,4180396.8355268,0.0,1.0
2001-01-18,106.7,107.5,105.6,106.3,1189400,62.1430213974563,62.6089484557315,61.5023716923278,61.9100578683187,2042208.07334602,0.0,1.0
2001-01-19,105.6,107.1,105.6,107.1,1057700,61.5023716923278,62.3759849265939,61.5023716923278,62.3759849265939,1816078.25725416,0.0,1.0
2001-01-22,106.1,106.4,105.1,105.8,851400,61.7935761037498,61.9682987506031,61.2111672809058,61.6188534568966,1461859.72225223,0.0,1.0
2001-01-23,106.5,106.9,105.5,105.6,1362700,62.0265396328875,62.2595031620251,61.4441308100434,61.5023716923278,2339765.37880329,0.0,1.0
2001-01-24,106.3,107.0,106.2,106.5,634400,61.9100578683187,62.3177440443095,61.8518169860343,62.0265396328875,1089269.21282219,0.0,1.0
2001-01-25,107.3,107.9,106.4,106.7,1228900,62.4924666911627,62.8419119848691,61.9682987506031,62.1430213974563,2110029.84810403,0.0,1.0
2001-01-26,106.6,107.6,106.2,107.1,1536000,62.0847805151719,62.6671893380159,61.8518169860343,62.3759849265939,2637322.68426055,0.0,1.0
2001-01-29,107.1,107.4,106.2,106.6,613500,62.3759849265939,62.5507075734471,61.8518169860343,62.0847805151719,1053383.76744391,0.0,1.0
2001-01-30,108.7,109.1,106.8,107.2,1213200,63.3078390431443,63.5408025722819,62.2012622797407,62.4342258088783,2083072.83889642,0.0,1.0
2001-01-31,108.7,109.5,108.3,109.0,1740200,63.3078390431443,63.7737661014195,63.0748755140067,63.4825616899975,2987935.50465508,0.0,1.0
2001-02-01,110.0,110.3,108.4,108.7,1743700,64.0649705128415,64.2396931596947,63.1331163962911,63.3078390431443,2993945.02900073,0.0,1.0
2001-02-02,108.6,110.4,108.5,109.8,1936700,63.2495981608599,64.2979340419791,63.1913572785755,63.9484887482727,3325327.37148919,0.0,1.0
2001-02-05,109.8,109.9,108.8,108.9,1516200,63.9484887482727,64.0067296305571,63.3660799254287,63.4243208077131,2603325.94653375,0.0,1.0
2001-02-06,109.6,110.5,109.3,109.3,1184400,63.8320069837039,64.3561749242635,63.6572843368507,63.6572843368507,2033623.03856653,0.0,1.0
2001-02-07,109.6,110.2,109.1,109.5,1712100,63.8320069837039,64.1814522774103,63.5408025722819,63.7737661014195,2939687.60919433,0.0,1.0
2001-02-08,108.7,109.9,108.7,109.9,1213800,63.3078390431443,64.0067296305571,63.3078390431443,64.0067296305571,2084103.04306996,0.0,1.0
2001-02-09,108.0,109.0,107.7,108.5,1531700,62.9001528671535,63.4825616899975,62.7254302203003,63.1913572785755,2629939.55435018,0.0,1.0
2001-02-12,109.6,109.7,108.0,108.1,1267200,63.8320069837039,63.8902478659883,62.9001528671535,62.9583937494379,2175791.21451495,0.0,1.0
2001-02-13,109.3,110.4,109.0,109.7,2354500,63.6572843368507,64.2979340419791,63.4825616899975,63.8902478659883,4042692.87766371,0.0,1.0
2001-02-14,108.3,109.4,108.0,109.4,1814400,63.0748755140067,63.7155252191351,62.9001528671535,63.7155252191351,3115337.42078277,0.0,1.0
2001-02-15,109.3,109.4,108.3,108.7,925400,63.6572843368507,63.7155252191351,63.0748755140067,63.3078390431443,1588918.23698874,0.0,1.0
2001-02-16,108.2,108.5,107.2,107.8,1561500,63.1126389020799,63.2876277345256,62.5293427939276,62.879320458819,2677027.97631604,0.16484,1.0
2001-02-20,107.5,109.1,107.3,108.4,1179800,62.7043316263733,63.637605399417,62.5876724047428,63.2292981237104,2022643.35988323,0.0,1.0
2001-02-21,105.3,107.5,105.1,107.2,1815400,61.4210801884382,62.7043316263733,61.3044209668077,62.5293427939276,3112312.89670454,0.0,1.0
2001-02-22,105.7,105.9,103.8,105.6,2671700,61.6543986316991,61.7710578533296,60.5461360262097,61.5960690208839,4580349.43600613,0.0,1.0
2001-02-23,104.6,105.2,103.0,105.1,2489200,61.0127729127316,61.362750577623,60.0794991396879,61.3044209668077,4267472.32702266,0.0,1.0
2001-02-26,106.7,106.7,104.3,104.9,1267800,62.2376947398514,62.2376947398514,60.8377840802859,61.1877617451773,2173510.13024238,0.0,1.0
2001-02-27,106.6,107.2,105.6,106.3,2046300,62.1793651290362,62.5293427939276,61.5960690208839,62.0043762965905,3508166.72938554,0.0,1.0
2001-02-28,105.0,107.1,104.3,106.8,2859200,61.2460913559925,62.4710131831123,60.8377840802859,62.2960243506667,4901798.52057818,0.0,1.0
2001-03-01,104.7,105.1,103.1,104.5,2547100,61.0711025235468,61.3044209668077,60.1378287505031,60.9544433019163,4366735.80433851,0.0,1.0
2001-03-02,104.8,106.0,103.0,103.5,2799900,61.129432134362,61.8293874641448,60.0794991396879,60.371147193764,4800134.89009753,0.0,1.0
2001-03-05,105.6,105.9,104.9,105.3,1067900,61.5960690208839,61.7710578533296,61.1877617451773,61.4210801884382,1830802.54621063,0.0,1.0
2001-03-06,106.2,107.1,105.8,106.5,1794900,61.9460466857753,62.4710131831123,61.7127282425143,62.121035518221,3077167.79679133,0.0,1.0
2001-03-07,107.5,107.6,106.3,106.8,2587600,62.7043316263733,62.7626612371885,62.0043762965905,62.2960243506667,4436168.80660607,0.0,1.0
2001-03-08,108.6,108.8,107.0,107.0,2447400,63.3459573453408,63.4626165669713,62.4126835722971,62.4126835722971,4195810.61110207,0.0,1.0
2001-03-09,106.2,108.0,105.8,108.0,3106100,61.9460466857753,62.9959796804494,61.7127282425143,62.9959796804494,5325082.67514265,0.0,1.0
2001-03-12,101.9,107.8,101.4,105.5,4689200,59.4378734207203,62.879320458819,59.1462253666442,61.5377394100687,8039141.5860014,0.0,1.0
2001-03-13,102.9,103.3,101.1,102.6,6299600,60.0211695288727,60.2544879721336,58.9712365341985,59.846180696427,10800003.4835738,0.0,1.0
2001-03-14,100.2,102.3,99.13,100.3,9402900,58.4462700368614,59.6711918639813,57.8221432011384,58.5045996476766,16120285.8523869,0.0,1.0
2001-03-15,100.4,101.3,99.9,101.2,3576900,58.5629292584919,59.087895755829,58.2712812044157,59.0295661450137,6132219.8965641,0.0,1.0
2001-03-16,98.38,100.6,98.15,99.65,4029600,57.4727721641995,58.7696775738816,57.3384080902235,58.2146955291978,6897736.6685462,0.15104,1.0
2001-03-19,99.75,100.0,97.91,98.91,4135000,58.2731146917961,58.4191625982919,57.1982020999876,57.7823937259705,7078156.91990235,0.0,1.0
2001-03-20,96.96,100.7,96.95,100.1,4743300,56.6432200553038,58.8280967364799,56.637378139044,58.4775817608901,8119424.84115424,0.0,1.0
2001-03-21,94.8,97.32,94.5,96.96,7788600,55.3813661431807,56.8535290406576,55.2061086553858,56.6432200553038,13332269.1623583,0.0,1.0
2001-03-22,93.45,95.04,91.0,94.5,12445300,54.5927074481037,55.5215721334166,53.1614379644456,55.2061086553858,21303454.9734609,0.0,1.0
2001-03-23,95.3,95.49,93.3,94.49,6343300,55.6734619561721,55.7844583651089,54.5050787042063,55.200266739126,10858252.1862193,0.0,1.0
2001-03-26,97.2,97.45,95.79,96.0,5740500,56.7834260455397,56.9294739520354,55.9597158529038,56.0823960943602,9826398.983966,0.0,1.0
2001-03-27,99.19,99.6,96.4,96.7,7042500,57.9459673812457,58.1854859478987,56.3160727447534,56.4913302325482,12055119.7360126,0.0,1.0
2001-03-28,97.66,98.73,97.0,98.4,5380800,57.0521541934918,57.6772392332936,56.6665877203431,57.4844559967192,9210676.36145359,0.0,1.0
2001-03-29,98.14,98.97,96.8,97.05,5104700,57.3325661739636,57.8174452235295,56.5497493951465,56.6957973016423,8738057.46772081,0.0,1.0
2001-03-30,99.14,99.29,97.55,98.32,5053600,57.9167577999466,58.004386543844,56.9878931146337,57.4377206666406,8650586.16938778,0.0,1.0
2001-04-02,97.39,99.97,97.02,98.4,8406800,56.8944224544764,58.4016368495124,56.6782715528628,57.4844559967192,14390483.5778078,0.0,1.0
2001-04-03,94.3,97.2,94.25,97.05,6530700,55.0892703301892,56.7834260455397,55.0600607488901,56.6957973016423,11179037.33901,0.0,1.0
2001-04-04,95.31,96.65,93.76,94.5,5376800,55.679303872432,56.4621206512491,54.7738068521585,55.2061086553858,9203829.29309091,0.0,1.0
2001-04-05,99.39,99.49,97.1,97.24,5670100,58.0628057064423,58.1212248690406,56.7250068829414,56.806793710579,9705890.58078314,0.0,1.0
2001-04-06,98.2,98.8,97.05,98.5,5727900,57.3676176715226,57.7181326471124,56.6957973016423,57.5428751593175,9804830.71862362,0.0,1.0
2001-04-09,98.82,99.49,97.71,99.44,3701300,57.729816479632,58.1212248690406,57.081363774791,58.0920152877414,6335763.53268067,0.0,1.0
2001-04-10,101.0,101.8,98.3,98.3,8755900,59.0033542242748,59.4707075250611,57.4260368341209,57.4260368341209,14988061.4691591,0.0,1.0
2001-04-11,100.18,102.5,99.6,102.49,4623500,58.5243170909688,59.8796416632492,58.1854859478987,59.8737997469893,7914355.1436925,0.0,1.0
2001-04-12,101.7,101.7,99.0,99.5,3777300,59.4122883624628,59.4122883624628,57.8349709723089,58.1270667853004,6465857.83157126,0.0,1.0
2001-04-16,101.0,102.0,100.5,101.0,2164100,59.0033542242748,59.5875458502577,58.7112584112833,59.0033542242748,3704435.16090947,0.0,1.0
2001-04-17,102.3,102.5,100.7,100.8,3424200,59.7628033380526,59.8796416632492,58.8280967364799,58.8865158990782,5861432.87185722,0.0,1.0
2001-04-18,106.4,107.5,103.1,103.3,8816500,62.1579890045825,62.8005997931637,60.2301566388389,60.3469949640355,15091794.5548535,0.0,1.0
2001-04-19,107.2,107.2,105.7,106.4,3677200,62.6253423053689,62.6253423053689,61.7490548663945,62.1579890045825,6294509.94579562,0.0,1.0
2001-04-20,106.0,106.7,105.3,106.0,2753000,61.9739628004817,62.3832248189754,61.5647007819879,61.9739628004817,4708719.38493712,0.08499,1.0
2001-04-23,105.2,105.9,104.8,105.4,2296500,61.506234779346,61.9154967978397,61.2723707687781,61.6231667846299,3927923.74410029,0.0,1.0
2001-04-24,104.8,106.5,104.5,105.6,2812900,61.2723707687781,62.2662928136915,61.0969727608522,61.7400987899138,4811172.08786401,0.0,1.0
2001-04-25,106.5,106.6,104.5,105.1,2232600,62.2662928136915,62.3247588163334,61.0969727608522,61.447768776704,3818629.45834022,0.0,1.0
2001-04-26,107.0,107.8,106.3,106.7,2626400,62.5586228269013,63.026350848037,62.1493608084076,62.3832248189754,4492183.28826693,0.0,1.0
2001-04-27,108.2,108.3,107.1,107.7,3045100,63.2602148586049,63.3186808612468,62.6170888295433,62.9678848453951,5208325.97133019,0.0,1.0
2001-04-30,107.2,109.1,107.1,108.5,3978100,62.6755548321852,63.7864088823825,62.6170888295433,63.4356128665308,6804125.16716977,0.0,1.0
2001-05-01,109.0,109.1,107.3,107.5,3892600,63.7279428797406,63.7864088823825,62.7340208348272,62.8509528401111,6657886.33411051,0.0,1.0
2001-05-02,108.7,109.5,108.0,109.1,4863600,63.5525448718147,64.0202728929504,63.1432828533209,63.7864088823825,8318680.5668653,0.0,1.0
2001-05-03,108.1,108.2,107.3,108.0,3190400,63.2017488559629,63.2602148586049,62.7340208348272,63.1432828533209,5456846.46774551,0.0,1.0
2001-05-04,109.8,109.8,106.8,107.0,5031000,64.1956709008763,64.1956709008763,62.4416908216174,62.5586228269013,8605000.80843394,0.0,1.0
2001-05-07,109.2,110.0,109.0,109.5,2489400,63.8448748850245,64.3126029061602,63.7279428797406,64.0202728929504,4257859.07623046,0.0,1.0
2001-05-08,108.8,109.6,108.2,109.6,3099900,63.6110108744567,64.0787388955924,63.2602148586049,64.0787388955924,5302055.65614478,0.0,1.0
2001-05-09,108.6,109.3,108.1,108.3,2595900,63.4940788691727,63.9033408876665,63.2017488559629,63.3186808612468,4440016.21916392,0.0,1.0
2001-05-10,109.3,110.0,109.1,109.7,2157800,63.9033408876665,64.3126029061602,63.7864088823825,64.1372048982343,3690691.85935972,0.0,1.0
2001-05-11,108.5,109.4,107.8,109.1,3418400,63.4356128665308,63.9618068903084,63.026350848037,63.7864088823825,5846816.68923685,0.0,1.0
2001-05-14,109.0,109.0,108.1,108.4,2258600,63.7279428797406,63.7279428797406,63.2017488559629,63.3771468638888,3863099.74675589,0.0,1.0
2001-05-15,109.2,109.8,108.1,109.1,3467400,63.8448748850245,64.1956709008763,63.2017488559629,63.7864088823825,5930626.07894332,0.0,1.0
2001-05-16,112.5,112.7,108.4,108.4,8124000,65.7742529722093,65.8911849774933,63.3771468638888,63.3771468638888,13895254.7341915,0.0,1.0
2001-05-17,112.9,113.6,112.2,112.4,5072100,66.0081169827772,66.4173790012709,65.5988549642834,65.7157869695674,8675298.07204488,0.0,1.0
2001-05-18,113.2,113.2,112.1,112.6,3790100,66.2884322324441,66.2884322324441,65.6442866895493,65.9370801181378,6472310.56084642,0.17945,1.0
2001-05-21,113.3,113.6,112.2,113.0,4280900,66.3469909181618,66.5226669753149,65.702845375267,66.1713148610086,7310444.12546567,0.0,1.0
2001-05-22,112.7,113.5,112.5,113.5,3840800,65.9956388038555,66.4641082895972,65.8785214324201,66.4641082895972,6558890.37283949,0.0,1.0
2001-05-23,111.1,112.5,111.1,112.3,3897400,65.0586998323722,65.8785214324201,65.0586998323722,65.7614040609847,6655545.54756942,0.0,1.0
2001-05-24,111.3,111.9,110.6,111.5,2439600,65.1758172038076,65.5271693181139,64.7659064037837,65.292934575243,4166077.10726391,0.0,1.0
2001-05-25,110.2,111.4,110.0,111.4,2465700,64.5316716609129,65.2343758895253,64.4145542894774,65.2343758895253,4210647.77971004,0.0,1.0
2001-05-29,110.4,110.8,109.8,110.5,2103400,64.6487890323483,64.8830237752191,64.297436918042,64.707347718066,3591952.20012252,0.0,1.0
2001-05-30,109.0,110.6,108.7,110.0,3908700,63.8289674323004,64.7659064037837,63.6532913751473,64.4145542894774,6674842.42874341,0.0,1.0
2001-05-31,109.1,109.9,108.8,109.3,2087200,63.8875261180181,64.3559956037597,63.711850060865,64.0046434894535,3564287.64481113,0.0,1.0
2001-06-01,110.5,110.5,108.4,109.5,2390100,64.707347718066,64.707347718066,63.4776153179941,64.1217608608889,4081546.5215902,0.0,1.0
2001-06-04,110.7,110.9,109.5,110.3,1067100,64.8244650895014,64.9415824609368,64.1217608608889,64.5902303466306,1822274.50449308,0.0,1.0
2001-06-05,112.0,112.2,110.5,110.7,1919600,65.5857280038316,65.702845375267,64.707347718066,64.8244650895014,3278079.03554017,0.0,1.0
2001-06-06,111.1,111.9,110.7,111.9,2137400,65.0586998323722,65.5271693181139,64.8244650895014,65.5271693181139,3650013.61250446,0.0,1.0
2001-06-07,110.9,111.1,110.2,110.5,2334000,64.9415824609368,65.0586998323722,64.5316716609129,64.707347718066,3985745.19116001,0.0,1.0
2001-06-08,109.8,110.8,109.4,110.8,1405600,64.297436918042,64.8830237752191,64.0632021751712,64.8830237752191,2400327.09541324,0.0,1.0
2001-06-11,109.4,109.9,108.8,109.6,2264700,64.0632021751712,64.3559956037597,63.711850060865,64.1803195466066,3867402.37121683,0.0,1.0
2001-06-12,109.5,110.0,108.0,108.7,2369500,64.1217608608889,64.4145542894774,63.2433805751233,63.6532913751473,4046368.13644115,0.0,1.0
2001-06-13,108.8,110.3,108.8,109.8,2241600,63.711850060865,64.5902303466306,63.711850060865,64.297436918042,3827954.7645691,0.0,1.0
2001-06-14,106.6,108.4,106.5,108.2,3475600,62.4235589750754,63.4776153179941,62.3650002893577,63.3604979465587,5935242.49631351,0.0,1.0
2001-06-15,106.7,107.3,105.7,106.4,4091800,62.5462335657854,62.8979462193887,61.9600458097799,62.3703772389838,6980357.33104207,0.10949,1.0
2001-06-18,107.0,107.2,106.2,106.4,2400000,62.7220898925871,62.8393274437882,62.2531396877827,62.3703772389838,4094251.33058824,0.0,1.0
2001-06-19,106.2,107.6,105.7,107.3,4168800,62.2531396877827,63.0738025461904,61.9600458097799,62.8979462193887,7111714.56123178,0.0,1.0
2001-06-20,106.7,107.1,105.7,106.0,3386000,62.5462335657854,62.7807086681876,61.9600458097799,62.1359021365816,5776306.25223825,0.0,1.0
2001-06-21,107.1,107.8,106.0,106.4,3673100,62.7807086681876,63.1910400973915,62.1359021365816,62.3703772389838,6266081.06765987,0.0,1.0
2001-06-22,106.2,107.0,105.8,107.0,1695900,62.2531396877827,62.7220898925871,62.0186645853805,62.7220898925871,2893100.34647692,0.0,1.0
2001-06-25,105.1,106.6,104.8,106.6,2237400,61.6083331561766,62.4876147901849,61.432476829375,62.4876147901849,3816865.80294089,0.0,1.0
2001-06-26,104.6,105.5,104.0,104.6,2550400,61.3152392781739,61.8428082585788,60.9635266245706,61.3152392781739,4350824.41397177,0.0,1.0
2001-06-27,104.5,105.4,104.1,104.9,1937200,61.2566205025734,61.7841894829783,61.0221454001712,61.4910956049756,3304743.19900647,0.0,1.0
2001-06-28,105.7,106.8,105.0,105.1,2888600,61.9600458097799,62.604852341386,61.5497143805761,61.6083331561766,4927772.66397384,0.0,1.0
2001-06-29,105.2,106.2,105.2,105.9,1571400,61.6669519317772,62.2531396877827,61.6669519317772,62.077283360981,2680711.05870265,0.0,1.0
2001-07-02,106.2,106.6,104.6,104.8,1604000,62.2531396877827,62.4876147901849,61.3152392781739,61.432476829375,2736324.63927648,0.0,1.0
2001-07-03,106.1,106.1,105.4,106.0,642500,62.1945209121821,62.1945209121821,61.7841894829783,62.1359021365816,1096065.19995956,0.0,1.0
2001-07-05,104.7,105.7,104.7,105.3,1072000,61.3738580537745,61.9600458097799,61.3738580537745,61.7255707073777,1828765.59432941,0.0,1.0
2001-07-06,102.6,104.6,102.3,104.6,2707600,60.1428637661629,61.3152392781739,59.9670074393613,61.3152392781739,4618997.8761253,0.0,1.0
2001-07-09,102.9,103.4,102.3,103.0,2770800,60.3187200929646,60.6118139709673,59.9670074393613,60.3773388685651,4726813.16116413,0.0,1.0
2001-07-10,101.8,103.5,101.7,103.4,2083100,59.6739135613585,60.6704327465679,59.615294785758,60.6118139709673,3553639.56114516,0.0,1.0
2001-07-11,102.6,102.9,101.3,101.8,3559600,60.1428637661629,60.3187200929646,59.3808196833558,59.6739135613585,6072457.09848413,0.0,1.0
2001-07-12,105.2,105.3,103.2,103.5,3186600,61.6669519317772,61.7255707073777,60.4945764197662,60.6704327465679,5436142.20418854,0.0,1.0
2001-07-13,105.7,105.7,104.4,104.8,1200700,61.9600458097799,61.9600458097799,61.1980017269728,61.432476829375,2048319.82193221,0.0,1.0
2001-07-16,105.1,105.8,104.6,105.5,912400,61.6083331561766,62.0186645853805,61.3152392781739,61.8428082585788,1556497.8808453,0.0,1.0
2001-07-17,106.2,106.5,104.5,104.6,1513100,62.2531396877827,62.4289960145843,61.2566205025734,61.3152392781739,2581254.87013045,0.0,1.0
2001-07-18,105.6,106.1,104.9,105.4,2256500,61.9014270341794,62.1945209121821,61.4910956049756,61.7841894829783,3849449.21978015,0.0,1.0
2001-07-19,106.4,107.0,105.4,106.8,1638000,62.3703772389838,62.7220898925871,61.7841894829783,62.604852341386,2794326.53312648,0.0,1.0
2001-07-20,105.8,106.1,105.4,105.6,1203300,62.0856482602592,62.2616945218668,61.8509199114492,61.9682840858542,2050540.56078029,0.11427,1.0
2001-07-23,103.9,106.3,103.8,106.2,1805900,60.9706886034115,62.3790586962718,60.912006516209,62.3203766090693,3077429.73382625,0.0,1.0
2001-07-24,102.7,104.2,102.0,103.8,2675700,60.2665035569813,61.146734865019,59.8557289465637,60.912006516209,4559653.76753913,0.0,1.0
2001-07-25,104.0,104.2,102.6,102.7,2227400,61.029370690614,61.146734865019,60.2078214697788,60.2665035569813,3795706.84374805,0.0,1.0
2001-07-26,104.6,104.7,102.9,103.7,2436500,61.3814632138291,61.4401453010316,60.3838677313864,60.8533244290065,4152033.63778042,0.0,1.0
2001-07-27,104.4,104.7,103.8,104.6,1409500,61.2640990394241,61.4401453010316,60.912006516209,61.3814632138291,2401925.4719686,0.0,1.0
2001-07-30,104.1,104.7,103.6,104.7,824500,61.0880527778165,61.4401453010316,60.794642341804,61.4401453010316,1405028.41549352,0.0,1.0
2001-07-31,105.0,106.1,104.2,104.3,2736600,61.6161915626391,62.2616945218668,61.146734865019,61.2054169522215,4663433.30726448,0.0,1.0
2001-08-01,105.3,106.1,104.9,105.8,2099400,61.7922378242467,62.2616945218668,61.5575094754366,62.0856482602592,3577582.35959623,0.0,1.0
2001-08-02,105.6,106.3,105.2,106.3,1675000,61.9682840858542,62.3790586962718,61.7335557370442,62.3790586962718,2854363.36683038,0.0,1.0
2001-08-03,105.4,105.7,104.4,105.7,1950900,61.8509199114492,62.0269661730567,61.2640990394241,62.0269661730567,3324523.87602948,0.0,1.0
2001-08-06,103.9,105.1,103.9,105.0,1552700,60.9706886034115,61.6748736498417,60.9706886034115,61.6161915626391,2645952.23861345,0.0,1.0
2001-08-07,104.6,104.9,103.7,104.1,2502500,61.3814632138291,61.5575094754366,60.8533244290065,61.0880527778165,4264504.0749212,0.0,1.0
2001-08-08,103.0,104.9,102.7,104.2,4010000,60.4425498185889,61.5575094754366,60.2665035569813,61.146734865019,6833431.10506854,0.0,1.0
2001-08-09,103.2,103.3,102.1,103.0,5422800,60.5599139929939,60.6185960801964,59.9144110337662,60.4425498185889,9240980.09889418,0.0,1.0
2001-08-10,104.2,104.5,102.0,102.9,4504000,61.146734865019,61.3227811266266,59.8557289465637,60.3838677313864,7675255.28609195,0.0,1.0
2001-08-13,104.2,104.6,103.8,104.2,2801800,61.146734865019,61.3814632138291,60.912006516209,61.146734865019,4774540.46637931,0.0,1.0
2001-08-14,104.3,105.0,104.0,104.5,1329100,61.2054169522215,61.6161915626391,61.029370690614,61.3227811266266,2264916.03036075,0.0,1.0
2001-08-15,103.6,104.8,103.5,104.3,2354500,60.794642341804,61.4988273882341,60.7359602546014,61.2054169522215,4012297.64012066,0.0,1.0
2001-08-16,104.3,104.3,102.9,103.2,3778100,61.2054169522215,61.2054169522215,60.3838677313864,60.5599139929939,6438250.88729663,0.0,1.0
2001-08-17,102.5,103.6,101.9,103.2,3423400,60.2183666408491,60.8646125267509,59.8658688849027,60.6296140227866,5827100.92574926,0.11797,1.0
2001-08-20,103.58,103.6,102.15,102.4,2005200,60.8528626015527,60.8646125267509,60.0127429498804,60.159617014858,3413128.1113257,0.0,1.0
2001-08-21,101.5,103.9,101.5,103.5,3860600,59.6308703809384,61.0408614047241,59.6308703809384,60.8058629007598,6571275.87601436,0.0,1.0
2001-08-22,102.9,103.2,101.5,102.2,5700500,60.4533651448134,60.6296140227866,59.6308703809384,60.0421177628759,9703040.49402163,0.0,1.0
2001-08-23,102.5,103.0,102.2,102.7,2266300,60.2183666408491,60.5121147708045,60.0421177628759,60.3358658928313,3857556.47252017,0.0,1.0
2001-08-24,104.6,105.0,102.4,102.8,2789300,61.4521087866616,61.6871072906259,60.159617014858,60.3946155188223,4747774.90570556,0.0,1.0
2001-08-27,103.9,104.6,103.9,104.5,2574400,61.0408614047241,61.4521087866616,61.0408614047241,61.3933591606706,4381985.34300663,0.0,1.0
2001-08-28,102.3,104.0,102.3,104.0,2799200,60.100867388867,61.0996110307152,60.100867388867,61.0996110307152,4764626.07681174,0.0,1.0
2001-08-29,101.2,102.9,100.9,102.7,3113300,59.4546215029652,60.4533651448134,59.278372624992,60.3358658928313,5299267.77827165,0.0,1.0
2001-08-30,99.26,101.5,98.83,101.5,5706100,58.3148787587384,59.6308703809384,58.0622553669767,59.6308703809384,9712572.46959684,0.0,1.0
2001-08-31,99.88,100.7,99.07,99.4,3670700,58.679126439883,59.1608733730098,58.2032544693553,58.3971282351259,6248039.7757048,0.0,1.0
2001-09-04,99.97,102.1,99.36,99.7,8618800,58.732001103275,59.9833681368848,58.3736283847294,58.5733771130991,14670391.2656563,0.0,1.0
2001-09-05,100.6,101.0,99.01,100.0,7027300,59.1021237470187,59.337122250983,58.1680046937607,58.7496259910723,11961437.8499497,0.0,1.0
2001-09-06,98.35,100.2,98.33,99.8,5873600,57.7802571622196,58.8671252430544,57.7685072370214,58.6321267390902,9997680.66760555,0.0,1.0
2001-09-07,95.85,98.23,95.7,97.61,10479200,56.3115165124428,57.7097576110303,56.2233920734562,57.3455099298857,17837049.7228228,0.0,1.0
2001-09-10,96.45,96.96,95.05,95.17,8726900,56.6640142683892,56.9636373609437,55.8415195045142,55.9120190557035,14854392.4370279,0.0,1.0
2001-09-17,89.1,92.3,88.95,90.5,13237400,52.3459167580454,54.2259047897597,52.2577923190588,53.1684115219204,22531888.121316,0.0,1.0
2001-09-18,89.4,90.5,88.2,89.75,6816000,52.5221656360186,53.1684115219204,51.8171701241258,52.7277893269874,11601775.9858348,0.0,1.0
2001-09-19,87.47,89.8,84.9,89.8,9969500,51.3882978543909,52.7571641399829,49.8784324664204,52.7571641399829,16969469.7316286,0.0,1.0
2001-09-20,83.65,86.9,83.5,86.9,10182100,49.144062141532,51.0534249862418,49.0559377025454,51.0534249862418,17331344.3757877,0.0,1.0
2001-09-21,82.8,85.0,79.5,85.0,12533400,48.7564673590185,50.0519290521325,46.8132748193474,50.0519290521325,21284674.1409382,0.19026,1.0
2001-09-24,86.2,86.69,84.5,86.69,7953200,50.7585445211038,51.0470791709337,49.7575059400611,51.0470791709337,13506412.4960274,0.0,1.0
2001-09-25,86.9,87.2,85.05,86.25,7317500,51.1707368780037,51.3473907452465,50.0813713633396,50.7879868323109,12426843.7156969,0.0,1.0
2001-09-26,86.05,87.5,85.3,87.5,3981600,50.6702175874824,51.5240446124893,50.2285829193753,51.5240446124893,6761697.42923386,0.0,1.0
2001-09-27,86.75,86.99,84.8,86.0,4621500,51.0824099443823,51.2237330381765,49.9341598073039,50.6407752762752,7848398.8017893,0.0,1.0
2001-09-28,88.35,88.74,87.05,87.25,8187100,52.0245639030107,52.2542139304263,51.2590638116251,51.3768330564536,13903629.9535063,0.0,1.0
2001-10-01,88.68,88.7,87.35,87.85,5514500,52.2188831569778,52.2306600814606,51.4357176788679,51.7301407909393,9364923.76770899,0.0,1.0
2001-10-02,89.7,89.7,88.04,88.3,4845300,52.8195063056033,52.8195063056033,51.8420215735264,51.9951215918035,8228464.07320345,0.0,1.0
2001-10-03,91.2,91.65,88.65,91.65,7744300,53.7027756418175,53.9677564426817,52.2012177702535,53.9677564426817,13151650.9446493,0.0,1.0
2001-10-04,90.9,91.98,90.4,91.98,8186900,53.5261217745746,54.1620756966488,53.2316986625033,54.1620756966488,13903290.3062575,0.0,1.0
2001-10-05,91.12,91.5,89.57,91.5,8074100,53.655667943886,53.8794295090603,52.7429562964648,53.8794295090603,13711729.2579308,0.0,1.0
2001-10-08,90.7,91.62,90.05,91.62,4774300,53.4083525297461,53.9500910559574,53.0256024840533,53.9500910559574,8107889.29987724,0.0,1.0
2001-10-09,90.63,91.1,90.15,91.1,2580500,53.3671332940561,53.6438910194032,53.0844871064676,53.6438910194032,4382298.62772202,0.0,1.0
2001-10-10,92.55,92.79,90.07,90.2,6862500,54.4977180444101,54.6390411382044,53.0373794085362,53.1139294176747,11654146.2246628,0.0,1.0
2001-10-11,94.2,94.55,92.95,93.1,14720200,55.4693143142457,55.6754104926956,54.7332565340672,54.8215834676886,24998377.1593852,0.0,1.0
2001-10-12,93.59,93.99,92.0,93.4,6561400,55.1101181175186,55.3456566071757,54.1738526211316,54.9982373349315,11142807.2915851,0.0,1.0
2001-10-15,93.57,93.7,92.47,93.0,3774700,55.0983411930357,55.1748912021743,54.4506103464787,54.7626988452744,6410332.35034385,0.0,1.0
2001-10-16,93.95,94.3,93.03,93.9,4445000,55.32210275821,55.5281989366599,54.7803642319987,55.2926604470028,7548660.10471783,0.0,1.0
2001-10-17,92.01,95.18,92.01,95.1,14080700,54.1797410833731,56.0463836139055,54.1797410833731,55.9992759159741,23912355.0813274,0.0,1.0
2001-10-18,91.99,92.57,91.45,92.25,2821400,54.1679641588902,54.509494968893,53.8499871978531,54.3210641771673,4791403.73890909,0.0,1.0
2001-10-19,91.9,92.35,90.85,91.65,3465800,54.1730282364178,54.4382933365962,53.5540763360017,54.0256587363188,5879439.0930113,0.0986,1.0
2001-10-22,94.05,94.15,91.7,91.9,3788200,55.4404059372698,55.4993537373095,54.0551326363386,54.1730282364178,6426363.65980305,0.0,1.0
2001-10-23,93.6,94.54,92.8,94.4,3764900,55.1751408370915,55.729250157464,54.7035584367745,55.6467232374085,6386837.16350575,0.0,1.0
2001-10-24,93.45,94.0,92.85,94.0,2824200,55.0867191370321,55.41093203725,54.7330323367943,55.41093203725,4791018.49110811,0.0,1.0
2001-10-25,94.98,94.99,91.74,92.5,3775300,55.9886204776384,55.9945152576423,54.0787117563544,54.5267150366556,6404479.89146677,0.0,1.0
2001-10-26,95.24,96.1,94.25,94.43,3639300,56.1418847577414,56.6488358380822,55.5583015373491,55.6644075774204,6173767.29505338,0.0,1.0
2001-10-29,93.06,95.51,92.05,95.05,3040800,54.8568227168775,56.3010438178484,54.2614499364773,56.0298839376661,5158462.22921945,0.0,1.0
2001-10-30,91.15,92.15,90.68,92.15,4090800,53.7309197361206,54.3203977365169,53.4538650759344,54.3203977365169,6939699.18682285,0.0,1.0
2001-10-31,90.68,92.43,90.6,91.92,4741700,53.4538650759344,54.4854515766279,53.4067068359027,54.1848177964258,8043896.45892194,0.0,1.0
2001-11-01,92.5,92.99,90.15,91.15,3984800,54.5267150366556,54.8155592568498,53.1414417357244,53.7309197361206,6759879.07491241,0.0,1.0
2001-11-02,93.41,93.57,92.12,92.5,2647400,55.0631400170162,55.1574564970796,54.302713396505,54.5267150366556,4491092.11577071,0.0,1.0
2001-11-05,94.5,94.87,94.05,94.3,2273500,55.7056710374482,55.9237778975948,55.4404059372698,55.5877754373689,3856802.11724888,0.0,1.0
2001-11-06,96.15,96.15,93.85,94.25,3113200,56.678309738102,56.678309738102,55.3225103371906,55.5583015373491,5281282.75848658,0.0,1.0
2001-11-07,95.75,96.6,95.27,96.6,2955300,56.4425185379435,56.9435748382803,56.1595690977533,56.9435748382803,5013418.64838603,0.0,1.0
2001-11-08,96.23,97.4,95.66,96.3,3953300,56.7254679781337,57.4151572385974,56.3894655179078,56.7667314381615,6706441.96618431,0.0,1.0
2001-11-09,96.31,96.5,95.28,95.77,2739100,56.7726262181654,56.8846270382407,56.1654638777573,56.4543080979514,4646653.47673474,0.0,1.0
2001-11-12,95.53,96.12,94.0,95.2,4122500,56.3128333778563,56.6606253980901,55.41093203725,56.1183056377256,6993475.57878097,0.0,1.0
2001-11-13,97.8,97.85,96.61,96.79,4026000,57.6509484387559,57.6804223387757,56.9494696182843,57.0555756583556,6829771.42029646,0.0,1.0
2001-11-14,98.55,98.89,97.58,98.45,2772100,58.0930569390531,58.2934794591878,57.5212632786687,58.0341091390135,4702635.20968798,0.0,1.0
2001-11-15,99.14,99.25,98.21,98.3,3540500,58.4408489592869,58.5056915393305,57.8926344189183,57.945687438954,6006161.37942365,0.0,1.0
2001-11-16,98.87,99.34,98.01,99.16,3945800,58.3624955434742,58.6399343308256,57.8548415921504,58.5336811782229,6684451.07371049,0.13708,1.0
2001-11-19,100.1,100.1,98.9,99.45,2794300,59.0885587529257,59.0885587529257,58.3802044022413,58.7048668129717,4733732.48397517,0.0,1.0
2001-11-20,99.13,99.99,99.05,99.7,3313500,58.5159723194558,59.0236262707797,58.4687486960769,58.8524406360309,5613292.26842205,0.0,1.0
2001-11-21,98.4,99.1,98.12,99.1,3219200,58.0850567561228,58.4982634606887,57.9197740742964,58.4982634606887,5453541.71435167,0.0,1.0
2001-11-23,99.9,99.95,98.45,99.95,873900,58.9704996944783,59.0000144590902,58.1145715207347,59.0000144590902,1480445.48464585,0.0,1.0
2001-11-26,99.8,100.2,99.1,99.95,2250800,58.9114701652546,59.1475882821494,58.4982634606887,59.0000144590902,3813006.86215915,0.0,1.0
2001-11-27,98.92,100.1,98.41,99.5,5033100,58.3920103080861,59.0885587529257,58.0909597090452,58.7343815775835,8526410.53755696,0.0,1.0
2001-11-28,97.3,98.49,97.16,98.49,3206200,57.4357319346621,58.1381833324241,57.3530905937489,58.1381833324241,5431518.83839287,0.0,1.0
2001-11-29,98.8,98.81,97.06,97.55,2597100,58.3211748730176,58.32707782594,57.2940610645252,57.5833057577213,4399662.39635398,0.0,1.0
2001-11-30,98.59,99.15,98.1,98.42,3416100,58.1972128616478,58.5277782253006,57.9079681684517,58.0968626619675,5787103.58175843,0.0,1.0
2001-12-03,97.8,98.1,97.21,98.1,1779200,57.7308795807806,57.9079681684517,57.3826053583607,57.9079681684517,3014084.68506911,0.0,1.0
2001-12-04,99.45,99.45,97.58,98.3,2617500,58.7048668129717,58.7048668129717,57.6010146164884,58.0260272268991,4434221.37093548,0.0,1.0
2001-12-05,101.2,101.7,99.6,99.73,2938700,59.7378835743865,60.033031220505,58.7934111068072,58.870149494798,4978355.813856,0.0,1.0
2001-12-06,101.3,102.0,101.0,102.0,3566000,59.7969131036102,60.2101198081761,59.6198245159391,60.2101198081761,6041044.28223721,0.0,1.0
2001-12-07,100.9,101.2,100.2,101.2,3954900,59.5607949867154,59.7378835743865,59.1475882821494,59.7378835743865,6699867.08688165,0.0,1.0
2001-12-10,99.4,101.0,99.35,100.4,2329700,58.6753520483598,59.6198245159391,58.645837283748,59.2656473405968,3946668.77855526,0.0,1.0
2001-12-11,99.05,100.5,98.8,99.79,3352000,58.4687486960769,59.3246768698205,58.3211748730176,58.9055672123323,5678513.86260772,0.0,1.0
2001-12-12,99.23,99.65,98.11,99.4,3120800,58.5750018486795,58.8229258714191,57.9138711213741,58.6753520483598,5286845.48401737,0.0,1.0
2001-12-13,97.6,98.79,97.52,98.3,2976500,57.6128205223332,58.3152719200952,57.5655968989542,58.0260272268991,5042391.56087467,0.0,1.0
2001-12-14,98.6,98.79,97.6,97.81,3638200,58.2031158145702,58.3152719200952,57.6128205223332,57.736782533703,6163355.94717764,0.0,1.0
2001-12-17,99.3,99.6,98.34,98.35,2430900,58.6163225191361,58.7934111068072,58.0496390385886,58.0555419915109,4118108.39755762,0.0,1.0
2001-12-18,100.4,100.4,99.61,99.86,1557500,59.2656473405968,59.2656473405968,58.7993140597296,58.9468878827889,2638509.94660249,0.0,1.0
2001-12-19,101.2,101.2,99.36,99.6,2250900,59.7378835743865,59.7378835743865,58.6517402366703,58.7934111068072,3813176.26889729,0.0,1.0
2001-12-20,100.2,101.1,100.1,100.8,2260600,59.1475882821494,59.6788540451628,59.0885587529257,59.5017654574917,3829608.72249733,0.0,1.0
2001-12-21,100.5,100.8,100.0,100.6,2951100,59.4505750497489,59.6280394528824,59.1548010445262,59.5097298507934,4988775.12541828,0.21328,1.0
2001-12-24,100.5,100.8,100.4,100.5,372500,59.4505750497489,59.6280394528824,59.3914202487043,59.4505750497489,629703.749184477,0.0,1.0
2001-12-26,101.1,101.8,100.5,100.5,1462000,59.805503856016,60.2195874633277,59.4505750497489,59.4505750497489,2471481.5605576,0.0,1.0
2001-12-27,101.5,101.6,100.9,101.1,1850300,60.0421230601941,60.1012778612386,59.687194253927,59.805503856016,3127894.89158668,0.0,1.0
2001-12-28,101.2,101.9,101.1,101.7,1401100,59.8646586570605,60.2787422643722,59.805503856016,60.1604326622832,2368531.33686543,0.0,1.0
2001-12-31,99.8,101.5,99.66,101.3,1706300,59.0364914424372,60.0421230601941,58.9536747209748,59.9238134581051,2884465.7912308,0.0,1.0
2002-01-02,100.9,100.9,99.4,100.5,2843500,59.687194253927,59.687194253927,58.7998722382591,59.4505750497489,4806879.49209681,0.0,1.0
2002-01-03,102.0,102.0,100.6,102.0,1465800,60.3378970654167,60.3378970654167,59.5097298507934,60.3378970654167,2477905.38403922,0.0,1.0
2002-01-04,102.8,103.0,102.0,103.0,2288900,60.811135473773,60.929445075862,60.3378970654167,60.929445075862,3869339.35975396,0.0,1.0
2002-01-07,102.1,103.1,101.9,102.9,2485200,60.3970518664613,60.9885998769065,60.2787422643722,60.8702902748175,4201180.5569752,0.0,1.0
2002-01-08,101.7,102.3,101.3,102.2,5034200,60.1604326622832,60.5153614685503,59.9238134581051,60.4562066675058,8510213.72924696,0.0,1.0
2002-01-09,100.9,103.0,100.7,102.0,3587500,59.687194253927,60.929445075862,59.5688846518379,60.3378970654167,6064596.51060218,0.0,1.0
2002-01-10,100.9,101.2,100.4,101.0,2766300,59.687194253927,59.8646586570605,59.3914202487043,59.7463490549715,4676374.44662824,0.0,1.0
2002-01-11,100.1,101.1,99.85,100.9,2473600,59.2139558455707,59.805503856016,59.0660688429594,59.687194253927,4181570.99055765,0.0,1.0
2002-01-14,99.15,99.86,98.91,99.74,3472000,58.6519852356478,59.0719843230639,58.5100137131409,59.0009985618104,5869346.0863584,0.0,1.0
2002-01-15,99.5,99.98,98.72,99.35,2979800,58.8590270393036,59.1429700843173,58.3976195911563,58.7702948377368,5037291.8975031,0.0,1.0
2002-01-16,97.14,99.0,97.05,98.6,5160600,57.4629737346528,58.563253034081,57.4097344137127,58.3266338299029,8723890.38400379,0.0,1.0
2002-01-17,98.23,98.75,97.52,97.85,3493700,58.1077610660381,58.4153660314696,57.687761978622,57.8829728220689,5906029.49939814,0.0,1.0
2002-01-18,97.9,98.38,97.0,97.48,3446800,57.9649672917967,58.2491673357197,57.4320922094411,57.7162922533641,5821476.93280516,0.08861,1.0
2002-01-22,97.28,98.55,97.0,98.34,1951100,57.5978755683962,58.3498215179425,57.4320922094411,58.2254839987262,3295312.65045728,0.0,1.0
2002-01-23,97.4,97.83,96.88,97.83,3672900,57.6689255793769,57.923521452058,57.3610421984603,57.923521452058,6203348.79496927,0.0,1.0
2002-01-24,98.08,98.66,97.76,97.94,3954400,58.0715423082679,58.4149506946748,57.8820756123192,57.9886506287903,6678788.55259507,0.0,1.0
2002-01-25,98.48,99.06,97.57,97.66,3244800,58.3083756782037,58.6517840646107,57.7695797615997,57.8228672698352,5480308.79411807,0.0,1.0
2002-01-28,98.88,99.04,98.01,99.04,1713400,58.5452090481395,58.6399423961139,58.0300964685291,58.6399423961139,2893848.95458639,0.0,1.0
2002-01-29,96.19,99.21,96.1,98.95,4651500,56.952504635321,58.7405965783366,56.8992171270854,58.5866548878783,7856156.42130184,0.0,1.0
2002-01-30,97.84,97.88,95.3,96.5,6106800,57.9294422863064,57.9531256232999,56.4255503872138,57.1360504970213,10314087.0759123,0.0,1.0
2002-01-31,99.24,99.31,97.79,98.05,3945600,58.7583590810818,58.7998049208206,57.8998381150644,58.0537798055227,6663925.78219683,0.0,1.0
2002-02-01,99.28,99.56,98.64,99.56,3651500,58.7820424180754,58.9478257770305,58.403109026178,58.9478257770305,6167205.23968261,0.0,1.0
2002-02-04,97.0,99.1,96.78,99.1,6935100,57.4320922094411,58.6754674016042,57.3018338559764,58.6754674016042,11713045.3396475,0.0,1.0
2002-02-05,96.8,97.84,96.1,96.55,5755800,57.3136755244732,57.9294422863064,56.8992171270854,57.1656546682633,9721265.21116395,0.0,1.0
2002-02-06,96.63,97.48,96.15,97.03,4384700,57.2130213422504,57.7162922533641,56.9288212983274,57.4498547121863,7405544.24604583,0.0,1.0
2002-02-07,96.17,97.6,96.15,96.73,2955200,56.9406629668242,57.7873422643448,56.9288212983274,57.2722296847344,4991188.53192115,0.0,1.0
2002-02-08,97.62,97.72,95.85,96.6,4380000,57.7991839328416,57.8583922753256,56.7511962708755,57.1952588395053,7397606.17549223,0.0,1.0
2002-02-11,98.85,99.11,97.34,97.6,2169100,58.5274465453943,58.6813882358526,57.6334005738866,57.7873422643448,3663504.00805027,0.0,1.0
2002-02-12,98.79,99.24,98.2,98.46,1341100,58.491921539904,58.7583590810818,58.1425923192486,58.2965340097069,2265052.42966955,0.0,1.0
2002-02-13,100.1,100.2,99.0,99.19,3350100,59.2675508264438,59.3267591689278,58.6162590591203,58.7287549098398,5658155.35354258,0.0,1.0
2002-02-14,100.3,100.8,99.75,100.4,6434900,59.3859675114118,59.6820092238316,59.06032162775,59.4451758538957,10868231.9586016,0.0,1.0
2002-02-15,99.15,100.2,99.03,100.2,3838800,58.7849140226859,59.4074471515191,58.7137673793906,59.4074471515191,6474739.75811404,0.13485,1.0
2002-02-19,97.52,98.9,97.37,98.6,3716300,57.8185054512589,58.6366918491541,57.7295721471399,58.458825240916,6268124.24796271,0.0,1.0
2002-02-20,99.82,99.92,97.4,99.92,7177100,59.1821494477509,59.2414383171636,57.7473588079637,59.2414383171636,12105307.5747526,0.0,1.0
2002-02-21,98.38,100.5,98.35,99.37,10841000,58.3283897282081,59.5853137597572,58.3106030673843,58.9153495353938,18285050.9840873,0.0,1.0
2002-02-22,99.98,100.3,98.05,98.5,8244600,59.2770116388112,59.4667360209318,58.1327364591462,58.3995363715033,13905814.1632143,0.0,1.0
2002-02-25,101.6,101.9,99.98,100.1,8931500,60.2374913232968,60.4153579315349,59.2770116388112,59.3481582821064,15064379.011565,0.0,1.0
2002-02-26,101.1,102.1,100.4,101.8,12740300,59.9410469762334,60.5339356703603,59.5260248903445,60.3560690621222,21488519.0529072,0.0,1.0
2002-02-27,101.7,102.7,100.7,101.9,7881200,60.2967801927095,60.8896688868365,59.7038914985826,60.4153579315349,13292882.9273858,0.0,1.0
2002-02-28,101.1,102.6,101.1,101.9,5257900,59.9410469762334,60.8303800174238,59.9410469762334,60.4153579315349,8868275.02714073,0.0,1.0
2002-03-01,103.8,104.0,101.2,101.8,8306600,61.5418464503761,61.6604241892015,60.0003358456461,60.3560690621222,14010386.9112093,0.0,1.0
2002-03-04,105.9,106.3,104.1,104.2,8199400,62.7869127080427,63.0240681856935,61.7197130586142,61.7790019280269,13829577.2566115,0.0,1.0
2002-03-05,104.8,106.2,104.3,105.4,10708700,62.134735144503,62.9647793162808,61.8382907974396,62.4904683609792,18061906.2331239,0.0,1.0
2002-03-06,105.93,106.3,104.6,104.64,7636800,62.8046993688665,63.0240681856935,62.0161574056777,62.0398729534427,12880663.9014185,0.0,1.0
2002-03-07,105.6,106.5,104.9,106.5,7721200,62.6090460998046,63.1426459245188,62.1940240139157,63.1426459245188,13023017.7712697,0.0,1.0
2002-03-08,106.0,106.9,105.5,106.5,6329100,62.8462015774554,63.3798014021696,62.5497572303919,63.1426459245188,10675022.2473376,0.0,1.0
2002-03-11,106.1,106.7,105.3,105.8,4433500,62.9054904468681,63.2612236633442,62.4311794915665,62.72762383863,7477794.81025284,0.0,1.0
2002-03-12,106.6,106.7,105.1,106.7,7747000,63.2019347939315,63.2612236633442,62.3126017527411,63.2612236633442,13066533.5276934,0.0,1.0
2002-03-13,105.3,106.2,104.9,106.0,9755000,62.4311794915665,62.9647793162808,62.1940240139157,62.8462015774554,16453341.2369497,0.0,1.0
2002-03-14,105.4,105.8,105.0,105.8,5410700,62.4904683609792,62.72762383863,62.2533128833284,62.72762383863,9125996.25123155,0.0,1.0
2002-03-15,106.2,106.2,105.2,105.5,9864800,63.0589003964734,63.0589003964734,62.4651254398211,62.6432579268168,16613701.6886293,0.15875,1.0
2002-03-18,105.7,106.8,105.3,106.5,4856100,62.7620129181473,63.4151653704648,62.5245029354863,63.2370328834691,8178350.98229593,0.0,1.0
2002-03-19,106.7,106.9,106.0,106.4,9935600,63.3557878747996,63.47454286613,62.9401454051429,63.1776553878039,16732938.7820884,0.0,1.0
2002-03-20,104.9,105.9,104.9,105.9,5363300,62.2869929528254,62.8807679094777,62.2869929528254,62.8807679094777,9032546.6574716,0.0,1.0
2002-03-21,104.6,106.1,103.6,106.1,10270300,62.1088604658297,62.9995229008082,61.5150855091774,62.9995229008082,17296620.352438,0.0,1.0
2002-03-22,104.2,105.0,104.0,104.8,4597900,61.8713504831688,62.3463704484907,61.7525954918384,62.2276154571602,7743506.10191275,0.0,1.0
2002-03-25,103.0,104.6,102.8,104.2,5864700,61.1588205351861,62.1088604658297,61.0400655438556,61.8713504831688,9876974.32216613,0.0,1.0
2002-03-26,103.8,104.4,102.8,102.9,4583800,61.6338405005079,61.9901054744993,61.0400655438556,61.0994430395208,7719759.73160522,0.0,1.0
2002-03-27,104.3,104.7,103.4,104.7,5929100,61.930727978834,62.168237961495,61.396330517847,62.168237961495,9985432.92130123,0.0,1.0
2002-03-28,103.7,105.1,103.7,104.6,4062300,61.5744630048427,62.4057479441559,61.5744630048427,62.1088604658297,6841480.85817442,0.0,1.0
2002-04-01,103.4,103.9,102.7,103.9,6331300,61.396330517847,61.6932179961731,60.9806880481904,61.6932179961731,10662793.923974,0.0,1.0
2002-04-02,103.2,103.4,102.7,103.0,3131400,61.2775755265165,61.396330517847,60.9806880481904,61.1588205351861,5273715.17595633,0.0,1.0
2002-04-03,102.3,103.6,101.5,103.6,7807100,60.7431780655295,61.5150855091774,60.2681581002076,61.5150855091774,13148247.349495,0.0,1.0
2002-04-04,102.2,102.8,101.6,102.0,9099300,60.6838005698642,61.0400655438556,60.3275355958729,60.5650455785338,15324492.7190967,0.0,1.0
2002-04-05,102.9,103.5,102.2,103.0,7602400,61.0994430395208,61.4557080135122,60.6838005698642,61.1588205351861,12803503.9451014,0.0,1.0
2002-04-08,102.7,102.8,101.1,101.3,4378600,60.9806880481904,61.0400655438556,60.0306481175467,60.1494031088772,7374174.25734251,0.0,1.0
2002-04-09,102.3,103.2,102.1,103.2,7859700,60.7431780655295,61.2775755265165,60.624423074199,61.2775755265165,13236833.0997202,0.0,1.0
2002-04-10,103.9,104.1,102.4,102.4,7545100,61.6932179961731,61.8119729875036,60.8025555611947,60.8025555611947,12707002.7381069,0.0,1.0
2002-04-11,101.8,103.8,101.6,103.4,4403800,60.4462905872033,61.6338405005079,60.3275355958729,61.396330517847,7416614.5787432,0.0,1.0
2002-04-12,102.0,102.6,101.5,102.4,5885900,60.5650455785338,60.9213105525251,60.2681581002076,60.8025555611947,9912678.08461433,0.0,1.0
2002-04-15,101.0,102.4,100.8,102.2,5137300,59.9712706218815,60.8025555611947,59.852515630551,60.6838005698642,8651931.07665594,0.0,1.0
2002-04-16,103.1,103.2,102.0,102.3,2597200,61.2181980308513,61.2775755265165,60.5650455785338,60.7431780655295,4374047.72785136,0.0,1.0
2002-04-17,102.4,103.4,102.0,103.4,2513800,60.8025555611947,61.396330517847,60.5650455785338,61.396330517847,4233590.47369196,0.0,1.0
2002-04-18,102.0,102.8,100.6,102.4,5819200,60.5650455785338,61.0400655438556,59.7337606392206,60.8025555611947,9800345.96408157,0.0,1.0
2002-04-19,102.6,102.9,102.0,102.9,2323900,60.9737171301993,61.1520028528022,60.6171456849934,61.1520028528022,3910408.47142167,0.08826,1.0
2002-04-22,101.4,102.5,101.1,102.2,3830300,60.2605742397876,60.9142885559983,60.0822885171847,60.7360028333954,6445216.04547805,0.0,1.0
2002-04-23,101.1,101.9,100.7,101.6,4236100,60.0822885171847,60.5577171107925,59.8445742203808,60.3794313881896,7128052.55208457,0.0,1.0
2002-04-24,100.3,109.9,100.3,101.1,2849700,59.6068599235769,65.3120030468704,59.6068599235769,60.0822885171847,4795168.04553136,0.0,1.0
2002-04-25,100.5,100.6,99.3,100.0,4995700,59.7257170719788,59.7851456461798,59.0125741815671,59.428574200974,8406225.5693796,0.0,1.0
2002-04-26,98.84,108.9,98.75,100.9,4240300,58.7392027402427,64.7177173048607,58.6857170234618,59.9634313687827,7135119.85944718,0.0,1.0
2002-04-29,98.2,99.5,98.13,99.35,4587300,58.3588598653564,59.1314313299691,58.3172598634157,59.0422884686676,7719014.06297717,0.0,1.0
2002-04-30,99.49,100.2,98.28,98.67,3800000,59.125488472549,59.5474313493759,58.4064027247172,58.638174164101,6394230.4709335,0.0,1.0
2002-05-01,100.9,101.1,98.35,99.64,8628400,59.9634313687827,60.0822885171847,58.4480027266579,59.2146313338505,14518941.6303691,0.0,1.0
2002-05-02,101.1,101.4,100.4,100.7,2519700,60.0822885171847,60.2605742397876,59.6662884977779,59.8445742203808,4239879.60989766,0.0,1.0
2002-05-03,99.96,100.9,99.45,100.7,4595200,59.4048027712936,59.9634313687827,59.1017170428686,59.8445742203808,7732307.33158779,0.0,1.0
2002-05-06,98.1,100.3,97.96,99.96,4666600,58.2994312911555,59.6068599235769,58.2162312872741,59.4048027712936,7852451.55675217,0.0,1.0
2002-05-07,98.2,99.39,98.08,98.84,5486400,58.3588598653564,59.066059898348,58.2875455763153,58.7392027402427,9231922.64624462,0.0,1.0
2002-05-08,101.3,101.7,99.81,99.89,4824500,60.2011456655866,60.4388599623905,59.3156599099921,59.3632027693529,8118148.65974175,0.0,1.0
2002-05-09,100.5,101.6,100.3,101.1,3601000,59.7257170719788,60.3794313881896,59.6068599235769,60.0822885171847,6059374.71732409,0.0,1.0
2002-05-10,99.49,100.8,99.28,100.7,4668600,59.125488472549,59.9040027945818,59.000688466727,59.8445742203808,7855816.94121056,0.0,1.0
2002-05-13,101.2,101.3,99.33,99.92,4081200,60.1417170913857,60.2011456655866,59.0304027538274,59.3810313416132,6867403.52578257,0.0,1.0
2002-05-14,103.1,103.2,102.2,102.8,4455500,61.2708600012042,61.3302885754051,60.7360028333954,61.0925742786012,7497235.22716952,0.0,1.0
2002-05-15,102.9,103.7,102.4,102.7,3680200,61.1520028528022,61.62743144641,60.8548599817973,61.0331457044003,6192643.94187617,0.0,1.0
2002-05-16,103.2,103.4,97.99,102.6,2364100,61.3302885754051,61.4491457238071,58.2340598595344,60.9737171301993,3978052.69903523,0.0,1.0
2002-05-17,103.4,103.6,102.6,103.2,2310500,61.5306876704682,61.649702540237,61.054628191393,61.4116728006994,3882708.10947987,0.13721,1.0
2002-05-20,102.5,103.2,102.2,103.1,2868700,60.9951207565087,61.4116728006994,60.8165984518555,61.352165365815,4820742.15696381,0.0,1.0
2002-05-21,101.4,103.0,100.9,102.8,2206600,60.3405389727803,61.2926579309306,60.0430017983583,61.1736430611618,3708108.07806893,0.0,1.0
2002-05-22,101.6,101.8,100.7,101.0,2705500,60.4595538425491,60.5785687123179,59.9239869285895,60.1025092332427,4546490.71205271,0.0,1.0
2002-05-23,102.3,102.4,101.0,102.0,2511400,60.8761058867399,60.9356133216243,60.1025092332427,60.6975835820867,4220312.98253527,0.0,1.0
2002-05-24,101.0,102.4,100.9,102.0,1944000,60.1025092332427,60.9356133216243,60.0430017983583,60.6975835820867,3266818.68202937,0.0,1.0
2002-05-28,100.1,101.4,99.76,101.3,2558300,59.5669423192831,60.3405389727803,59.3646170406761,60.2810315378959,4299126.66370151,0.0,1.0
2002-05-29,99.35,100.1,99.31,99.66,2816200,59.1206365576501,59.5669423192831,59.0968335836963,59.3051096057917,4732517.8870016,0.0,1.0
2002-05-30,99.34,99.71,98.21,98.96,5263000,59.1146858141617,59.3348633232339,58.4422517999679,58.8885575616009,8844273.00592622,0.0,1.0
2002-05-31,99.25,100.7,99.2,99.85,4762200,59.0611291227657,59.9239869285895,59.0313754053235,59.4181737320721,8002697.49360096,0.0,1.0
2002-06-03,96.95,100.1,96.91,99.28,5602000,57.6924581204245,59.5669423192831,57.6686551464708,59.078981353231,9413949.72053938,0.0,1.0
2002-06-04,97.11,97.7,96.11,96.98,5598900,57.7876700162396,58.1387638820575,57.1925956673956,57.7103103508898,9408740.28745588,0.0,1.0
2002-06-05,98.23,98.3,97.1,97.28,3750000,58.4541532869448,58.4958084913639,57.7817192727511,57.888832655543,6301733.5687295,0.0,1.0
2002-06-06,96.53,98.2,96.15,98.12,4875100,57.4425268939101,58.4363010564795,57.2163986413493,58.388695108572,8192421.68557684,0.0,1.0
2002-06-07,96.22,96.65,94.87,95.32,5917100,57.2580538457684,57.5139358157713,56.454703474829,56.7224869318088,9943463.38654115,0.0,1.0
2002-06-10,96.69,97.39,95.74,96.25,3823400,57.5377387897251,57.9542908339159,56.9724181583233,57.2759060762337,6425079.5004481,0.0,1.0
2002-06-11,95.37,97.85,95.25,97.15,4207100,56.752240649251,58.2280250343841,56.6808317273898,57.8114729901933,7069872.8792005,0.0,1.0
2002-06-12,96.49,96.62,94.68,95.14,4807200,57.4187239199563,57.496083585306,56.3416393485487,56.6153735490169,8078318.29642572,0.0,1.0
2002-06-13,95.38,96.56,95.1,96.06,3775900,56.7581913927395,57.4603791243754,56.5915705750631,57.1628419499534,6345257.54191085,0.0,1.0
2002-06-14,95.0,95.14,92.56,94.01,7309400,56.5320631401787,56.6153735490169,55.0800817289994,55.9429395348232,12283171.0259391,0.0,1.0
2002-06-17,97.07,97.2,95.4,95.55,3785900,57.7638670422858,57.8412267076355,56.7700928797164,56.8593540320429,6362062.1647608,0.0,1.0
2002-06-18,97.9,98.0,96.58,96.75,2704200,58.2577787518263,58.3172861867107,57.4722806113523,57.5734432506557,4544306.11108222,0.0,1.0
2002-06-19,95.81,97.68,94.91,96.51,6932900,57.0140733627424,58.1268623950806,56.4785064487828,57.4306254069332,11650476.9756386,0.0,1.0
2002-06-20,94.47,96.12,94.42,95.64,5505800,56.2166737352914,57.198546410884,56.1869200178492,56.9129107234389,9252289.24872291,0.0,1.0
2002-06-21,92.82,94.41,92.15,93.77,4570700,55.3371478969565,56.2850693056633,54.9377093159292,55.9035160342342,7666683.05330809,0.17199,1.0
2002-06-24,93.15,94.0,90.82,92.02,6756700,55.5338863025372,56.040636741154,54.1447939237405,54.8602063076701,11333379.4355978,0.0,1.0
2002-06-25,91.17,94.5,91.05,93.74,7920100,54.3534558690533,56.338725234458,54.2819146306603,55.8856307246359,13284813.3656782,0.0,1.0
2002-06-26,91.23,91.99,89.05,89.36,7571300,54.3892264882498,54.8423209980719,53.0895606574443,53.2743755232928,12699752.2045883,0.0,1.0
2002-06-27,92.86,92.88,90.3,92.16,6814900,55.3609949764209,55.372918516153,53.8347818907043,54.9436710857952,11431001.4527292,0.0,1.0
2002-06-28,92.53,93.79,92.43,92.62,5059200,55.1642565708402,55.9154395739663,55.1046388721794,55.2179124996349,8486070.60259835,0.0,1.0
2002-07-01,91.06,93.37,91.0,92.67,4088300,54.2878764005264,55.665045239591,54.2521057813299,55.2477213489653,6857527.36491992,0.0,1.0
2002-07-02,90.25,91.58,89.7,91.04,8246300,53.8049730413739,54.5978884335626,53.4770756987395,54.2759528607943,13831966.3208031,0.0,1.0
2002-07-03,90.63,90.92,89.1,89.8,7801400,54.031520296285,54.2044116224013,53.1193695067747,53.5366933974003,13085711.416649,0.0,1.0
2002-07-05,94.17,94.17,91.49,91.6,3042400,56.1419868288774,56.1419868288774,54.5442325047679,54.6098119732947,5103182.55877317,0.0,1.0
2002-07-08,92.96,94.19,92.5,93.65,4144900,55.4206126750817,56.1539103686095,55.146371261242,55.8319747958412,6952465.61525733,0.0,1.0
2002-07-09,91.19,93.49,90.91,92.78,5230600,54.3653794087855,55.7365864779839,54.1984498525352,55.3133008174922,8773569.12040459,0.0,1.0
2002-07-10,88.3,91.6,88.0,91.55,8988300,52.6424279174883,54.6098119732947,52.4635748215059,54.5800031239643,15076563.1715162,0.0,1.0
2002-07-11,88.14,88.8,86.17,87.61,10064900,52.547039599631,52.9405164107923,51.3725709360132,52.2310657967287,16882402.7530226,0.0,1.0
2002-07-12,86.65,88.7,86.11,88.5,8371300,51.658735889585,52.8808987121315,51.3368003168167,52.7616633148099,14041635.6015836,0.0,1.0
2002-07-15,86.79,86.97,82.5,86.41,19684400,51.7422006677102,51.8495125252996,49.1846013951618,51.5156534127991,33017711.9247681,0.0,1.0
2002-07-16,85.05,86.56,84.16,85.5,11732600,50.7048527110122,51.6050799607903,50.1742551929311,50.9731323549858,19679726.429484,0.0,1.0
2002-07-17,85.46,87.5,84.55,86.62,9671900,50.9492852755215,52.1654863282019,50.4067642177082,51.6408505799868,16223202.5342487,0.0,1.0
2002-07-18,83.85,86.45,83.85,85.56,8068300,49.9894403270826,51.5395004922634,49.9894403270826,51.0089029741823,13533397.2649716,0.0,1.0
2002-07-19,80.0,83.1,79.6,82.6,16165500,47.7795672437432,49.6310254744382,47.5406694075245,49.3324031791648,27066800.19521,0.14326,1.0
2002-07-22,78.06,81.49,77.1,79.37,24645000,46.6209127380824,48.6694616836579,46.0475579311575,47.4033031516987,41264500.9935326,0.0,1.0
2002-07-23,77.17,79.21,76.76,78.33,21734000,46.0893650524958,47.3077440172112,45.8444947703716,46.78216877753,36390450.9877638,0.0,1.0
2002-07-24,82.1,82.5,75.28,75.75,24784000,49.0337808838914,49.2726787201102,44.9605727763623,45.2412777339193,41497236.4627192,0.0,1.0
2002-07-25,81.78,83.2,79.25,81.75,20978400,48.8426626149165,49.6907499334929,47.3316338008331,48.8247452772001,35125307.6746896,0.0,1.0
2002-07-26,82.85,82.95,81.16,82.55,9383300,49.4817143268015,49.5414387858562,48.4723709687774,49.3025409496375,15710983.6548028,0.0,1.0
2002-07-29,86.72,87.38,84.28,84.4,14891900,51.7930508922176,52.1872323219785,50.3357740912834,50.4074434421491,24934340.5293402,0.0,1.0
2002-07-30,87.05,87.75,85.41,86.35,15083800,51.990141607098,52.4082128204808,51.0106604786013,51.5720703937153,25255649.425289,0.0,1.0
2002-07-31,87.15,87.39,85.4,86.63,10756000,52.0498660661527,52.1932047678839,51.0046880326958,51.7392988790684,18009371.9897114,0.0,1.0
2002-08-01,84.87,87.27,84.76,86.86,12715600,50.688148399706,52.1215354170183,50.6224514947459,51.8766651348941,21290439.7984729,0.0,1.0
2002-08-02,83.2,85.15,82.03,84.7,12992600,49.6907499334929,50.8553768850591,48.9919737625532,50.5866168193131,21754236.3809524,0.0,1.0
2002-08-05,80.47,83.25,80.3,82.9,8641400,48.0602722013002,49.7206121630202,47.9587406209072,49.5115765563289,14468779.0174686,0.0,1.0
2002-08-06,83.0,84.33,81.85,82.05,12131400,49.5713010153835,50.3656363208108,48.8844697362547,49.0039186543641,20312281.0855323,0.0,1.0
2002-08-07,84.65,84.85,82.25,84.01,12801400,50.5567545897857,50.6762035078951,49.1233675724734,50.1745180518358,21434099.534129,0.0,1.0
2002-08-08,87.25,87.35,84.34,85.09,14268400,52.1095905252074,52.1693149842621,50.3716087667162,50.8195422096263,23890379.6297878,0.0,1.0
2002-08-09,87.6,88.24,85.82,86.55,12693100,52.3186261318988,52.7008626698487,51.2555307607255,51.6915193118246,21252766.7908707,0.0,1.0
2002-08-12,86.99,87.49,85.98,86.39,8905500,51.9543069316652,52.2529292269386,51.351089895213,51.5959601773372,14910976.4089229,0.0,1.0
2002-08-13,84.95,87.69,84.72,86.54,12022300,50.7359279669498,52.372378145048,50.598561711124,51.6855468659192,20129608.8575592,0.0,1.0
2002-08-14,87.47,87.85,83.7,85.0,15180300,52.2409843351277,52.4679372795355,49.9893722287663,50.7657901964771,25417224.7690048,0.0,1.0
2002-08-15,88.33,88.95,87.03,88.05,15213000,52.7546146829979,53.1249063291369,51.9781967152871,52.5873861976448,25471976.2067199,0.0,1.0
2002-08-16,87.73,88.56,87.12,87.62,8888600,52.4617916326988,52.9581245525111,52.0970168362101,52.3960125710369,14864091.6318604,0.10971,1.0
2002-08-19,89.92,90.13,87.5,87.53,9593900,53.7713929512398,53.8969711598671,52.3242535946785,52.3421933387681,16043539.8945734,0.0,1.0
2002-08-20,89.0,89.64,88.25,89.32,10107600,53.2212407991587,53.6039553397369,52.7727471969186,53.4125980694478,16902582.2489697,0.0,1.0
2002-08-21,89.95,90.0,88.01,89.45,12027700,53.7893326953295,53.8192322688121,52.6292292442017,53.4903369605027,20113497.6172318,0.0,1.0
2002-08-22,90.63,91.0,89.35,89.75,9013200,54.1959668946938,54.4172237384656,53.4305378135374,53.6697344013988,15072455.8081457,0.0,1.0
2002-08-23,88.72,91.01,88.4,89.89,8041900,53.0538031876557,54.4232036531621,52.8624459173666,53.7534532071502,13448185.1466213,0.0,1.0
2002-08-26,89.33,89.73,87.6,89.0,8066100,53.4185779841443,53.6577745720057,52.3840527416438,53.2212407991587,13488653.9513252,0.0,1.0
2002-08-27,88.5,90.440002,87.949997,89.980003,9351100,52.9222450643319,54.0823497114426,52.5933479620481,53.8072742333935,15637514.0358087,0.0,1.0
2002-08-28,87.08,87.99,86.58,87.76,8161100,52.073097177424,52.6172694148087,51.7741014425973,52.4797313767884,13647519.0937578,0.0,1.0
2002-08-29,86.75,87.64,85.06,86.2,9045200,51.8757599924384,52.4079724004299,50.865154408724,51.5468646841289,15125968.2771756,0.0,1.0
2002-08-30,86.52,88.04,86.05,86.2,9528400,51.7382219544181,52.6471689882913,51.4571659636809,51.5468646841289,15934006.5595277,0.0,1.0
2002-09-03,83.16,85.66,83.11,85.52,12002400,49.7289706163824,51.2239492905161,49.6990710428997,51.1402304847646,20071189.3214051,0.0,1.0
2002-09-04,84.14,84.79,82.95,83.6,11734700,50.3150022566428,50.7036967119176,49.6033924077552,49.9920868630299,19623524.0726765,0.0,1.0
2002-09-05,83.4,83.95,82.15,83.14,13496700,49.8724885690992,50.2013838774086,49.1249992320324,49.7170107869893,22570054.3986376,0.0,1.0
2002-09-06,84.52,85.0,83.9,84.31,9178300,50.5422390151111,50.8292749205448,50.171484303926,50.4166608064839,15348546.7030471,0.0,1.0
2002-09-09,85.18,85.83,83.3,83.88,8296800,50.9369133850824,51.3256078403572,49.8126894221339,50.1595244745329,13874445.4077379,0.0,1.0
2002-09-10,86.49,86.5,85.18,85.77,8951200,51.7202822103284,51.726262125025,50.9369133850824,51.289728352178,14968775.3994002,0.0,1.0
2002-09-11,85.68,87.99,85.68,87.4,6677700,51.2359091199091,52.6172694148087,51.2359091199091,52.2644544477131,11166881.7012886,0.0,1.0
2002-09-12,84.14,85.42,83.74,85.32,7140200,50.3150022566428,51.0804313377992,50.0758056687814,51.0206321908339,11940304.105237,0.0,1.0
2002-09-13,83.53,83.87,82.7,83.44,9613400,49.9502274601542,50.1535445598364,49.4538945403418,49.8964082278854,16076149.0553885,0.0,1.0
2002-09-16,84.15,84.2,82.75,83.05,5978000,50.3209821713393,50.350881744822,49.4837941138245,49.6631915547205,9996798.12065583,0.0,1.0
2002-09-17,82.16,85.29,82.0,85.02,13073100,49.1309791467289,51.0026924467443,49.0353005115844,50.8412347499379,21861683.0898537,0.0,1.0
2002-09-18,81.42,82.9,80.77,81.41,11649100,48.6884654591854,49.5734928342725,48.2997710039106,48.6824855444888,19480378.2180213,0.0,1.0
2002-09-19,79.64,81.49,79.5,80.5,12834900,47.6240406432022,48.7303248620611,47.5403218374507,48.1383133071042,21463349.6485121,0.0,1.0
2002-09-20,79.67,81.25,79.2,79.88,9374000,47.7538944908374,48.7009404717026,47.4721782813396,47.8797676908258,15639071.7021686,0.18715,1.0
2002-09-23,78.8,79.23,77.03,79.03,9102200,47.2324198051712,47.4901601670522,46.1714885481261,47.370280928968,15185615.3667035,0.0,1.0
2002-09-24,77.07,78.8,76.6,77.71,15202100,46.195464395743,47.2324198051712,45.9137481862451,46.5790779576124,25362356.7232277,0.0,1.0
2002-09-25,78.66,79.09,76.65,78.05,11780000,47.1485043385123,47.4062447003933,45.9437179957662,46.7828726623555,19653111.2280292,0.0,1.0
2002-09-26,79.81,80.27,78.61,79.18,11281800,47.8378099574964,48.11353220509,47.1185345289912,47.4601903575312,18821941.4475705,0.0,1.0
2002-09-27,76.85,79.5,76.85,79.21,10727500,46.0635972338504,47.6519971384659,46.0635972338504,47.4781722432438,17897177.4786658,0.0,1.0
2002-09-30,76.0,76.96,74.6,76.05,17215400,45.5541104719925,46.1295308147967,44.7149558054032,45.5840802815136,28721236.9299673,0.0,1.0
2002-10-01,80.0,80.05,75.95,76.67,15772300,47.9516952336764,47.9816650431974,45.5241406624715,45.9557059195746,26313647.3872534,0.0,1.0
2002-10-02,77.92,79.88,77.29,79.06,13694600,46.7049511576008,47.8797676908258,46.3273315576356,47.3882628146807,22847325.7235457,0.0,1.0
2002-10-03,77.38,79.4,77.0,78.48,13741400,46.3812772147735,47.5920575194238,46.1535066624135,47.0406130242365,22925404.2978642,0.0,1.0
2002-10-04,75.96,78.01,74.81,77.94,16881400,45.5301346243757,46.7588968147387,44.8408290053916,46.7169390814092,28164009.4978652,0.0,1.0
2002-10-07,74.74,76.65,74.14,75.23,13419900,44.7988712720621,45.9437179957662,44.4392335578096,45.0925754053684,22389031.1858259,0.0,1.0
2002-10-08,75.39,76.5,73.4,75.29,21139100,45.1884787958358,45.853808567203,43.9956803768981,45.1285391767937,35267324.5806818,0.0,1.0
2002-10-09,73.12,74.74,72.9,74.03,20801400,43.8278494435802,44.7988712720621,43.6959822816876,44.3732999768633,34703924.269841,0.0,1.0
2002-10-10,75.42,75.8,72.03,73.0,21248700,45.2064606815484,45.4342312339083,43.1745075960213,43.7559219007297,35450175.2590004,0.0,1.0
2002-10-11,78.99,79.21,76.54,76.75,23525600,47.3463050813512,47.4781722432438,45.8777844148199,46.0036576148083,39248831.3672431,0.0,1.0
2002-10-14,78.94,79.4,77.58,77.95,12540500,47.3163352718301,47.5920575194238,46.5011564528576,46.7229330433134,20921888.0607046,0.0,1.0
2002-10-15,82.8,82.85,81.1,81.5,17099700,49.630004566855,49.6599743763761,48.6110310431394,48.8507895193078,28528209.3434577,0.0,1.0
2002-10-16,80.8,82.1,80.22,81.61,17516400,48.4312121860131,49.2104272335604,48.083562395569,48.9167231002541,29223408.9571011,0.0,1.0
2002-10-17,82.84,83.79,82.1,83.34,13087900,49.6539804144719,50.2234067953718,49.2104272335604,49.9536785096823,21835140.4449341,0.0,1.0
2002-10-18,83.1,83.48,81.49,82.14,10921300,49.8728019817088,50.1008605226601,48.9065539529417,49.2966540887794,18197494.3042674,0.10507,1.0
2002-10-21,85.42,85.64,82.34,82.5,14045400,51.2651593896218,51.3971932817514,49.4166848998063,49.5127095486279,23402991.0817537,0.0,1.0
2002-10-22,84.73,85.01,83.8,84.39,10740000,50.8510530915787,51.0190962270165,50.2929098203033,50.6470007128328,17895405.2015631,0.0,1.0
2002-10-23,85.23,85.24,83.0,84.0,12054500,51.1511301191461,51.1571316596975,49.8127865761954,50.4129406313302,20085676.1640822,0.0,1.0
2002-10-24,83.03,85.89,82.78,85.68,12298300,49.8307911978494,51.5472317955352,49.6807526840657,51.4211994439568,20491905.1946354,0.0,1.0
2002-10-25,84.63,84.69,82.55,82.82,12061600,50.7910376860652,50.8270469293733,49.5427172513847,49.7047588462711,20097506.4598858,0.0,1.0
2002-10-28,84.03,85.8,83.3,85.56,8822300,50.4309452529843,51.493217930573,49.9928327927358,51.3491809573407,14700058.9673883,0.0,1.0
2002-10-29,83.71,84.2,81.85,83.71,13946200,50.2388959553411,50.5329714423572,49.1226094127902,50.2388959553411,23237700.1882719,0.0,1.0
2002-10-30,84.35,84.95,83.16,83.89,9937800,50.6229945506274,50.9830869837084,49.9088112250169,50.3469236852654,16558748.3996363,0.0,1.0
2002-10-31,83.75,85.15,83.43,84.59,10202300,50.2629021175465,51.1031177947354,50.0708528199034,50.7670315238598,16999468.5742931,0.0,1.0
2002-11-01,85.3,85.61,83.2,83.5,9539200,51.1931409030056,51.3791886600974,49.9328173872223,50.1128636037628,15894585.5957869,0.0,1.0
2002-11-04,85.7,87.5,85.6,86.58,12260600,51.4332025250595,52.5134798243023,51.373187119546,51.9613380935782,20429087.9901569,0.0,1.0
2002-11-05,86.9,87.06,85.5,85.52,10785400,52.1533873912214,52.249412040043,51.3131717140326,51.3251747951353,17971052.4451526,0.0,1.0
2002-11-06,88.05,88.15,85.91,87.48,17454500,52.8435645546265,52.90357996014,51.5592348766379,52.5014767431996,29083365.9302313,0.0,1.0
2002-11-07,86.05,87.38,85.55,87.2,9715600,51.6432564443567,52.4414613376861,51.3431794167893,52.3334336077619,16188510.1281477,0.0,1.0
2002-11-08,85.28,86.94,85.14,85.92,9416900,51.1811378219029,52.1773935534268,51.097116254184,51.5652364171892,15690804.584972,0.0,1.0
2002-11-11,83.96,85.17,83.61,85.15,7270300,50.3889344691248,51.1151208758381,50.1788805498276,51.1031177947354,12114056.2790432,0.0,1.0
2002-11-12,84.3,85.34,83.8,84.26,9213000,50.5929868478707,51.217147065211,50.2929098203033,50.5689806856653,15351058.4843576,0.0,1.0
2002-11-13,84.6,85.24,83.18,83.73,16988200,50.7730330644112,51.1571316596975,49.9208143061196,50.2508990364438,28306398.7565358,0.0,1.0
2002-11-14,85.65,85.8,84.35,85.21,8668000,51.4031948223028,51.493217930573,50.6229945506274,51.1391270380434,14442958.3135148,0.0,1.0
2002-11-15,85.88,85.98,84.45,84.75,7217000,51.6646099256385,51.7247689963483,50.8043352144873,50.9848124266169,11996528.3952028,0.20558,1.0
2002-11-18,84.91,86.76,84.9,86.5,5612900,51.0810669397527,52.1940097478853,51.0750510326817,52.0375961640397,9330097.57924816,0.0,1.0
2002-11-19,85.06,85.59,84.15,84.45,6069700,51.1713055458175,51.4901486205798,50.6238580023577,50.8043352144873,10089417.8190886,0.0,1.0
2002-11-20,86.93,86.97,84.56,84.7,8535000,52.2962801680921,52.3203437963761,50.8705101922681,50.954732891262,14187386.7054256,0.0,1.0
2002-11-21,88.74,88.84,86.91,87.19,9367500,53.3851593479408,53.4453184186507,52.2842483539501,52.4526937519378,15571217.9218599,0.0,1.0
2002-11-22,88.19,88.99,88.1,88.25,7770100,53.0542844590365,53.5355570247155,53.0001412953976,53.0903799014624,12915924.2460254,0.0,1.0
2002-11-25,88.48,88.95,87.72,88.18,6356500,53.2287457640951,53.5114933964315,52.7715368267001,53.0482685519655,10566153.9066242,0.0,1.0
2002-11-26,86.9,88.6,86.85,87.94,5853600,52.2782324468792,53.300936648947,52.2481529115242,52.9038867822618,9730203.49371751,0.0,1.0
2002-11-27,89.53,89.65,87.59,87.65,8264700,53.8604160065488,53.9326068914006,52.6933300347773,52.7294254772032,13738077.9032608,0.0,1.0
2002-11-29,88.9,89.8,88.82,89.7,3058100,53.4814138610766,54.0228454974654,53.4332866045087,53.9626864267556,5083356.44802131,0.0,1.0
2002-12-02,88.87,90.66,88.03,90.4,8928700,53.4633661398636,54.5402135055703,52.9580299459007,54.3837999217247,14841818.3569693,0.0,1.0
2002-12-03,87.93,88.39,87.42,88.2,7011500,52.8978708751908,53.1746026004562,52.5910596145705,53.0603003661075,11654934.0228578,0.0,1.0
2002-12-04,87.75,88.4,86.7,86.94,9947600,52.7895845479131,53.1806185075272,52.1579143054594,52.3022960751631,16535494.7851073,0.0,1.0
2002-12-05,86.62,88.15,86.29,87.97,6918800,52.1097870488915,53.0302208307526,51.9112621155489,52.9219345034748,11500842.5468657,0.0,1.0
2002-12-06,86.830002,87.040001,85.099998,85.440002,9463600,52.2361223005637,52.3624557474637,51.19536797092,51.3999112176964,15730961.0808981,0.0,1.0
2002-12-09,84.76,86.26,84.76,85.97,5605500,50.9908283336879,51.893214394336,50.9908283336879,51.7187530892773,9317796.8573243,0.0,1.0
2002-12-10,85.75,86.01,84.92,85.34,6091300,51.5864031337156,51.7428167175613,51.0870828468237,51.3397509438051,10125322.6290286,0.0,1.0
2002-12-11,85.99,86.5,85.13,85.5,5671900,51.7307849034193,52.0375961640397,51.2134168953144,51.4360054569409,9428170.90269516,0.0,1.0
2002-12-12,85.65,86.5,85.26,86.25,5282100,51.5262440630057,52.0375961640397,51.2916236872372,51.887198487265,8780222.06405722,0.0,1.0
2002-12-13,84.37,85.45,84.37,84.84,6491200,50.7562079579194,51.405925921586,50.7562079579194,51.0389555902558,10790060.2908328,0.0,1.0
2002-12-16,86.7,86.7,84.78,84.94,5622800,52.1579143054594,52.1579143054594,51.0028601478299,51.0991146609656,9346553.95047063,0.0,1.0
2002-12-17,85.57,86.69,85.48,86.13,4202300,51.4781168064378,52.1518983983884,51.423973642799,51.8150076024131,6985314.01900526,0.0,1.0
2002-12-18,84.8,85.23,84.36,85.15,6711400,51.0148919619718,51.2735759660243,50.7501920508484,51.2254487094564,11156089.8810537,0.0,1.0
2002-12-19,84.01,85.38,83.56,84.38,7277200,50.5396353033638,51.3638145720891,50.2689194851694,50.7622238649904,12096596.4303132,0.0,1.0
2002-12-20,85.35,85.36,83.67,84.34,4713900,51.4722091856941,51.4782399073328,50.4590479504045,50.8631063001927,7816477.50048043,0.21018,1.0
2002-12-23,85.14,85.99,84.68,84.82,4688300,51.3455640312829,51.8581753705664,51.068150835906,51.1525809388468,7774028.18589754,0.0,1.0
2002-12-24,84.63,84.99,84.49,84.68,1449500,51.0379972277129,51.2551032067035,50.9535671247721,51.068150835906,2403526.62062122,0.0,1.0
2002-12-26,84.55,85.7,84.1,84.9,2966200,50.9897514546038,51.6832844430461,50.7183689808656,51.2008267119558,4918482.69202254,0.0,1.0
2002-12-27,82.96,84.6,82.9,84.1,5971500,50.0308667140619,51.019905062797,49.9946823842302,50.7183689808656,9901800.07936504,0.0,1.0
2002-12-30,83.35,83.79,82.6,83.3,5939300,50.2660648579684,50.5314166100681,49.8137607350713,50.2359112497753,9848406.80086625,0.0,1.0
2002-12-31,83.51,83.73,82.48,83.28,5609400,50.3625564041865,50.4952322802363,49.7413920754078,50.223849806498,9301374.42270623,0.0,1.0
2003-01-02,86.18,86.33,83.95,84.15,7451400,51.9727590817003,52.0632199062797,50.6279081562861,50.7485225890587,12355735.2610534,0.0,1.0
2003-01-03,86.36,86.54,85.62,86.0,4608500,52.0813120711956,52.1898650606909,51.6350386699371,51.864206092205,7641705.71309617,0.0,1.0
2003-01-06,87.67,88.19,86.06,86.3,5957000,52.8713366058559,53.1849341310646,51.9003904220368,52.0451277413638,9877756.52227708,0.0,1.0
2003-01-07,87.72,88.23,87.2,87.65,6756000,52.9014902140491,53.2090570176191,52.5878926888404,52.8592751625787,11202639.4266416,0.0,1.0
2003-01-08,86.17,87.2,85.91,87.2,9215000,51.9667283600617,52.5878926888404,51.8099295974573,52.5878926888404,15280095.0734905,0.0,1.0
2003-01-09,87.78,88.02,86.63,86.65,8806000,52.9376745438809,53.0824118632079,52.2441415554386,52.2562029987158,14601900.9459748,0.0,1.0
2003-01-10,87.99,88.38,86.7,86.92,7426900,53.064319698292,53.2995178421986,52.286356606909,52.4190324829588,12315109.9404565,0.0,1.0
2003-01-13,88.09,88.88,87.58,88.51,6227800,53.1246269146783,53.60105392413,52.8170601111083,53.3779172235007,10326790.6780992,0.0,1.0
2003-01-14,88.44,88.58,87.14,87.8,4361500,53.3357021720303,53.4201322749711,52.5517083590086,52.9497359871581,7232136.15442529,0.0,1.0
2003-01-15,87.68,88.7,87.15,88.6,5521600,52.8773673274946,53.4925009346347,52.5577390806473,53.4321937182484,9155786.53909771,0.0,1.0
2003-01-16,87.3,88.23,86.87,87.75,6486800,52.6481999052267,53.2090570176191,52.3888788747657,52.919582378965,10756258.3529808,0.0,1.0
2003-01-17,86.11,86.95,85.67,86.42,6485200,51.9661252878978,52.4730529994509,51.7005917247033,52.1532057528757,10746242.2665954,0.059,1.0
2003-01-21,84.68,86.4,84.45,86.35,6430900,51.1031412075158,52.1411360454578,50.9643395722096,52.110961776913,10656264.9405182,0.0,1.0
2003-01-22,83.36,84.54,83.15,84.13,8249100,50.3065405179324,51.0186532555903,50.1798085900442,50.7712242535227,13669096.8792593,0.0,1.0
2003-01-23,83.44,84.03,82.69,83.7,9120000,50.3548193476041,50.7108757164331,49.9022053194318,50.5117255440372,15112213.8825865,0.0,1.0
2003-01-24,81.4,83.43,81.18,83.3,10175000,49.1237091909753,50.3487844938952,48.990942409378,50.2703313956786,16860392.1332585,0.0,1.0
2003-01-27,80.15,81.8,79.61,80.8,10515700,48.3693524773546,49.3651033393339,48.0434703770705,48.7616179684374,17424946.0005609,0.0,1.0
2003-01-28,80.76,81.28,80.1,80.58,7463000,48.7374785536015,49.0512909464677,48.3391782088098,48.6288511868401,12366496.9523841,0.0,1.0
2003-01-29,80.76,81.28,80.1,80.58,12052000,48.7374785536015,49.0512909464677,48.3391782088098,48.6288511868401,19970658.0825584,0.0,1.0
2003-01-30,79.3,81.57,79.3,81.3,10124300,47.8563899120926,49.2263017040277,47.8563899120926,49.0633606538856,16776380.1547665,0.0,1.0
2003-01-31,80.84,81.03,79.14,79.14,10294800,48.7857573832732,48.9004196037436,47.7598322527492,47.7598322527492,17058905.6445671,0.0,1.0
2003-02-03,81.12,81.63,80.82,80.97,5464800,48.9547332871243,49.2625108262815,48.7736876758553,48.8642104814898,9055397.63438145,0.0,1.0
2003-02-04,80.48,80.75,79.4,80.39,6720200,48.5685026497505,48.7314436998925,47.9167384491823,48.5141889663698,11135646.9006314,0.0,1.0
2003-02-05,80.12,81.69,79.6,80.81,9330800,48.3512479162278,49.2987199485353,48.0374355233616,48.7676528221463,15461518.1245217,0.0,1.0
2003-02-06,79.67,80.15,79.0,79.74,8836300,48.0796794993243,48.3693524773546,47.6753443008237,48.1219234752871,14642111.3520504,0.0,1.0
2003-02-07,78.85,80.24,78.4,80.11,7624500,47.5848214951892,48.4236661607353,47.3132530782858,48.3452130625188,12634109.0732216,0.0,1.0
2003-02-10,79.43,79.53,78.1,78.96,7264700,47.9348430103092,47.9951915473988,47.1322074670168,47.6512048859878,12037905.7228976,0.0,1.0
2003-02-11,78.7,80.02,78.2,79.83,7894600,47.4942986895547,48.2908993791381,47.1925560041065,48.1762371586678,13081675.8462136,0.0,1.0
2003-02-12,77.73,78.84,77.71,78.52,6864700,46.9089178797851,47.5787866414802,46.8968481723672,47.3856713227933,11375089.3245386,0.0,1.0
2003-02-13,78.02,78.17,76.52,77.7,8574200,47.0839286373451,47.1744514429796,46.1787005810003,46.8908133186582,14207800.9070256,0.0,1.0
2003-02-14,79.6,79.62,77.47,78.1,10643900,48.0374355233616,48.0495052307795,46.752011683352,47.1322074670168,17637378.6562349,0.0,1.0
2003-02-18,80.85,81.05,79.88,80.0,8393400,48.7917922369822,48.9124893111615,48.2064114272126,48.2788296717202,13908207.8949673,0.0,1.0
2003-02-19,80.54,80.73,79.7,80.53,5357700,48.6047117720043,48.7193739924746,48.0977840604512,48.5986769182953,8877928.54372081,0.0,1.0
2003-02-20,79.62,80.72,79.28,80.55,5209100,48.0495052307795,48.7133391387656,47.8443202046747,48.6107466257132,8631692.25173043,0.0,1.0
2003-02-21,80.24,80.55,78.55,79.53,7826700,48.5739883317719,48.7616495528942,47.5509319972668,48.1441835995242,12929027.0280157,0.24909,1.0
2003-02-24,78.71,79.95,78.6,79.82,6710800,47.647789401717,48.398434286206,47.5811999361575,48.3197376450902,11085657.3753444,0.0,1.0
2003-02-25,79.33,79.4,77.22,77.95,8146000,48.0231118439615,48.0654869584084,46.7458048227745,47.1877167305786,13456482.8305948,0.0,1.0
2003-02-26,78.26,79.39,78.04,78.83,6351600,47.3753779517008,48.0594333706303,47.2421990205818,47.7204324550546,10492290.2463547,0.0,1.0
2003-02-27,79.04,79.46,77.9,78.68,9911300,47.8475577983955,48.1018084850772,47.1574487916879,47.6296286383826,16372604.7482045,0.0,1.0
2003-02-28,79.31,79.78,78.62,79.17,9119400,48.0110046684052,48.2955232939776,47.5933071117137,47.9262544395113,15064454.8889425,0.0,1.0
2003-03-03,78.59,79.93,78.33,79.68,7116100,47.5751463483793,48.3863271106497,47.4177530661478,48.2349874161963,11755177.6909889,0.0,1.0
2003-03-04,77.26,78.47,77.2,78.45,5168800,46.7700191738871,47.5025032950417,46.7336976472183,47.4903961194854,8538407.61782203,0.0,1.0
2003-03-05,77.84,77.89,76.75,77.05,7606000,47.121127265019,47.1513952039097,46.4612861972021,46.6428938305462,12564449.8415792,0.0,1.0
2003-03-06,76.87,77.9,76.73,77.33,8054100,46.5339292505397,47.1574487916879,46.4491790216458,46.812394288334,13304672.0311679,0.0,1.0
2003-03-07,77.55,77.58,75.78,75.95,11889500,46.9455732194531,46.9637339827875,45.8740881827228,45.9769991749511,19640418.9312984,0.0,1.0
2003-03-10,75.78,77.03,75.67,76.75,7240100,45.8740881827228,46.6307866549899,45.8074987171633,46.4612861972021,11960014.895874,0.0,1.0
2003-03-11,75.35,76.57,75.23,75.95,8543500,45.6137839082629,46.3523216171956,45.5411408549253,45.9769991749511,14113118.2252868,0.0,1.0
2003-03-12,75.75,75.78,74.31,75.11,10315700,45.8559274193884,45.8740881827228,44.9842107793367,45.4684978015876,17040638.3422006,0.0,1.0
2003-03-13,78.44,78.5,76.33,76.8,12660000,47.4843425317073,47.5206640583761,46.2070355105203,46.4915541360928,20913217.8535882,0.0,1.0
2003-03-14,78.96,79.55,78.15,78.85,12985500,47.7991290961704,48.1562907750805,47.3087884861413,47.7325396306109,21450915.5164115,0.0,1.0
2003-03-17,81.46,81.75,77.86,78.28,14688600,49.3125260407047,49.4880800862706,47.1332344405753,47.3874851272571,24264288.4489902,0.0,1.0
2003-03-18,82.14,82.35,81.1,81.8,11246200,49.724170009618,49.8512953529589,49.0945968806917,49.5183480251613,18577743.33531,0.0,1.0
2003-03-19,82.92,83.0,81.39,82.34,9366300,50.1963498563127,50.2447785585378,49.2701509262577,49.8452417651807,15472312.1944758,0.0,1.0
2003-03-20,83.12,83.45,81.47,82.3,14858500,50.3174216118754,50.5171900085539,49.3185796284828,49.8210274140682,24544948.4579416,0.0,1.0
2003-03-21,85.13,85.36,83.3,83.82,17259100,51.5973377293947,51.7367408502424,50.4881737678677,50.8033460410885,28475639.3964677,0.10431,1.0
2003-03-24,82.24,83.64,81.89,83.45,16257600,49.8457072109177,50.6942479465121,49.6335720270191,50.5790888466814,26823273.2327881,0.0,1.0
2003-03-25,82.81,83.49,81.85,82.27,12104400,50.1911845104097,50.6033328676984,49.6093280060021,49.8638902266804,19970944.574781,0.0,1.0
2003-03-26,82.38,82.99,81.96,82.69,9405800,49.9305612844771,50.3002826049861,49.6759990637988,50.1184524473587,15518547.8405766,0.0,1.0
2003-03-27,82.03,82.61,81.17,81.63,9004000,49.7184261005785,50.0699644053248,49.1971796487134,49.4759858904087,14855621.5055127,0.0,1.0
2003-03-28,81.57,82.15,81.2,81.55,6382700,49.4396198588832,49.7911581636295,49.2153626644761,49.4274978483747,10530761.3708614,0.0,1.0
2003-03-31,79.82,80.9,79.39,80.4,13382600,48.3789439393902,49.0335325068487,48.1183207134576,48.7304822441365,22079835.6685556,0.0,1.0
2003-04-01,80.79,81.106,79.76,80.27,9551100,48.966861449052,49.1583892150862,48.3425779078647,48.6516891758313,15758277.0503446,0.0,1.0
2003-04-02,82.75,83.34,82.18,82.24,11873600,50.1548184788842,50.5124177888847,49.8093411793922,49.8457072109177,19590149.6565811,0.0,1.0
2003-04-03,82.37,83.85,82.37,83.51,9865400,49.9245002792229,50.8215290568513,49.9245002792229,50.6154548782069,16276837.8943231,0.0,1.0
2003-04-04,82.89,83.25,82.3,83.07,7441300,50.2396725524437,50.4578687415965,49.8820732424432,50.3487706470201,12277336.329295,0.0,1.0
2003-04-07,82.93,85.4,82.92,84.91,11794900,50.2639165734606,51.7609848712594,50.2578555682064,51.4639956138013,19460303.2091706,0.0,1.0
2003-04-08,83.2,83.564,82.73,83.17,7796500,50.4275637153253,50.6481843065798,50.1426964683757,50.4093806995625,12863377.7285351,0.0,1.0
2003-04-09,82.24,84.1,82.02,83.48,11033600,49.8457072109177,50.9730541882074,49.7123650953243,50.5972718624442,18204240.9421618,0.0,1.0
2003-04-10,82.46,82.47,81.56,82.31,6487000,49.9790493265111,49.9851103317653,49.433558853629,49.8881342476974,10702845.0362351,0.0,1.0
2003-04-11,82.2,83.58,81.92,83.03,8296700,49.8214631899007,50.6578819149866,49.6517550427818,50.3245266260031,13688653.3701452,0.0,1.0
2003-04-14,83.84,83.85,82.25,82.39,6729600,50.815468051597,50.8215290568513,49.8517682161719,49.9366222897314,11103108.67209,0.0,1.0
2003-04-15,84.4,84.45,83.24,83.582,6764500,51.1548843458348,51.185189372106,50.4518077363423,50.6590941160375,11160689.8793915,0.0,1.0
2003-04-16,82.7,84.65,82.52,84.65,9548800,50.124513452613,51.3064094771909,50.0154153580366,51.3064094771909,15754482.3002932,0.0,1.0
2003-04-17,83.48,83.65,82.42,82.65,8768400,50.6629004273371,50.7660711637129,50.0196005417001,50.1591844791497,14448166.7221135,0.10828,1.0
2003-04-21,83.53,84.1,83.11,83.66,6019200,50.6932447615653,51.0391701717663,50.4383523540487,50.7721400305585,9918161.25333531,0.0,1.0
2003-04-22,84.92,85.03,82.71,83.03,9069700,51.5368172531082,51.6035747884101,50.1955976802235,50.3898014192837,14944635.0211615,0.0,1.0
2003-04-23,85.22,85.42,84.58,85.13,6881800,51.7188832584771,51.8402605953898,51.3304757803567,51.6642634568664,11339513.9076959,0.0,1.0
2003-04-24,84.44,84.99,84.05,84.57,8655300,51.2455116445178,51.5792993210276,51.0088258375382,51.324406913511,14261805.7376384,0.0,1.0
2003-04-25,83.16,84.37,82.85,84.2,7864500,50.4686966882769,51.2030295765984,50.2805618160623,51.0998588402226,12958761.8249694,0.0,1.0
2003-04-28,84.79,85.15,83.19,83.43,7362400,51.4579219841149,51.6764011905577,50.4869032888138,50.632556093109,12131424.5101601,0.0,1.0
2003-04-29,85.11,85.7,84.45,85.13,11257300,51.6521257231752,52.0101888670675,51.2515805113634,51.6642634568664,18549261.8084083,0.0,1.0
2003-04-30,84.86,85.41,84.44,84.93,10009100,51.5004040520344,51.8341917285441,51.2455116445178,51.5428861199538,16492535.1875263,0.0,1.0
2003-05-01,84.61,84.93,83.5,84.75,11239800,51.3486823808936,51.5428861199538,50.6750381610284,51.4336465167324,18520426.1123136,0.0,1.0
2003-05-02,85.81,86.03,84.21,84.25,10966000,52.0769464023694,52.2104614729733,51.1059277070683,51.1302031744508,18069271.0499859,0.0,1.0
2003-05-05,85.5,86.19,85.1,85.9,8211300,51.8888115301548,52.3075633425034,51.6460568563295,52.1315662039801,13530202.9338637,0.0,1.0
2003-05-06,85.99,86.58,85.4,85.51,9820100,52.1861860055908,52.5442491494831,51.8281228616985,51.8948803970005,16181109.6697033,0.0,1.0
2003-05-07,85.86,86.46,85.21,85.6,8495000,52.1072907365976,52.4714227473355,51.7128143916315,51.9495001986111,13997670.7614107,0.0,1.0
2003-05-08,85.13,85.95,84.87,85.03,8723100,51.6642634568664,52.1619105382083,51.50647291888,51.6035747884101,14373523.4630797,0.0,1.0
2003-05-09,86.17,86.29,85.2,85.36,6890700,52.2954256088122,52.3682520109598,51.7067455247859,51.803847394316,11354178.9188526,0.0,1.0
2003-05-12,87.34,87.59,85.81,85.95,8109500,53.0054830297511,53.1572047008919,52.0769464023694,52.1619105382083,13362461.5702955,0.0,1.0
2003-05-13,87.04,87.39,86.61,87.03,6891200,52.8234170243822,53.0358273639793,52.56245575002,52.8173481575365,11355002.7958839,0.0,1.0
2003-05-14,86.84,87.54,86.32,87.38,7835600,52.7020396874695,53.1268603666638,52.3864586114967,53.0297584971337,12911141.7325615,0.0,1.0
2003-05-15,87.32,87.7,86.66,87.206,7470100,52.9933452960599,53.2239622361939,52.5928000842482,52.9241602140197,12308887.6226974,0.0,1.0
2003-05-16,86.99,87.6,86.533,87.09,7413900,52.8737825503341,53.2445493896915,52.5960113280614,52.9345639994091,12197636.1419961,0.13299,1.0
2003-05-19,85.17,87.15,84.9,86.28,9799700,51.7675601771693,52.9710328688541,51.6034502646668,52.4422342619017,16122846.9362575,0.0,1.0
2003-05-20,85.07,85.654,84.25,85.37,10805100,51.7067787280943,52.0617423906922,51.2083708456793,51.8891230753192,17776970.0532624,0.0,1.0
2003-05-21,85.2,85.43,84.519,84.9,8288500,51.7857946118918,51.9255919447642,51.3718729436911,51.6034502646668,13636562.0203853,0.0,1.0
2003-05-22,86.04,86.45,85.28,85.47,6992800,52.2963587841217,52.5455627253291,51.8344197711517,51.9499045243942,11504826.0718044,0.0,1.0
2003-05-23,86.23,86.43,85.61,85.99,4639700,52.4118435373642,52.5334064355141,52.0349985530992,52.2659680595842,7633414.58719695,0.0,1.0
2003-05-27,87.87,88.17,85.6,85.72,10004400,53.408659302194,53.591003649419,52.0289204081917,52.1018581470817,16459627.3242135,0.0,1.0
2003-05-28,88.0,88.75,87.91,88.17,6343200,53.4876751859915,53.9435360540539,53.432971881824,53.591003649419,10436078.9295661,0.0,1.0
2003-05-29,87.4,88.9,87.05,88.25,8634400,53.1229864915415,54.0347082276664,52.9102514197791,53.639628808679,14205650.1307614,0.0,1.0
2003-05-30,88.84,88.98,87.71,87.77,7883900,53.9982393582214,54.0833333869264,53.311408983674,53.347877853119,12970898.3908447,0.0,1.0
2003-06-02,89.34,90.91,89.05,89.41,9531700,54.3021466035964,55.2564153540737,54.1258804012789,54.3446936179488,15681922.9305311,0.0,1.0
2003-06-03,89.55,89.69,88.8,89.05,7868800,54.4297876466538,54.5148816753588,53.9739267785914,54.1258804012789,12946055.2845519,0.0,1.0
2003-06-04,90.71,90.91,89.34,89.44,8728600,55.1348524559237,55.2564153540737,54.3021466035964,54.3629280526713,14360631.6282965,0.0,1.0
2003-06-05,90.74,90.77,89.94,90.13,7943400,55.1530868906462,55.1713213253687,54.6668352980463,54.7823200512888,13068790.1010713,0.0,1.0
2003-06-06,90.87,92.49,90.747,91.47,10657300,55.2321027744437,56.2167622494585,55.1573415920815,55.5967914688936,17533803.754582,0.0,1.0
2003-06-09,90.23,90.94,89.7,90.41,7852500,54.8431015003638,55.2746497887962,54.5209598202663,54.9525081086987,12919237.8916663,0.0,1.0
2003-06-10,91.03,91.1,90.16,90.49,6330500,55.3293530929637,55.3719001073162,54.8005544860113,55.0011332679587,10415184.3964589,0.0,1.0
2003-06-11,92.11,92.23,90.74,91.01,8546800,55.9857927429736,56.0587304818636,55.1530868906462,55.3171968031487,14061527.2094866,0.0,1.0
2003-06-12,92.43,92.7,91.5,92.61,8582500,56.1802933800136,56.344403292516,55.6150259036161,56.2896999883485,14120262.2356225,0.0,1.0
2003-06-13,91.58,92.53,91.05,92.4,6188100,55.6636510628761,56.2410748290885,55.3415093827787,56.1620589452911,10180902.3874461,0.0,1.0
2003-06-16,93.5,93.56,91.81,91.98,8098900,56.8306548851159,56.8671237545609,55.8034483957486,55.9067768591761,13324624.7387222,0.0,1.0
2003-06-17,93.46,93.95,93.01,93.84,7674800,56.8063423054859,57.1041714059534,56.5328257846485,57.0373118119709,12626878.9520485,0.0,1.0
2003-06-18,93.26,93.7,92.63,92.99,7920100,56.684779407336,56.9522177832659,56.3018562781635,56.5206694948335,13030456.0363943,0.0,1.0
2003-06-19,92.12,93.51,91.84,93.304,9831000,55.9918708878811,56.8367330300235,55.8216828304711,56.711523244929,16174342.9115532,0.0,1.0
2003-06-20,91.84,92.9,91.8,92.67,8022600,55.9694911583317,56.6154804944361,55.9451142022522,56.4753129969795,13164235.8855056,0.24318,1.0
2003-06-23,90.9,91.89,90.49,91.84,11290200,55.3966326904655,55.9999623534309,55.1467688906515,55.9694911583317,18526020.9900201,0.0,1.0
2003-06-24,91.19,91.56,90.58,90.61,9751300,55.5733656220412,55.7988524657758,55.2016170418302,55.2198997588897,16000849.2745907,0.0,1.0
2003-06-25,90.09,91.73,90.08,91.11,9713500,54.9029993298574,55.9024545291133,54.8969050908375,55.5246117098824,15938823.4828932,0.0,1.0
2003-06-26,90.83,91.11,90.02,90.21,7084700,55.3539730173265,55.5246117098824,54.8603396567184,54.9761301980956,11625241.4401867,0.0,1.0
2003-06-27,89.87,91.2,89.78,90.865,7029600,54.7689260714206,55.5794598610611,54.7140779202419,55.375302853896,11534828.1829769,0.0,1.0
2003-06-30,89.91,90.78,89.79,90.37,5865400,54.7933030275,55.3235018222272,54.7201721592618,55.0736380224132,9624499.43445326,0.0,1.0
2003-07-01,90.58,90.67,88.85,89.592,7580100,55.2016170418302,55.2564651930088,54.1473136913956,54.5995062266687,12438140.3080948,0.0,1.0
2003-07-02,91.66,91.68,90.72,90.81,4518100,55.8597948559743,55.871983334014,55.2869363881081,55.3417845392868,7413723.00180777,0.0,1.0
2003-07-03,90.7,91.67,90.01,91.0,3271500,55.2747479100684,55.8658890949942,54.8542454176985,55.457575080664,5368184.5909595,0.0,1.0
2003-07-07,92.36,92.8,91.59,91.6,6733800,56.286391587364,56.5545381042376,55.8171351828353,55.8232294218552,11049451.7495348,0.0,1.0
2003-07-08,92.46,92.55,91.761,92.06,4683200,56.3473339775626,56.4021821287412,55.9213466700748,56.1035644167684,7684634.59464512,0.0,1.0
2003-07-09,91.83,92.49,91.23,92.17,7519700,55.9633969193118,56.3656166946221,55.5977425781206,56.1706010459868,12339030.3128957,0.0,1.0
2003-07-10,90.59,91.34,90.11,91.24,7534400,55.20771128085,55.664779207339,54.9151878078971,55.6038368171405,12363151.4541113,0.0,1.0
2003-07-11,91.39,91.69,90.67,90.69,4634600,55.6952504024383,55.8780775730339,55.2564651930088,55.2686536710485,7604887.14817695,0.0,1.0
2003-07-14,91.85,93.0,91.5,92.57,6303200,55.9755853973515,56.6764228846346,55.7622870316567,56.4143706067809,10342882.8102509,0.0,1.0
2003-07-15,91.59,92.5,91.07,92.41,6847200,55.8171351828353,56.371710933642,55.500234753803,56.3168627824633,11235529.1246272,0.0,1.0
2003-07-16,91.28,91.81,90.57,91.81,6340400,55.6282137732199,55.9512084412721,55.1955228028103,55.9512084412721,10403924.0655722,0.0,1.0
2003-07-17,90.72,91.34,90.39,90.7,8581700,55.2869363881081,55.664779207339,55.085826500453,55.2747479100684,14081659.6986817,0.0,1.0
2003-07-18,91.83,91.96,90.8,91.09,6411800,56.0413909902879,56.1207265105834,55.4128095602542,55.5897887978365,10506441.4639893,0.12798,1.0
2003-07-21,91.15,91.88,90.8,91.81,8945900,55.626405191819,56.07190465194,55.4128095602542,56.029185525627,14658843.8024739,0.0,1.0
2003-07-22,91.66,91.94,90.45,91.32,8465700,55.9376445406707,56.1085210459226,55.1992139286893,55.7301516414362,13871983.1407241,0.0,1.0
2003-07-23,92.06,92.17,91.06,91.82,5297200,56.1817538338876,56.2488838895223,55.5714806008452,56.0352882579575,8680046.43361372,0.0,1.0
2003-07-24,91.24,92.97,91.15,92.68,6703400,55.6813297827928,56.7371024759563,55.626405191819,56.560123238374,10984260.224852,0.0,1.0
2003-07-25,92.91,92.93,90.92,91.38,8848600,56.7004860819737,56.7126915466346,55.4860423482193,55.7667680354188,14499407.0211573,0.0,1.0
2003-07-28,92.66,93.15,92.4,93.06,5665800,56.5479177737131,56.8469516579039,56.3892467331221,56.7920270669301,9284038.18688526,0.0,1.0
2003-07-29,92.27,93.03,91.74,92.86,5964800,56.3099112128266,56.7737188699388,55.9864663993141,56.6699724203216,9773982.6639015,0.0,1.0
2003-07-30,92.16,92.58,91.75,92.48,5326400,56.2427811571919,56.4990959150697,55.9925691316445,56.4380685917655,8727893.85411162,0.0,1.0
2003-07-31,92.47,93.77,92.3,92.91,10218800,56.431965859435,57.2253210623902,56.3282194098178,56.7004860819737,16744630.8419187,0.0,1.0
2003-08-01,91.79,92.55,91.5,92.49,6744800,56.0169800609662,56.4807877180784,55.8400008233839,56.4441713240959,11052098.6909004,0.0,1.0
2003-08-04,91.94,92.24,90.6,91.6,7649300,56.1085210459226,56.2916030158353,55.2907549136457,55.9010281466881,12534221.6991319,0.0,1.0
2003-08-05,90.03,92.05,90.03,91.76,5980900,54.9428991708115,56.1756511015572,54.9428991708115,55.9986718639749,9800364.289587,0.0,1.0
2003-08-06,90.66,91.5,90.1,90.42,9097500,55.3273713076282,55.8400008233839,54.9856182971244,55.180905731698,14907257.1225932,0.0,1.0
2003-08-07,91.55,91.55,90.43,90.8,6172200,55.870514485036,55.870514485036,55.1870084640285,55.4128095602542,10113830.4382599,0.0,1.0
2003-08-08,92.19,92.2,91.45,91.78,4950100,56.2610893541832,56.2671920865136,55.8094871617318,56.0108773286358,8111284.80159919,0.0,1.0
2003-08-11,92.44,92.66,91.6,92.05,5897700,56.4136576624438,56.5479177737131,55.9010281466881,56.1756511015572,9664031.91337378,0.0,1.0
2003-08-12,93.25,93.39,92.21,92.47,5578600,56.9079789812082,56.9934172338341,56.273294818844,56.431965859435,9141151.36950793,0.0,1.0
2003-08-13,93.03,93.65,92.55,93.5,7474500,56.7737188699388,57.1520882744251,56.4807877180784,57.0605472894688,12247792.6202608,0.0,1.0
2003-08-14,93.1,93.58,92.41,93.05,6255900,56.8164379962518,57.1093691481122,56.3953494654525,56.7859243345997,10250982.1196187,0.0,1.0
2003-08-15,93.33,93.52,92.9,93.15,3955800,57.0325418508044,57.1486479576474,56.7697753984757,56.9225465916901,6473406.26980652,0.12411,1.0
2003-08-18,94.28,94.39,93.54,93.72,5725200,57.6130723850192,57.6802917100336,57.1608696531045,57.2708649122189,9368912.88131257,0.0,1.0
2003-08-19,94.49,94.61,93.62,94.37,7069200,57.7414001873193,57.8147303600622,57.2097564349332,57.6680700145764,11568280.3990384,0.0,1.0
2003-08-20,94.18,94.49,93.84,93.94,5287000,57.5519639077334,57.7414001873193,57.3441950849618,57.4053035622476,8651827.43022071,0.0,1.0
2003-08-21,94.44,95.05,94.1,94.59,6866500,57.7108459486764,58.0836076601196,57.5030771259048,57.8025086646051,11236575.1937981,0.0,1.0
2003-08-22,93.71,95.24,93.65,94.87,5891900,57.2647540644903,58.1997137669625,57.2280889781189,57.9736124010052,9641706.45661384,0.0,1.0
2003-08-25,93.48,94.0,93.01,93.52,4386600,57.1242045667331,57.4419686486191,56.83699472349,57.1486479576474,7178382.10807757,0.0,1.0
2003-08-26,93.6,93.84,92.55,93.11,5630500,57.197534739476,57.3441950849618,56.5558957279755,56.8981032007758,9213942.56588948,0.0,1.0
2003-08-27,93.53,93.71,93.25,93.46,3113800,57.154758805376,57.2647540644903,56.9836550689758,57.1119828712759,5095528.7028979,0.0,1.0
2003-08-28,93.97,94.17,92.81,93.75,5054100,57.4236361054333,57.5458530600049,56.7147777689185,57.2891974554047,8270701.91319812,0.0,1.0
2003-08-29,94.41,94.45,93.69,93.77,4475200,57.6925134054907,57.716956796405,57.2525323690332,57.3014191508618,7323370.17509432,0.0,1.0
2003-09-02,95.46,95.6,94.07,94.26,6002600,58.3341524169912,58.4197042851913,57.4847445827191,57.6008506895621,9822859.71867653,0.0,1.0
2003-09-03,96.02,96.23,95.36,95.61,5565500,58.6763598897915,58.8046876920916,58.2730439397055,58.4258151329199,9107574.34516613,0.0,1.0
2003-09-04,96.21,96.49,95.65,95.91,4861500,58.7924659966345,58.9635697330346,58.4502585238342,58.6091405647772,7955524.69302401,0.0,1.0
2003-09-05,95.38,95.95,94.86,95.69,7304100,58.2852656351626,58.6335839556915,57.9675015532766,58.4747019147485,11952678.784391,0.0,1.0
2003-09-08,96.12,96.24,95.31,95.67,3895200,58.7374683670773,58.8107985398202,58.2424897010626,58.4624802192913,6374238.35940905,0.0,1.0
2003-09-09,95.45,95.99,95.15,95.78,4283000,58.3280415692627,58.6580273466058,58.1447161374054,58.5296995443057,7008847.5285862,0.0,1.0
2003-09-10,94.68,95.25,94.21,95.09,7627700,57.8575062941623,58.2058246146911,57.5702964509192,58.1080510510339,12482228.8801767,0.0,1.0
2003-09-11,94.97,95.34,94.53,94.74,6201700,58.034720878291,58.2608222442483,57.7658435782336,57.8941713805337,10148673.760923,0.0,1.0
2003-09-12,95.05,95.2,94.1,94.55,5043100,58.0836076601196,58.1752703760482,57.5030771259048,57.7780652736908,8252701.1373834,0.0,1.0
2003-09-15,94.83,95.21,94.25,95.13,3837800,57.9491690100909,58.1813812237768,57.5947398418335,58.1324944419482,6280307.03833952,0.0,1.0
2003-09-16,96.0,96.05,94.91,94.95,4994100,58.6641381943344,58.6946924329772,57.9980557919195,58.0224991828338,8172515.86329964,0.0,1.0
2003-09-17,95.95,96.24,95.71,96.023,4179700,58.6335839556915,58.8107985398202,58.4869236102056,58.6781931441101,6839803.87934433,0.0,1.0
2003-09-18,96.95,96.95,95.7,95.98,5946100,59.2446687285491,59.2446687285491,58.4808127624771,58.6519164988772,9730401.18835546,0.0,1.0
2003-09-19,96.47,96.99,96.21,96.73,4988400,59.0713162001849,59.3897269436709,58.9121108284419,59.2305215719279,8146609.53836159,0.19632,1.0
2003-09-22,95.56,95.85,95.14,95.72,6260600,58.5140973990843,58.6916726214131,58.2569194908841,58.6120699355416,10224253.0021383,0.0,1.0
2003-09-23,95.77,95.98,95.16,95.62,5297100,58.6426863531845,58.7712753072846,58.2691660579413,58.5508371002558,8650750.81903119,0.0,1.0
2003-09-24,94.44,96.09,94.31,95.89,6193900,57.8282896438837,58.8386314260989,57.7486869580122,58.7161657555274,10115324.5168106,0.0,1.0
2003-09-25,93.25,94.74,93.22,94.575,7249000,57.099618903983,58.011988149741,57.0812490533973,57.9109539715195,11838419.6422867,0.0,1.0
2003-09-26,93.3,93.74,93.13,93.62,6563600,57.1302353216259,57.3996597968833,57.0261395016401,57.3261803945404,10719085.5516779,0.0,1.0
2003-09-29,93.92,94.11,93.05,93.51,6895700,57.5098789003977,57.6262212874406,56.9771532334115,57.258824275726,11261441.6233021,0.0,1.0
2003-09-30,93.13,93.74,92.42,93.74,7710900,57.0261395016401,57.3996597968833,56.5913863711111,57.3996597968833,12592753.4859579,0.0,1.0
2003-10-01,94.81,94.88,93.32,93.42,6855900,58.0548511344411,58.0977141191411,57.142481888683,57.2037147239688,11196443.8164648,0.0,1.0
2003-10-02,95.19,95.29,94.45,94.57,6458500,58.287535908527,58.3487687438128,57.8344129274123,57.9078923297552,10547445.6145274,0.0,1.0
2003-10-03,95.92,96.86,95.7,96.318,6949100,58.7345356061131,59.3101242577994,58.5998233684844,58.9782422905505,11348649.7359932,0.0,1.0
2003-10-06,96.2,96.44,95.77,96.01,3654400,58.9059875449133,59.0529463495991,58.6426863531845,58.7896451578703,5968039.83180752,0.0,1.0
2003-10-07,96.69,96.7,95.55,95.8,6654000,59.2060284378136,59.2121517213422,58.5079741155558,58.6610562037702,10866718.7611775,0.0,1.0
2003-10-08,96.73,96.92,96.13,96.74,4543600,59.2305215719279,59.3468639589709,58.8631245602133,59.2366448554565,7420201.88808029,0.0,1.0
2003-10-09,97.14,97.9,96.65,97.45,6368000,59.4815761965996,59.9469457447714,59.1815353036993,59.6713979859855,10399649.0939553,0.0,1.0
2003-10-10,97.29,97.34,96.78,97.08,2693400,59.5734254495282,59.6040418671711,59.2611379895708,59.4448364954281,4398620.42551181,0.0,1.0
2003-10-13,97.9,98.02,97.458,97.5,4450500,59.9469457447714,60.0204251471144,59.6762966128083,59.7020144036283,7268159.27962439,0.0,1.0
2003-10-14,98.36,98.37,97.538,97.8,4614600,60.228616787086,60.2347400706146,59.7252828810369,59.8857129094857,7536152.74952358,0.0,1.0
2003-10-15,98.22,98.83,97.85,98.8,5040900,60.1428908176859,60.5164111129291,59.9163293271285,60.4980412623434,8232347.85140064,0.0,1.0
2003-10-16,98.18,98.5,97.55,97.68,7649400,60.1183976835716,60.3143427564861,59.7326308212712,59.8122335071427,12492317.1763979,0.0,1.0
2003-10-17,97.3,98.37,97.14,98.25,6300000,59.6553855995582,60.3114109088237,59.5572883570512,60.2378379769434,10275518.1923514,0.12385,1.0
2003-10-20,97.97,98.0,97.19,97.55,4402000,60.0661678025562,60.0845610355263,59.5879437453347,59.8086625409754,7179814.45757635,0.0,1.0
2003-10-21,97.6,97.97,97.4,97.8,4534400,59.8393179292588,60.0661678025562,59.7166963761251,59.9619394823925,7395763.4430791,0.0,1.0
2003-10-22,96.21,96.96,95.96,96.77,6838900,58.9870981349794,59.4469289592309,58.8338211935623,59.3304384837538,11154482.7564559,0.0,1.0
2003-10-23,95.95,96.5,95.64,95.65,6921600,58.8276901159056,59.1648993870233,58.6376267085483,58.643757786205,11289369.3206634,0.0,1.0
2003-10-24,96.18,96.18,95.096,95.43,6605300,58.9687049020094,58.9687049020094,58.3040960840246,58.5088740777579,10773473.066022,0.0,1.0
2003-10-27,96.29,96.77,96.06,96.45,3797100,59.0361467562329,59.3304384837538,58.8951319701291,59.1342439987399,6193201.60764724,0.0,1.0
2003-10-28,97.63,97.73,96.43,96.55,5377400,59.8577111622289,59.9190219387957,59.1219818434265,59.1955547753067,8770725.63929374,0.0,1.0
2003-10-29,97.87,98.02,97.29,97.34,4433100,60.0048570259894,60.0968231908396,59.6492545219015,59.679909910185,7230539.63468462,0.0,1.0
2003-10-30,98.3,98.6,97.741,98.55,7224500,60.2684933652269,60.4524256949274,59.9257661242181,60.421770306644,11783409.7112132,0.0,1.0
2003-10-31,98.03,98.55,97.97,98.23,5322700,60.1029542684963,60.421770306644,60.0661678025562,60.2255758216301,8681508.04483,0.0,1.0
2003-11-03,98.51,99.15,98.45,98.45,5379000,60.3972459960173,60.7896349660452,60.3604595300772,60.3604595300772,8773335.29470767,0.0,1.0
2003-11-04,98.58,98.9,98.38,98.59,4792700,60.4401635396141,60.636358024628,60.3175419864804,60.4462946172708,7817059.6889655,0.0,1.0
2003-11-05,98.56,98.81,97.98,98.34,4225700,60.4279013843007,60.5811783257179,60.0722988802129,60.2930176758536,6892263.05165388,0.0,1.0
2003-11-06,98.93,98.96,97.95,98.36,5902800,60.6547512575981,60.6731444905682,60.0539056472428,60.305279831167,9627671.23584318,0.0,1.0
2003-11-07,98.11,99.35,98.11,99.28,4668600,60.1520028897498,60.9122565191789,60.1520028897498,60.8693389755821,7614648.29092252,0.0,1.0
2003-11-10,97.81,98.5,97.6,98.336,4654200,59.9680705600492,60.3911149183606,59.8393179292588,60.2905652447909,7591161.39219715,0.0,1.0
2003-11-11,97.62,97.93,97.43,97.69,3349600,59.8515800845722,60.0416434919295,59.7350896090952,59.894497628169,5463313.60906355,0.0,1.0
2003-11-12,98.8,98.95,97.66,97.73,6125700,60.5750472480612,60.6670134129115,59.8761043951989,59.9190219387957,9991228.85569637,0.0,1.0
2003-11-13,98.72,98.91,98.28,98.48,4045600,60.5259986268077,60.6424891022847,60.2562312099135,60.3788527630472,6598513.71412332,0.0,1.0
2003-11-14,97.97,99.305,97.74,98.72,6104900,60.0661678025562,60.8846666697238,59.9251530164524,60.5259986268077,9957303.33531528,0.0,1.0
2003-11-17,97.54,97.71,96.63,97.462,5914800,59.8025314633187,59.9067597834824,59.2446033965602,59.7547090575965,9647243.65144766,0.0,1.0
2003-11-18,96.6,97.9,96.47,97.8,4693200,59.2262101635902,60.0232502589594,59.1465061540533,59.9619394823925,7654771.7429117,0.0,1.0
2003-11-19,97.38,97.53,96.6,96.71,4055300,59.7044342208117,59.796400385662,59.2262101635902,59.2936520178137,6614334.75007028,0.0,1.0
2003-11-20,96.54,97.7,96.53,96.66,6756700,59.1894236976501,59.9006287058257,59.1832926199934,59.2629966295303,11020411.7095652,0.0,1.0
2003-11-21,96.49,96.62,95.92,96.56,4752900,59.3488378478016,59.4287979361031,58.9982436144795,59.3918932799639,7727317.62964062,0.31001,1.0
2003-11-24,97.47,97.65,96.77,96.786,4876800,59.9516138980746,60.0623278664921,59.521059576451,59.5309008180881,7928755.62629793,0.0,1.0
2003-11-25,97.68,98.07,97.37,97.585,5583100,60.0807801945617,60.3206604594663,59.8901061378427,60.0223478223413,9077066.0140223,0.0,1.0
2003-11-26,97.9,98.15,97.15,98.08,4061200,60.216097267072,60.3698666676518,59.7547890653324,60.3268112354895,6602744.08413737,0.0,1.0
2003-11-28,98.08,98.16,97.763,97.86,864400,60.3268112354895,60.376017443675,60.1318316355542,60.1914941629792,1405351.12437909,0.0,1.0
2003-12-01,99.1,99.16,98.33,98.33,5854300,60.9541903898553,60.9910950459944,60.4805806360693,60.4805806360693,9517985.98733512,0.0,1.0
2003-12-02,98.75,99.04,98.51,98.9,3578100,60.7389132290435,60.9172857337161,60.5912946044868,60.8311748693914,5817314.73639612,0.0,1.0
2003-12-03,98.95,99.59,98.85,99.0,6231600,60.8619287495074,61.2555784149918,60.8004209892754,60.8926826296233,10131404.5195288,0.0,1.0
2003-12-04,99.45,99.52,98.86,98.88,6236600,61.1694675506671,61.2125229828294,60.8065717652986,60.818873317345,10139533.575084,0.0,1.0
2003-12-05,98.8,99.33,98.59,99.15,5430200,60.7696671091594,61.0956582383888,60.6405008126724,60.9849442699713,8828479.49514498,0.0,1.0
2003-12-08,99.81,99.85,98.73,98.73,5192800,61.3908954875021,61.4154985915948,60.7266116769971,60.7266116769971,8442511.93738514,0.0,1.0
2003-12-09,99.441,100.15,99.28,100.0,9541200,61.1639318522462,61.6000218722907,61.0649043582728,61.5077602319428,15512188.9726119,0.0,1.0
2003-12-10,99.6,99.77,98.98,99.48,5558100,61.261729191015,61.3662923834093,60.8803810775769,61.1879198787367,9036420.73624641,0.0,1.0
2003-12-11,100.38,100.43,99.52,99.58,6778500,61.7414897208241,61.7722436009401,61.2125229828294,61.2494276389686,11020560.6161541,0.0,1.0
2003-12-12,100.63,100.77,99.93,100.32,6134200,61.895259121404,61.9813699857287,61.4647047997804,61.704585064685,9973050.51731396,0.0,1.0
2003-12-15,100.45,101.78,100.2,101.7,7563800,61.7845451529865,62.6025983640713,61.6307757524067,62.5533921558858,12297310.0816503,0.0,1.0
2003-12-16,101.5,101.56,100.6,100.67,5991500,62.4303766354219,62.4672812915611,61.8768067933344,61.9198622254968,9741047.2717692,0.0,1.0
2003-12-17,101.86,101.86,101.11,101.34,4867400,62.6518045722569,62.6518045722569,62.1904963705173,62.3319642190508,7913473.00185419,0.0,1.0
2003-12-18,102.81,102.83,101.7,101.89,10491800,63.2361282944604,63.2484298465067,62.5533921558858,62.6702569003265,17057685.0147622,0.0,1.0
2003-12-19,102.74,103.07,102.38,103.04,10810400,63.2832801434542,63.486545497234,63.0615361211489,63.4680668287086,17550615.1622086,0.14666,1.0
2003-12-22,103.61,103.63,102.61,102.61,6459300,63.8191615306919,63.8314806430422,63.2032059131773,63.2032059131773,10486632.1798688,0.0,1.0
2003-12-23,103.46,103.87,103.07,103.4,7622800,63.7267681880647,63.9793099912457,63.486545497234,63.6898108510138,12375566.9779549,0.0,1.0
2003-12-24,103.2,103.44,103.1,103.16,3742600,63.5666197275109,63.7144490757144,63.5050241657594,63.5419815028103,6076087.1296235,0.0,1.0
2003-12-26,103.27,103.52,103.2,103.25,2088500,63.6097366207369,63.7637255251156,63.5666197275109,63.5974175083866,3390666.37370242,0.0,1.0
2003-12-29,104.68,104.75,103.58,103.63,6589900,64.4782340414326,64.5213509346586,63.8006828621665,63.8314806430422,10698660.4434099,0.0,1.0
2003-12-30,104.33,104.74,104.16,104.53,5478200,64.2626495753024,64.5151913784835,64.157937120325,64.3858406988054,8893822.61355834,0.0,1.0
2003-12-31,104.57,104.74,104.18,104.48,5658100,64.4104789235059,64.5151913784835,64.1702562326753,64.3550429179297,9185889.11134578,0.0,1.0
2004-01-02,104.37,105.47,103.99,105.04,8231300,64.287287800003,64.9648389792691,64.0532246653475,64.6999780637378,13363462.8306712,0.0,1.0
2004-01-05,105.58,105.63,104.8,104.84,6942600,65.0325940971957,65.0633918780715,64.5521487155343,64.5767869402349,11271266.6344584,0.0,1.0
2004-01-06,105.5,105.66,105.14,105.25,7702700,64.9833176477946,65.0818705465969,64.7615736254893,64.8293287434159,12505284.1162162,0.0,1.0
2004-01-07,105.55,105.58,104.808,105.32,6669400,65.0141154286703,65.0325940971957,64.5570763604745,64.8724456366419,10827728.1842331,0.0,1.0
2004-01-08,106.01,106.06,105.51,105.97,7701000,65.297455012727,65.3282527936028,64.9894772039697,65.2728167880265,12502524.1771043,0.0,1.0
2004-01-09,104.69,105.73,104.62,105.357,9382200,64.4843935976077,65.1249874398229,64.4412767043817,64.89523599449,15231941.6094569,0.0,1.0
2004-01-12,105.17,105.199,104.6,104.81,7877100,64.7800522940148,64.7979150069227,64.4289575920314,64.5583082717095,12788421.3992297,0.0,1.0
2004-01-13,104.5,105.28,103.801,105.18,8506600,64.3673620302799,64.8478074119414,63.9368090536372,64.7862118501899,13810410.6174465,0.0,1.0
2004-01-14,105.671,105.74,104.78,104.86,6643000,65.0886460583896,65.1311469959981,64.539829603184,64.5891060525852,10784867.9533182,0.0,1.0
2004-01-15,105.96,106.12,104.97,106.07,9694800,65.2666572318513,65.3652101306537,64.6568611705118,65.3344123497779,15739445.7073355,0.0,1.0
2004-01-16,106.12,106.16,105.51,106.062,8975200,65.4075817175825,65.4322359134806,65.0316052301369,65.3718331335303,14561740.3822158,0.06879,1.0
2004-01-20,105.46,106.4,105.3,106.4,8631500,65.0007874852643,65.580161088869,64.902170701672,65.580161088869,14004107.1072617,0.0,1.0
2004-01-21,106.3,106.64,105.03,105.51,9293800,65.5185255991238,65.7280862642574,64.7357548793601,65.0316052301369,15078650.3659236,0.0,1.0
2004-01-22,106.49,106.75,106.19,106.5,6018200,65.6356330296396,65.7958853029771,65.4507265604041,65.6417965786142,9764179.73618985,0.0,1.0
2004-01-23,105.86,106.59,105.36,106.57,6833100,65.247329444245,65.6972685193848,64.9391519955191,65.6849414214358,11086307.626094,0.0,1.0
2004-01-26,107.18,107.23,105.72,105.78,7087700,66.0609179088814,66.091735653754,65.1610397586018,65.1980210524489,11499381.3293331,0.0,1.0
2004-01-27,106.29,107.22,106.25,107.17,5658700,65.5123620501493,66.0855721047794,65.4877078542512,66.0547543599069,9180911.8794951,0.0,1.0
2004-01-28,105.07,106.78,104.54,106.48,7716700,64.7604090752581,65.8143759499007,64.4337409796087,65.6294694806651,12519897.2733136,0.0,1.0
2004-01-29,105.082,105.45,104.35,105.45,12596700,64.7678053340275,64.9946239362898,64.3166335490928,64.9946239362898,20437413.6590447,0.0,1.0
2004-01-30,105.08,105.23,104.57,104.94,8248200,64.7665726242326,64.8590258588504,64.4522316265322,64.6802829385894,13382225.1337678,0.0,1.0
2004-02-02,105.3,105.86,104.53,105.2,6735300,64.902170701672,65.247329444245,64.4275774306342,64.8405352119268,10927632.8100029,0.0,1.0
2004-02-03,105.15,105.45,104.72,105.0,3869100,64.8097174670543,64.9946239362898,64.54468486115,64.7172642324365,6277389.88689178,0.0,1.0
2004-02-04,104.783,105.44,104.61,104.7,8405900,64.5835152196895,64.9884603873153,64.4768858224303,64.532357763201,13638084.2186099,0.0,1.0
2004-02-05,105.13,105.44,104.68,105.0,5332700,64.7973903691052,64.9884603873153,64.5200306652519,64.7172642324365,8651995.82585816,0.0,1.0
2004-02-06,106.01,106.15,104.83,105.23,6886500,65.3397826788628,65.426072364506,64.6124838998697,64.8590258588504,11172946.02261,0.0,1.0
2004-02-09,106.12,106.42,105.8,106.06,3840300,65.4075817175825,65.592488186818,65.2103481503979,65.3706004237354,6230663.56068091,0.0,1.0
2004-02-10,106.25,106.56,105.82,105.95,3348600,65.4877078542512,65.6787778724613,65.2226752483469,65.3028013850157,5432908.88714322,0.0,1.0
2004-02-11,107.4,107.78,106.25,106.47,6889000,66.1965159863208,66.4307308473524,65.4877078542512,65.6233059316906,11177002.1273158,0.0,1.0
2004-02-12,107.3,107.58,107.19,107.36,3758000,66.1348804965756,66.3074598678621,66.0670814578559,66.1718617904227,6097136.59376581,0.0,1.0
2004-02-13,106.7,107.67,106.372,107.4,4074800,65.7650675581045,66.3629318086327,65.5629031517403,66.1965159863208,6611126.1820854,0.0,1.0
2004-02-17,107.51,107.66,107.1,107.24,2929300,66.2643150250405,66.3567682596582,66.0116095170852,66.0978992027285,4752619.00588563,0.0,1.0
2004-02-18,107.169,107.59,106.876,107.46,4074000,66.0541380050094,66.3136234168366,65.873546020056,66.2334972801679,6609828.22857954,0.0,1.0
2004-02-19,107.1,107.92,106.95,107.56,6430900,66.0116095170852,66.5170205329957,65.9191562824675,66.2951327699131,10433761.5010241,0.0,1.0
2004-02-20,106.42,107.0,105.94,106.99,9334700,65.7578315516084,66.1162185305591,65.4612354310975,66.1100394447151,15106927.1987832,0.26826,1.0
2004-02-23,106.23,106.68,105.74,106.65,7350700,65.6404289205729,65.9184877835519,65.337653714218,65.8999505260199,11896096.2602007,0.0,1.0
2004-02-24,105.83,106.53,105.33,105.864,7973900,65.3932654868138,65.8258014958922,65.0843111946149,65.4142743786833,12904659.6880861,0.0,1.0
2004-02-25,106.19,106.33,105.71,105.725,4212700,65.6157125771969,65.7022197790126,65.319116456686,65.328385085452,6817675.14867261,0.0,1.0
2004-02-26,105.94,106.25,105.52,105.88,4878100,65.4612354310975,65.6527870922608,65.2017138256505,65.4241609160336,7894533.4684976,0.0,1.0
2004-02-27,106.07,106.66,105.737,106.01,5151000,65.5415635470692,65.9061296118639,65.3357999884648,65.5044890320054,8336184.55878951,0.0,1.0
2004-03-01,106.96,107.09,106.17,106.446,5244100,66.0915021871832,66.1718303031549,65.603354405509,65.7738971748028,8486854.09527239,0.0,1.0
2004-03-02,106.1,106.83,105.85,106.66,7420700,65.5601008046011,66.0111740712115,65.4056236585017,65.9061296118639,12009381.6259774,0.0,1.0
2004-03-03,106.03,106.26,105.62,105.87,5421600,65.5168472036933,65.6589661781048,65.2635046840902,65.4179818301897,8774113.41563448,0.0,1.0
2004-03-04,105.89,106.22,105.79,106.11,4216400,65.4303400018776,65.6342498347289,65.3685491434378,65.5662798904451,6823663.08943508,0.0,1.0
2004-03-05,106.2,106.69,105.39,105.48,6828600,65.6218916630409,65.9246668693958,65.1213857096787,65.1769974822745,11051149.2677441,0.0,1.0
2004-03-08,105.19,106.54,105.16,106.26,3972000,64.9978039927992,65.8319805817362,64.9792667352673,65.6589661781048,6428135.32663792,0.0,1.0
2004-03-09,104.64,105.38,104.37,105.22,8046900,64.6579542713804,65.1152066238348,64.491118953593,65.0163412503311,13022800.1409675,0.0,1.0
2004-03-10,102.83,104.9,102.77,104.83,10163100,63.5395397336205,64.8186105033239,63.5024652185566,64.775356902416,16447578.5846309,0.0,1.0
2004-03-11,101.5,103.47,101.39,102.62,14357500,62.7177213163715,63.9350012276351,62.6497513720878,63.409778930897,23235637.7019648,0.0,1.0
2004-03-12,102.5,102.66,101.76,101.85,8724500,63.3356299007693,63.4344952742729,62.8783775483149,62.9339893209107,14119402.4816849,0.0,1.0
2004-03-15,101.45,102.35,101.13,102.34,9750500,62.6868258871516,63.2429436131096,62.4890951401443,63.2367645272656,15779842.2714962,0.0,1.0
2004-03-16,102.14,102.36,101.23,101.89,8644400,63.1131828103861,63.2491226989536,62.5508859985841,62.9587056642866,13989771.6559891,0.0,1.0
2004-03-17,103.26,103.55,102.41,102.48,6934900,63.8052404249115,63.9844339143869,63.2800181281735,63.3232717290813,11223181.1874878,0.0,1.0
2004-03-18,103.31,103.53,102.35,102.91,9918500,63.8361358541314,63.9720757426989,63.2429436131096,63.5889724203723,16051727.1493601,0.0,1.0
2004-03-19,101.94,103.28,101.87,103.05,7337600,63.0622671430317,63.891219840419,63.0189636439144,63.748936914748,11861212.3839993,0.1176,1.0
2004-03-22,100.72,101.32,100.19,101.3,9303500,62.3075490155597,62.6787218651361,61.9796796651005,62.6663494368169,15039084.9071273,0.0,1.0
2004-03-23,100.65,101.43,100.58,101.13,8777700,62.2642455164424,62.7467702208917,62.2209420173252,62.5611837961035,14189130.4981235,0.0,1.0
2004-03-24,100.71,101.21,100.12,100.78,8309600,62.3013628014,62.6106735093804,61.9363761659832,62.3446663005173,13432447.9974489,0.0,1.0
2004-03-25,102.16,102.37,100.99,101.2,7684300,63.198363854543,63.3282743518948,62.474576797869,62.6044872952208,12421652.0827472,0.0,1.0
2004-03-26,102.2,102.85,101.87,102.1,5376500,63.2231087111815,63.6252126315559,63.0189636439144,63.1612465695854,8691099.04908583,0.0,1.0
2004-03-29,103.52,103.62,102.86,102.9,6766500,64.0396889802496,64.1015511218456,63.6313988457155,63.6561437023539,10938030.6362205,0.0,1.0
2004-03-30,104.0,104.06,103.2,103.35,4685000,64.3366272599107,64.3737445448683,63.8417301271421,63.9345233395362,7573290.99692498,0.0,1.0
2004-03-31,103.92,104.21,103.29,103.9,6973100,64.2871375466338,64.4665377572624,63.8974060545786,64.2747651183146,11271999.0289557,0.0,1.0
2004-04-01,104.08,104.37,103.56,103.6,7655300,64.3861169731875,64.5655171838161,64.064433836888,64.0891786935264,12374773.6539509,0.0,1.0
2004-04-02,104.96,105.24,104.4,105.15,7605000,64.9305038192329,65.1037178157019,64.584075826295,65.0480418882655,12293463.8274524,0.0,1.0
2004-04-05,105.66,105.809,104.77,104.85,3395500,65.3635388104054,65.4557134013835,64.8129657502004,64.8624554634773,5488817.41303282,0.0,1.0
2004-04-06,105.64,105.91,105.2,105.3,3779800,65.3511663820862,65.5181941643956,65.0789729590635,65.1408351006596,6110037.41946148,0.0,1.0
2004-04-07,105.3,105.67,104.84,105.62,5364600,65.1408351006596,65.369725024565,64.8562692493177,65.338793953767,8671862.72830389,0.0,1.0
2004-04-08,104.69,105.95,104.1,105.89,5463200,64.7634760369235,65.542939021034,64.3984894015068,65.5058217360764,8831249.38621144,0.0,1.0
2004-04-12,105.31,105.47,104.86,104.88,3299300,65.1470213148192,65.2460007413729,64.8686416776369,64.8810141059561,5333310.34923257,0.0,1.0
2004-04-13,103.84,105.79,103.82,105.75,6847900,64.237647833357,65.4439595944803,64.2252754050378,65.4192147378419,11069613.5363591,0.0,1.0
2004-04-14,104.22,104.36,103.33,103.49,8778900,64.472723971422,64.5593309696565,63.922150911217,64.0211303377707,14191070.2951771,0.0,1.0
2004-04-15,103.88,104.53,103.4,104.22,7101300,64.2623926899954,64.6644966103699,63.9654544103343,64.472723971422,11479234.0141864,0.0,1.0
2004-04-16,104.66,104.75,103.86,104.26,5904400,64.7815645271262,64.8372719684356,64.2863872710427,64.5339758990845,9539048.77893527,0.05924,1.0
2004-04-19,104.47,104.67,104.1,104.42,3748300,64.6639599288064,64.7877542428273,64.4349404478678,64.6330113503012,6055690.08503541,0.0,1.0
2004-04-20,103.03,104.99,102.85,104.77,6431100,63.7726408678561,64.9858251452607,63.6612259852373,64.8496513998377,10389976.3908628,0.0,1.0
2004-04-21,103.3,103.5,102.6,103.2,8370700,63.9397631917843,64.0635575058052,63.5064830927112,63.8778660347738,13523561.3464253,0.0,1.0
2004-04-22,104.81,105.17,103.12,103.2,9166100,64.8744102626419,65.0972400278795,63.8283483091655,63.8778660347738,14808596.1338322,0.0,1.0
2004-04-23,104.92,105.01,104.28,104.75,4820600,64.9424971353534,64.9982045766628,64.5463553304866,64.8372719684356,7788079.82923504,0.0,1.0
2004-04-26,104.95,105.34,104.36,104.93,3700700,64.9610662824565,65.2024651947972,64.5958730560949,64.9486868510544,5978788.33009379,0.0,1.0
2004-04-27,105.06,105.5944,104.75,104.92,5690900,65.029153155168,65.3599315622318,64.8372719684356,64.9424971353534,9194121.78985887,0.0,1.0
2004-04-28,103.77,104.75,103.5,104.75,8846500,64.2306798297333,64.8372719684356,64.0635575058052,64.8372719684356,14292255.7792241,0.0,1.0
2004-04-29,103.06,104.27,102.35,103.82,11963400,63.7912100149592,64.5401656147855,63.3517402001851,64.2616284082386,19327866.7031221,0.0,1.0
2004-04-30,102.35,103.55,102.35,103.3,6158900,63.3517402001851,64.0945060843104,63.3517402001851,63.9397631917843,9950214.67457903,0.0,1.0
2004-05-03,103.3,103.52,102.66,102.67,6128000,63.9397631917843,64.0759369372072,63.5436213869175,63.5498111026185,9900293.15719045,0.0,1.0
2004-05-04,103.13,104.14,102.88,103.36,7694500,63.8345380248665,64.459699310672,63.6797951323404,63.9769014859905,12431104.0629899,0.0,1.0
2004-05-05,103.46,103.72,103.11,103.45,3496600,64.038798643001,64.1997312512281,63.8221585934644,64.0326089272999,5649047.82203527,0.0,1.0
2004-05-06,102.6,103.18,101.91,102.82,9045900,63.5064830927112,63.8654866033717,63.0793927093392,63.6426568381342,14614403.0467737,0.0,1.0
2004-05-07,101.15,103.03,101.15,102.14,8867700,62.6089743160598,63.7726408678561,62.6089743160598,63.2217561704632,14326506.1406687,0.0,1.0
2004-05-10,99.91,101.0,99.52,100.61,17582000,61.8414495691304,62.5161285805441,61.6000506567896,62.2747296682034,28405181.8357902,0.0,1.0
2004-05-11,100.24,100.65,100.0,100.46,8772500,62.0457101872648,62.2994885310076,61.8971570104398,62.1818839326878,14172702.6307855,0.0,1.0
2004-05-12,100.99,101.04,98.81,100.12,16597400,62.5099388648431,62.5408874433483,61.1605808420155,61.9714335988523,26814478.7283213,0.0,1.0
2004-05-13,100.23,101.08,99.99,100.39,10827100,62.0395204715638,62.5656463061525,61.8909672947387,62.1385559227805,17492079.6413539,0.0,1.0
2004-05-14,100.45,101.0,99.72,100.2,8797800,62.1756942169867,62.5161285805441,61.7238449708105,62.0209513244606,14213576.8828868,0.0,1.0
2004-05-17,99.56,99.97,98.99,99.5,6814900,61.6248095195938,61.8785878633366,61.2719957246343,61.5876712253876,11010037.1796569,0.0,1.0
2004-05-18,99.97,100.24,99.6,99.85,6481600,61.8785878633366,62.0457101872648,61.649568382398,61.8043112749241,10471563.3367568,0.0,1.0
2004-05-19,99.7,101.4,99.65,100.82,8893400,61.7114655394084,62.7637172085859,61.6805169609032,62.4047136979254,14368026.6260048,0.0,1.0
2004-05-20,100.02,100.15,99.42,99.88,8190900,61.9095364418418,61.9900027459554,61.5381534997792,61.8228804220272,13233079.5073811,0.0,1.0
2004-05-21,99.8,100.53,99.55,99.95,6336900,61.9577109991431,62.4109086848081,61.8025063122715,62.050833811266,10207327.0590766,0.29783,1.0
2004-05-24,99.86,100.63,99.42,100.42,6829100,61.9949601239923,62.4729905595568,61.7217998750982,62.3426186225846,11000151.0547965,0.0,1.0
2004-05-25,101.27,101.35,99.26,99.58,9302200,62.8703145579481,62.919980057747,61.6224688755004,61.8211308746961,14983761.4241888,0.0,1.0
2004-05-26,101.35,101.45,100.86,101.02,6353700,62.919980057747,62.9820619324956,62.6157788714787,62.7151098710765,10234388.0975327,0.0,1.0
2004-05-27,102.3,102.37,101.68,101.7,5972800,63.5097578678591,63.5532151801831,63.1248502444175,63.1372666193672,9620843.48158447,0.0,1.0
2004-05-28,102.18,102.3,101.84,102.21,4535500,63.4352596181607,63.5097578678591,63.2241812440153,63.4538841805853,7305674.99509884,0.0,1.0
2004-06-01,102.16,102.27,101.46,101.91,5099400,63.422843243211,63.4911333054345,62.9882701199705,63.2676385563394,8213991.63708677,0.0,1.0
2004-06-02,102.84,103.06,102.09,102.4,5817300,63.8449999915017,63.9815801159488,63.3793859308869,63.5718397426077,9370367.79825565,0.0,1.0
2004-06-03,102.13,102.99,101.97,102.49,7500200,63.4042186807864,63.9381228036247,63.3048876811886,63.6277134298815,12081142.8945519,0.0,1.0
2004-06-04,102.66,103.2,102.41,102.76,4636700,63.7332526169542,64.0684947405968,63.5780479300826,63.7953344917028,7468685.5362749,0.0,1.0
2004-06-07,103.98,104.09,103.121,103.17,5772300,64.5527333636362,64.6210234258597,64.0194500595454,64.0498701781723,9297882.87381966,0.0,1.0
2004-06-08,104.47,104.49,103.67,103.73,5393400,64.8569345499046,64.8693509248543,64.3602795519155,64.3975286767647,8687559.81006859,0.0,1.0
2004-06-09,103.95,104.4,103.77,104.1,5151600,64.5341088012117,64.8134772375805,64.4223614266641,64.6272316133346,8298074.14943251,0.0,1.0
2004-06-10,104.25,104.25,103.94,104.1,3496100,64.7203544254576,64.7203544254576,64.5279006137368,64.6272316133346,5631434.31823725,0.0,1.0
2004-06-14,103.6,103.97,103.3,103.97,4341700,64.3168222395914,64.5465251761614,64.1305766153455,64.5465251761614,6993506.5871945,0.0,1.0
2004-06-15,104.11,104.51,103.65,104.23,7290000,64.6334398008095,64.881767299804,64.3478631769657,64.7079380505078,11742557.7586309,0.0,1.0
2004-06-16,103.99,104.15,103.76,104.13,3838200,64.5589415511111,64.6582725507089,64.4161532391892,64.6458561757592,6182480.82156066,0.0,1.0
2004-06-17,103.95,104.13,103.59,103.85,2779500,64.5341088012117,64.6458561757592,64.3106140521165,64.472026926463,4477152.16599652,0.0,1.0
2004-06-18,104.22,104.53,103.76,103.85,3919400,64.7604655247327,64.9530940443322,64.4746296569398,64.5305540658558,6307549.90240145,0.09461,1.0
2004-06-21,103.81,104.55,103.75,104.25,4152200,64.5056987730042,64.965521690758,64.4684158337269,64.7791069943713,6682198.47546852,0.0,1.0
2004-06-22,104.17,104.21,103.17,103.75,4098600,64.7293964086682,64.7542517015198,64.1080140873793,64.4684158337269,6595939.18201321,0.0,1.0
2004-06-23,104.93,105.03,103.73,103.97,4784400,65.2016469728478,65.2637852049767,64.4559881873011,64.6051199444104,7699607.52999171,0.0,1.0
2004-06-24,104.61,105.05,104.47,104.78,4658200,65.0028046300354,65.2762128514025,64.9158111050549,65.1084396246545,7496511.9547294,0.0,1.0
2004-06-25,104.05,104.99,103.92,104.54,3581100,64.6548305301136,65.2389299121252,64.574050828346,64.9593078675451,5763118.57822366,0.0,1.0
2004-06-28,103.62,104.79,103.5,104.57,6769100,64.3876361319593,65.1146534478674,64.3130702534046,64.9779493371838,10893615.3606026,0.0,1.0
2004-06-29,104.3,104.45,103.57,103.7,5171000,64.8101761104358,64.9033834586291,64.3565670158949,64.4373467176624,8321768.77718985,0.0,1.0
2004-06-30,104.63,104.89,103.89,104.3,6940800,65.0152322764611,65.1767916799963,64.5554093587073,64.8101761104358,11169934.7763913,0.0,1.0
2004-07-01,103.26,104.65,102.94,104.48,10590600,64.1639384962953,65.0276599228869,63.9650961534828,64.9220249282678,17043613.307234,0.0,1.0
2004-07-02,103.03,103.49,102.8,103.39,4276300,64.0210205623988,64.3068564301918,63.8781026285024,64.2447181980629,6881914.48886037,0.0,1.0
2004-07-06,102.34,102.91,102.06,102.71,6318600,63.5922667607095,63.9464546838442,63.4182797107486,63.8221782195864,10168618.8736321,0.0,1.0
2004-07-07,102.6,102.92,102.22,102.22,5597800,63.7538261642446,63.9526685070571,63.5177008821548,63.5177008821548,9008624.49447947,0.0,1.0
2004-07-08,102.07,102.9,101.86,102.36,8076400,63.4244935339615,63.9402408606313,63.2940032464908,63.6046944071353,12997473.0907167,0.0,1.0
2004-07-09,102.37,102.62,102.1,102.32,3660200,63.6109082303482,63.7662538106704,63.4431350036001,63.5798391142837,5890415.40867729,0.0,1.0
2004-07-12,102.57,102.79,101.8,102.3,5886500,63.7351846946059,63.8718888052895,63.2567203072135,63.5674114678579,9473233.78590758,0.0,1.0
2004-07-13,102.57,102.8,102.37,102.75,3267000,63.7351846946059,63.8781026285024,63.6109082303482,63.8470335124379,5257632.68131488,0.0,1.0
2004-07-14,102.28,103.09,101.92,102.14,7294700,63.5549838214321,64.0583035016762,63.3312861857681,63.4679902964517,11739471.417321,0.0,1.0
2004-07-15,101.61,102.54,101.57,102.48,4528300,63.1386576661686,63.7165432249673,63.113802373317,63.6792602856899,7287461.9133144,0.0,1.0
2004-07-16,101.7,102.49,101.46,102.43,5944900,63.2471199503495,63.7384200954899,63.0978642100537,63.701106160416,9559270.5323914,0.08455,1.0
2004-07-19,100.95,101.69,100.78,101.61,9645400,62.7806957619251,63.2409009611706,62.6749729458823,63.1911490477386,15509594.4411391,0.0,1.0
2004-07-20,101.9,102.15,100.86,101.17,5270600,63.3714997339294,63.5269744634042,62.7247248593142,62.917513523863,8475010.72650878,0.0,1.0
2004-07-21,100.4,102.55,100.36,102.15,9341600,62.4386513570806,63.7757340305639,62.4137754003646,63.5269744634042,15021090.6163918,0.0,1.0
2004-07-22,100.52,100.97,99.63,100.17,11667800,62.5132792272285,62.7931337402831,61.9597891902982,62.2956146059638,18761569.8696086,0.0,1.0
2004-07-23,99.82,100.33,99.5,100.32,6837100,62.077949984699,62.3951184328276,61.8789423309713,62.3888994436486,10993908.8221859,0.0,1.0
2004-07-26,99.78,100.25,99.31,100.07,8701800,62.0530740279831,62.3453665193957,61.7607815365704,62.2334247141738,13992306.0638132,0.0,1.0
2004-07-27,100.95,101.21,99.98,100.05,7015800,62.7806957619251,62.9423894805789,62.1774538115629,62.2209867358158,11281254.5545176,0.0,1.0
2004-07-28,101.38,101.69,100.07,100.79,9645100,63.0481122966218,63.2409009611706,62.2334247141738,62.6811919350613,15509112.0476321,0.0,1.0
2004-07-29,101.54,102.67,101.05,101.73,7651300,63.1476161234857,63.8503619007118,62.8428856537151,63.2657769178865,12303124.8001625,0.0,1.0
2004-07-30,101.75,101.8,101.06,101.4,3943800,63.2782148962445,63.3093098421395,62.8491046428941,63.0605502749798,6341545.04291833,0.0,1.0
2004-08-02,101.94,102.23,101.16,101.28,6024000,63.3963756906454,63.5767263768361,62.911294534684,62.9859224048319,9686461.62040164,0.0,1.0
2004-08-03,101.25,101.94,101.16,101.78,5626400,62.9672654372949,63.3963756906454,62.911294534684,63.2968718637815,9047129.42580143,0.0,1.0
2004-08-04,101.4,101.88,100.87,100.96,5963500,63.0605502749798,63.3590617555714,62.7309438484932,62.7869147511041,9589178.9298249,0.0,1.0
2004-08-05,99.72,101.5,99.65,101.5,8179900,62.0157600929091,63.1227401667697,61.9722271686562,63.1227401667697,13153102.1594826,0.0,1.0
2004-08-06,98.37,99.38,98.15,99.11,9082800,61.1761965537452,61.8043144608234,61.0393787918074,61.6364017529906,14604945.8176932,0.0,1.0
2004-08-09,98.42,98.84,98.31,98.43,5095100,61.2072914996401,61.4684890451578,61.1388826186712,61.2135104888191,8192810.5249184,0.0,1.0
2004-08-10,99.57,99.72,98.3705,98.62,7344300,61.9224752552242,62.0157600929091,61.1765075032041,61.33167128322,11809475.4446739,0.0,1.0
2004-08-11,99.71,99.86,98.72,99.18,6687400,62.0095411037301,62.102825941415,61.3938611750099,61.6799346772435,10753194.4621969,0.0,1.0
2004-08-12,98.58,99.48,98.32,99.28,6939400,61.306795326504,61.8665043526133,61.1451016078502,61.7421245690335,11158405.0080702,0.0,1.0
2004-08-13,98.7,98.9,98.17,98.7,4192700,61.3814231966519,61.5058029802318,61.0518167701653,61.3814231966519,6741770.85588612,0.0,1.0
2004-08-16,99.8,100.03,98.66,98.67,5697000,62.065512006341,62.2085487574579,61.3565472399359,61.3627662291149,9160652.69778025,0.0,1.0
2004-08-17,100.25,100.59,99.86,100.2,5946900,62.3453665193957,62.5568121514814,62.102825941415,62.3142715735007,9562486.48910467,0.0,1.0
2004-08-18,101.22,101.3,99.77,99.82,6069000,62.9486084697579,62.9983603831899,62.0468550388041,62.077949984699,9758820.64645047,0.0,1.0
2004-08-19,100.85,101.18,100.32,101.01,5510900,62.7185058701352,62.923732513042,62.3888994436486,62.8180096969991,8861407.92560947,0.0,1.0
2004-08-20,101.25,101.44,100.31,100.39,5462800,63.1507504940319,63.2692556060701,62.5644620450009,62.6143589342801,8758541.99155197,0.29504,1.0
2004-08-23,100.9,101.45,100.81,101.27,4521700,62.9324516034352,63.27549271723,62.8763176029961,63.1632247163517,7249670.37475298,0.0,1.0
2004-08-24,101.22,101.57,100.73,101.33,3746000,63.1320391605522,63.3503380511488,62.8264207137169,63.2006473833111,6005985.63014456,0.0,1.0
2004-08-25,101.88,102.16,100.79,101.2,6232300,63.5436884971059,63.7183276095832,62.8638433806763,63.1195649382324,9992286.23671915,0.0,1.0
2004-08-26,101.87,102.08,101.68,101.85,4238800,63.537451385946,63.6684307203039,63.4189462739078,63.5249771636261,6796095.00508722,0.0,1.0
2004-08-27,102.16,102.25,101.72,101.91,2971100,63.7183276095832,63.7744616100223,63.4438947185474,63.5623998305856,4763583.53062533,0.0,1.0
2004-08-30,101.41,102.09,101.31,101.94,4482800,63.2505442725904,63.6746678314639,63.1881731609913,63.5811111640653,7187301.75729098,0.0,1.0
2004-08-31,101.89,101.91,100.9,101.45,5158700,63.5499256082658,63.5623998305856,62.9324516034352,63.27549271723,8270976.52702262,0.0,1.0
2004-09-01,101.88,102.26,101.22,101.74,4624300,63.5436884971059,63.7806987211822,63.1320391605522,63.4563689408672,7414169.60744193,0.0,1.0
2004-09-02,103.04,103.24,101.82,101.85,4906000,64.2671933916548,64.3919356148529,63.5062658301464,63.5249771636261,7865821.00947389,0.0,1.0
2004-09-03,102.86,103.39,102.81,103.0,5160900,64.1549253907765,64.4854922822514,64.123739834977,64.2422449470152,8274503.8010179,0.0,1.0
2004-09-07,103.64,103.82,103.12,103.25,4500100,64.641420061249,64.7536880621273,64.317090280934,64.3981727260128,7215038.95734478,0.0,1.0
2004-09-08,103.49,103.77,103.22,103.45,5085900,64.5478633938505,64.7225025063278,64.379461392533,64.5229149492109,8154255.82390609,0.0,1.0
2004-09-09,103.0,103.57,102.87,103.37,5990800,64.2422449470152,64.5977602831297,64.1611625019364,64.4730180599316,9605087.75041912,0.0,1.0
2004-09-10,103.23,103.38,102.56,103.0,3670200,64.385698503693,64.4792551710915,63.9678120559794,64.2422449470152,5884455.00794355,0.0,1.0
2004-09-13,103.5,103.72,103.18,103.46,4570500,64.5541005050104,64.6913169505283,64.3545129478934,64.5291520603707,7327911.72519373,0.0,1.0
2004-09-14,103.5,103.63,103.25,103.36,3690100,64.5541005050104,64.6351829500891,64.3981727260128,64.4667809487717,5916360.80453722,0.0,1.0
2004-09-15,102.54,103.2,102.52,103.15,6374500,63.9553378336596,64.3669871702132,63.9428636113397,64.3358016144137,10220276.4013231,0.0,1.0
2004-09-16,102.75,103.1,102.58,102.67,5572200,64.0863171680175,64.3046160586142,63.9802862782992,64.0364202787383,8933943.70749908,0.0,1.0
2004-09-17,103.01,103.3,102.69,102.87,4894400,64.3170341469336,64.498103362569,64.1172336331289,64.229621422144,7838858.72050954,0.10991,1.0
2004-09-20,102.15,102.7,102.01,102.56,6733300,63.7800702660835,64.1234773991853,63.692657541294,64.0360646743957,10784036.3318909,0.0,1.0
2004-09-21,102.37,102.88,102.14,102.39,6604900,63.9174331193242,64.2358651882004,63.7738265000271,63.929920651437,10578391.2150812,0.0,1.0
2004-09-22,101.1,102.0,101.08,101.96,8852700,63.124474830162,63.6864137752376,63.1119872980492,63.661438711012,14178462.0372374,0.0,1.0
2004-09-23,100.45,101.22,100.4,101.18,7438900,62.7186300364962,63.1994000228387,62.6874112062143,63.1744249586131,11914123.5158545,0.0,1.0
2004-09-24,100.72,100.94,100.49,100.49,5528200,62.8872117200189,63.0245745732596,62.7436051007218,62.7436051007218,8853951.20519795,0.0,1.0
2004-09-27,100.16,100.58,100.0,100.38,5243000,62.5375608208607,62.7997989952294,62.4376605639584,62.6749236741014,8397175.603063,0.0,1.0
2004-09-28,100.89,101.15,99.91,100.25,8556800,62.9933557429776,63.1556936604439,62.3814666694509,62.5937547153683,13704549.342035,0.0,1.0
2004-09-29,101.47,101.49,100.62,100.77,7240800,63.3554941742486,63.3679817063614,62.824774059455,62.9184305503009,11596847.0544838,0.0,1.0
2004-09-30,100.87,101.07,100.55,100.72,6375100,62.9808682108649,63.1057435319928,62.7810676970602,62.8872117200189,10210344.1135012,0.0,1.0
2004-10-01,102.16,102.19,101.22,101.34,7370500,63.7863140321399,63.8050453303091,63.1994000228387,63.2743252155155,11804574.2480213,0.0,1.0
2004-10-04,102.31,102.88,102.26,102.65,5422400,63.8799705229859,64.2358651882004,63.8487516927039,64.0922585689033,8684502.19150272,0.0,1.0
2004-10-05,102.04,102.37,101.73,102.32,5210500,63.7113888394632,63.9174331193242,63.5178320917149,63.8862142890422,8345123.68486739,0.0,1.0
2004-10-06,102.64,102.65,101.79,101.91,5244700,64.0860148028469,64.0922585689033,63.5552946880533,63.63021988073,8399898.318784,0.0,1.0
2004-10-07,101.44,102.43,101.43,102.41,6821900,63.3367628760794,63.9548957156626,63.330519110023,63.9424081835498,10925937.8688795,0.0,1.0
2004-10-08,100.7,101.73,100.59,101.2,7265900,62.8747241879061,63.5178320917149,62.8060427612858,63.1869124907259,11637047.1513056,0.0,1.0
2004-10-11,101.14,101.25,100.91,100.96,3549500,63.1494498943875,63.2181313210079,63.0058432750904,63.0370621053724,5684870.26570134,0.0,1.0
2004-10-12,101.05,101.25,100.36,100.6,5207100,63.09325599988,63.2181313210079,62.6624361419887,62.8122865273422,8339678.25342539,0.0,1.0
2004-10-13,100.08,101.47,99.77,101.43,7916000,62.4876106924096,63.3554941742486,62.2940539446613,63.330519110023,12678245.674966,0.0,1.0
2004-10-14,99.18,100.24,99.0,100.14,8125100,61.925671747334,62.5875109493119,61.8132839583188,62.525073288748,13013139.7086491,0.0,1.0
2004-10-15,99.47,99.95,99.07,99.42,7489800,62.1606184202701,62.4605791807177,61.910651119897,62.1293725077234,11985247.6525082,0.08629,1.0
2004-10-18,99.63,99.8,98.75,99.04,9897800,62.2606053404193,62.3668414430778,61.7106772795986,61.891903572369,15838551.6589222,0.0,1.0
2004-10-19,99.1,100.37,99.02,99.98,9483600,61.929398667425,62.7230448461095,61.8794052073504,62.4793267282457,15175744.9647957,0.0,1.0
2004-10-20,98.89,99.09,98.2,98.92,9636600,61.7981658347291,61.9231494849157,61.3669722415856,61.8169133822571,15420576.9884591,0.0,1.0
2004-10-21,98.94,99.25,98.2,98.99,12984900,61.8294117472758,62.0231364050649,61.3669722415856,61.8606576598224,20778557.8043544,0.0,1.0
2004-10-22,97.76,99.04,97.67,98.94,10885700,61.0920082111753,61.891903572369,61.0357655685913,61.8294117472758,17419398.4313211,0.0,1.0
2004-10-25,97.68,97.97,97.27,97.52,8935700,61.0420147511006,61.2232410438711,60.7857982682183,60.9420278309514,14298990.2865921,0.0,1.0
2004-10-26,99.08,99.1,97.67,97.96,8281200,61.9169003024063,61.929398667425,61.0357655685913,61.2169918613618,13251653.2964767,0.0,1.0
2004-10-27,100.14,100.37,98.62,98.95,10346700,62.5793136483949,62.7230448461095,61.6294379069773,61.8356609297851,16556885.6159319,0.0,1.0
2004-10-28,100.27,100.65,99.73,100.02,7890500,62.6605530210162,62.8980219563706,62.3230971655126,62.504323458283,12626451.5210174,0.0,1.0
2004-10-29,100.38,100.64,100.09,100.12,5304700,62.7292940286188,62.8917727738613,62.5480677358483,62.5668152833763,8488630.30017627,0.0,1.0
2004-11-01,100.71,100.97,100.3,100.49,6267300,62.9355170514265,63.097995796669,62.6793005685442,62.7980350362214,10028991.7771589,0.0,1.0
2004-11-02,100.53,101.53,100.29,100.79,7390000,62.8230317662587,63.4479500171913,62.6730513860348,62.9855105115012,11825546.7638703,0.0,1.0
2004-11-03,101.71,102.37,101.14,101.93,10058100,63.5604353023592,63.9728813479747,63.2042318993276,63.6979173175644,16095065.210512,0.0,1.0
2004-11-04,103.32,103.45,101.5,101.57,9474700,64.5665536863607,64.647793058982,63.4292024696633,63.4729467472286,15161503.1019813,0.0,1.0
2004-11-05,104.22,104.43,103.5,103.7,8309800,65.1289801122001,65.260212944896,64.6790389715286,64.8040226217152,13297419.2825994,0.0,1.0
2004-11-08,104.29,104.33,103.82,104.03,5256900,65.1727243897654,65.1977211198027,64.8790128118271,65.0102456445229,8412140.29539779,0.0,1.0
2004-11-09,104.21,104.58,103.97,104.18,6609300,65.1227309296908,65.3539506825359,64.972750549467,65.1039833821628,10576263.3594652,0.0,1.0
2004-11-10,104.39,104.81,104.15,104.27,5466600,65.2352162148587,65.4976818802504,65.0852358346348,65.1602260247468,8747704.18665403,0.0,1.0
2004-11-11,105.09,105.26,104.42,104.49,4604100,65.6726589905115,65.7788950931701,65.2539637623867,65.2977080399519,7367523.66110084,0.0,1.0
2004-11-12,105.65,105.76,105.0,105.19,4875200,66.0226132110338,66.0913542186364,65.6164163479276,65.7351508156048,7801340.40368341,0.0,1.0
2004-11-15,105.73,105.84,105.4,105.54,4601700,66.2109010800398,66.2797859671939,66.0042464185775,66.0919180931373,7348302.66713699,0.2213,1.0
2004-11-16,105.13,105.47,104.94,105.43,8043800,65.8351653319265,66.0480822558574,65.7161823450239,66.0230332059831,12844878.413177,0.0,1.0
2004-11-17,105.9,106.26,105.35,105.62,6900900,66.3173595420052,66.5428009908733,65.9729351062347,66.1420161928857,11019819.1702296,0.0,1.0
2004-11-18,106.0,106.1,105.73,105.92,4714100,66.3799821666908,66.4426047913764,66.2109010800398,66.3298840669424,7527790.51288665,0.0,1.0
2004-11-19,104.57,105.7,104.29,105.66,6968500,65.6921603061945,66.4020402062232,65.5162608619396,66.3769117141868,11092587.6330373,0.33164,1.0
2004-11-22,104.8,105.0,104.23,104.37,8335900,65.8366491354039,65.962291595586,65.478568123885,65.5665178460125,13269240.3315256,0.0,1.0
2004-11-23,104.99,105.03,104.26,104.83,7527500,65.9560094725769,65.9811379646133,65.4974144929123,65.8554955044312,11982414.207891,0.0,1.0
2004-11-24,105.03,105.15,104.71,105.02,6210400,65.9811379646133,66.0565234407225,65.780110028322,65.9748558416042,9885829.98295402,0.0,1.0
2004-11-26,104.92,105.35,104.9,105.09,1807300,65.9120346115131,66.1821659009046,65.8994703654949,66.0188307026679,2876893.68288561,0.0,1.0
2004-11-29,104.47,105.51,104.02,105.37,9181300,65.6293390761035,66.2826798690502,65.3466435406938,66.1947301469228,14614963.7418678,0.0,1.0
2004-11-30,104.33,104.76,104.19,104.6,7401100,65.541389353976,65.8115206433675,65.4534396318486,65.7110066752218,11781208.3419492,0.0,1.0
2004-12-01,105.67,105.86,104.57,104.63,8612600,66.3831938371959,66.5025541743689,65.6921603061945,65.7298530442491,13709696.5269854,0.0,1.0
2004-12-02,105.84,106.27,105.36,105.45,8250700,66.4899899283507,66.7601212177421,66.1884480239137,66.2449871309956,13133617.390242,0.0,1.0
2004-12-03,105.69,106.39,105.56,105.66,7206400,66.3957580832141,66.8355066938513,66.3140904840958,66.3769117141868,11471281.2683821,0.0,1.0
2004-12-06,105.35,105.73,105.24,105.68,3494200,66.1821659009046,66.4208865752505,66.1130625478044,66.389475960205,5562132.41118735,0.0,1.0
2004-12-07,104.41,105.63,104.37,105.47,7572700,65.5916463380489,66.3580653451595,65.5665178460125,66.2575513770138,12054364.406788,0.0,1.0
2004-12-08,105.01,105.06,104.42,104.57,7090100,65.9685737185951,65.9999843336406,65.597928461058,65.6921603061945,11286152.7698928,0.0,1.0
2004-12-09,105.38,105.6,104.16,104.53,8913400,66.2010122699319,66.3392189761322,65.4345932628213,65.6670318141581,14188515.5497331,0.0,1.0
2004-12-10,105.5,105.75,105.11,105.19,5999500,66.2763977460411,66.4334508212687,66.0313949486861,66.0816519327589,9550115.44872032,0.0,1.0
2004-12-13,106.45,106.46,105.53,105.9,7457100,66.873199431906,66.8794815549151,66.2952441150684,66.5276826664053,11870350.1812905,0.0,1.0
2004-12-14,106.76,106.95,106.2,106.24,5822400,67.0679452451882,67.1873055823611,66.7161463566784,66.7412748487148,9268204.38180334,0.0,1.0
2004-12-15,106.85,107.06,106.35,106.62,9270700,67.1244843522701,67.2564089354613,66.8103782018149,66.9799955230607,14757272.321102,0.0,1.0
2004-12-16,107.16,107.29,106.62,106.83,8572800,67.3192301655523,67.4008977646707,66.9799955230607,67.1119201062519,13646342.1483106,0.0,1.0
2004-12-17,106.53,106.98,106.22,106.36,8222200,67.0273815769184,67.3105161090653,66.8323333436616,66.9204196425518,13067957.3838765,0.16543,1.0
2004-12-20,106.62,107.15,106.35,106.76,6136000,67.0840084833478,67.417478043432,66.9141277640596,67.1720947822379,9752254.44619035,0.0,1.0
2004-12-21,107.42,107.47,106.61,106.75,8002500,67.5873587627201,67.6188181551809,67.0777166048556,67.1658029037458,12718777.0869684,0.0,1.0
2004-12-22,108.01,108.13,107.3,107.36,6666000,67.9585795937572,68.0340821356631,67.5118562208143,67.5496074917672,10594610.1920314,0.0,1.0
2004-12-23,108.15,108.55,108.03,108.12,3318100,68.0466658926474,68.2983410323335,67.9711633507415,68.0277902571709,5273623.77410434,0.0,1.0
2004-12-27,107.76,108.56,107.72,108.43,5591200,67.8012826314534,68.3046329108257,67.7761151174847,68.2228384904277,8886376.31348427,0.0,1.0
2004-12-28,108.4,108.47,107.8,107.88,3461100,68.2039628549512,68.2480060043963,67.826450145422,67.8767851733592,5500900.89043505,0.0,1.0
2004-12-29,108.24,108.31,107.83,108.27,4043900,68.1032927990768,68.1473359485218,67.8453257808984,68.1221684345532,6427174.34076746,0.0,1.0
2004-12-30,107.85,108.41,107.77,108.26,2786600,67.8579095378827,68.2102547334434,67.8075745099455,68.1158765560611,4428884.00256748,0.0,1.0
2004-12-31,107.51,108.19,107.47,107.93,4262800,67.6439856691495,68.071833406616,67.6188181551809,67.90824456582,6775083.15730448,0.0,1.0
2005-01-03,107.32,108.59,106.93,108.15,11691300,67.5244399777986,68.3235085463022,67.2790567166046,68.0466658926474,18581573.0780224,0.0,1.0
2005-01-04,106.3,107.6,105.89,107.5,10628300,66.8826683715988,67.7006125755789,66.6247013534205,67.6376937906574,16892093.5349487,0.0,1.0
2005-01-05,105.71,106.78,105.71,106.3,10885300,66.5114475405617,67.1846785392222,66.5114475405617,66.8826683715988,17300556.6041584,0.0,1.0
2005-01-06,106.04,106.66,105.83,106.13,8238900,66.7190795308028,67.1091759973164,66.5869500824676,66.7757064372322,13094499.5366228,0.0,1.0
2005-01-07,105.84,106.5,105.63,106.36,8555700,66.5932419609598,67.0085059414419,66.4611125126245,66.9204196425518,13598005.7635709,0.0,1.0
2005-01-10,106.2,106.63,105.77,105.84,6028100,66.8197495866773,67.0903003618399,66.5491988115147,66.5932419609598,9580763.53114082,0.0,1.0
2005-01-11,105.52,105.91,105.27,105.9,7592600,66.3919018492108,66.6372851104048,66.234604886907,66.6309932319127,12067302.3318359,0.0,1.0
2005-01-12,106.03,106.23,104.96,105.58,10574200,66.7127876523107,66.8386252221538,66.0395566536502,66.4296531201637,16806109.6748543,0.0,1.0
2005-01-13,104.95,106.1,104.81,105.96,7669700,66.033264775158,66.7568308017558,65.9451784762679,66.6687445028656,12189841.2525988,0.0,1.0
2005-01-14,105.44,105.65,105.05,105.17,5986900,66.3415668212736,66.4736962696088,66.0961835600796,66.1716861019854,9515282.29203015,0.0,1.0
2005-01-18,106.16,106.29,105.0,105.25,6601700,66.7945820727087,66.8763764931067,66.0647241676188,66.2220211299227,10492414.9572058,0.0,1.0
2005-01-19,105.25,106.25,105.23,106.15,6567900,66.2220211299227,66.8512089791381,66.2094373729384,66.7882901942165,10438694.9115276,0.0,1.0
2005-01-20,104.76,105.48,104.58,105.06,8661700,65.9137190838071,66.3667343352422,65.8004652709483,66.1024754385717,13766476.9127391,0.0,1.0
2005-01-21,103.84,105.03,103.78,104.95,7901200,65.396539255509,66.1459795647738,65.3587523491595,66.0955970229745,12545933.1233783,0.09802,1.0
2005-01-24,103.75,104.31,103.62,104.11,9877700,65.3398588959848,65.69253668858,65.2579872655609,65.5665803340817,15684321.8261522,0.0,1.0
2005-01-25,104.59,105.01,104.05,104.08,9751100,65.8688755848776,66.133383929324,65.5287934277322,65.547686880907,15483299.8126075,0.0,1.0
2005-01-26,104.79,105.25,104.68,104.92,7851200,65.9948319393759,66.2845315547219,65.9255559444018,66.0767035697997,12466540.5429894,0.0,1.0
2005-01-27,104.57,104.83,104.21,104.45,8393800,65.8562799494277,66.0200232102755,65.6295585113308,65.7807061367288,13328108.8253699,0.0,1.0
2005-01-28,104.44,104.65,103.76,104.54,7791600,65.7744083190039,65.9066624912271,65.3461567137097,65.837386496253,12371904.5871658,0.0,1.0
2005-01-31,104.8,105.05,104.48,104.98,5333900,66.0011297571008,66.1585752002236,65.7995995899035,66.1144904761492,8469441.69072894,0.0,1.0
2005-02-01,105.4,105.64,104.84,105.02,4800300,66.3789988205956,66.5301464459936,66.0263210280004,66.1396817470489,7622164.07281842,0.0,1.0
2005-02-02,105.88,106.13,105.35,105.46,4660100,66.6812940713915,66.8387395145144,66.3475097319711,66.4167857269451,7399547.27740789,0.0,1.0
2005-02-03,105.92,105.95,105.44,105.7,4818700,66.7064853422912,66.7253787954659,66.4041900914953,66.5679333523431,7651380.54240153,0.0,1.0
2005-02-04,107.0,107.21,105.76,105.8,6413300,67.3866496565819,67.5189038288051,66.6057202586925,66.6309115295922,10183368.7161649,0.0,1.0
2005-02-07,107.01,107.27,106.91,106.93,3710300,67.3929474743068,67.5566907351546,67.3299692970577,67.3425649325075,5891405.82034002,0.0,1.0
2005-02-08,107.25,107.42,106.91,107.06,5046500,67.5440950997048,67.6511580010283,67.3299692970577,67.4244365629314,8013093.13865344,0.0,1.0
2005-02-09,106.74,107.48,106.63,107.42,7444900,67.2229063957341,67.6889449073778,67.1536304007601,67.6511580010283,11821396.434749,0.0,1.0
2005-02-10,107.5,107.7,106.93,107.03,5221000,67.7015405428276,67.8274968973259,67.3425649325075,67.4055431097566,8290173.24421077,0.0,1.0
2005-02-11,108.09,108.39,107.14,107.42,4722600,68.0731117885976,68.262046320345,67.4748191047307,67.6511580010283,7498788.00289403,0.0,1.0
2005-02-14,107.98,108.12,107.84,108.01,3689300,68.0038357936235,68.0920052417723,67.9156663454747,68.0227292467982,5858060.93657667,0.0,1.0
2005-02-15,108.47,108.61,107.92,108.06,4711000,68.3124288621443,68.4005983102931,67.966048887274,68.0542183354228,7480368.92424381,0.0,1.0
2005-02-16,108.45,108.68,108.09,108.28,4285800,68.2998332266945,68.4446830343675,68.0731117885976,68.1927703253709,6805214.42061645,0.0,1.0
2005-02-17,107.72,108.56,107.67,108.46,5746600,67.8400925327757,68.3691092216685,67.8086034441512,68.3061310444194,9124748.04925907,0.0,1.0
2005-02-18,107.81,107.84,107.2,107.48,4906500,68.0464972108921,68.065432327452,67.6614831741734,67.8382109287328,7773651.64529481,0.23774,1.0
2005-02-22,106.01,107.67,105.99,107.33,8958900,66.9103902172959,67.9581333336124,66.8977668062559,67.7435353459331,14194103.2762726,0.0,1.0
2005-02-23,106.83,106.95,106.19,106.35,6457800,67.4279500699341,67.5036905361739,67.0240009166555,67.1249882049752,10231465.931924,0.0,1.0
2005-02-24,107.41,107.55,106.36,106.64,7124200,67.7940289900929,67.8823928673726,67.1312999104951,67.3080276650545,11287281.9833709,0.0,1.0
2005-02-25,108.36,108.42,107.3,107.42,4984900,68.3936410144909,68.4315112476108,67.7246002293731,67.8003406956129,7897865.29840622,0.0,1.0
2005-02-28,107.7,108.98,107.26,108.11,7471500,67.9770684501723,68.7849667567296,67.6993534072932,68.2358483764914,11837529.4543606,0.0,1.0
2005-03-01,108.23,108.49,107.76,107.76,5316000,68.3115888427312,68.4756931862506,68.0149386832922,68.0149386832922,8422446.17270706,0.0,1.0
2005-03-02,108.07,108.69,107.74,107.81,7239700,68.2106015544115,68.6019272966502,68.0023152722522,68.0464972108921,11470275.3116154,0.0,1.0
2005-03-03,108.25,108.67,107.64,108.42,7779800,68.3242122537711,68.5893038856102,67.9391982170524,68.4315112476108,12325986.9703586,0.0,1.0
2005-03-04,109.54,109.61,108.65,108.91,6123100,69.1384222658484,69.1826042044883,68.5766804745703,68.7407848180897,9701181.36947002,0.0,1.0
2005-03-07,109.33,109.83,109.3,109.39,4124200,69.0058764499288,69.3214617259278,68.9869413333689,69.0437466830487,6534208.52247526,0.0,1.0
2005-03-08,109.16,109.52,108.96,109.29,7533400,68.8985774560892,69.1257988548085,68.7723433456896,68.9806296278489,11935601.2034371,0.0,1.0
2005-03-09,108.01,109.23,108.0,108.83,5060900,68.1727313212916,68.9427593947291,68.1664196157717,68.6902911739299,8018276.49274892,0.0,1.0
2005-03-10,108.47,108.73,107.74,108.21,5215200,68.4630697752107,68.6271741187301,68.0023152722522,68.2989654316912,8262742.90442097,0.0,1.0
2005-03-11,107.84,108.81,107.65,108.49,3489300,68.065432327452,68.67766776289,67.9455099225724,68.4756931862506,5528299.74236771,0.0,1.0
2005-03-14,108.14,108.16,107.58,107.95,3474500,68.2547834930514,68.2674069040913,67.9013279839325,68.1348610881718,5504851.24662729,0.0,1.0
2005-03-15,107.57,108.48,107.52,108.39,3926400,67.8950162784126,68.4693814807306,67.8634577508127,68.4125761310508,6220822.54562021,0.0,1.0
2005-03-16,106.35,107.11,106.19,106.95,6444500,67.1249882049752,67.6046778244935,67.0240009166555,67.5036905361739,10210393.972914,0.0,1.0
2005-03-17,106.29,106.68,106.04,106.56,4476200,67.0871179718553,67.3332744871345,66.9293253338558,67.2575340208947,7091902.47522035,0.0,1.0
2005-03-18,105.96,106.44,105.44,106.38,10700300,66.9846411210329,67.2880823039141,66.6559131729116,67.250152156054,16926324.7369103,0.16764,1.0
2005-03-21,105.42,106.12,105.23,106.04,7322400,66.6432697902915,67.0857881819933,66.523157655401,67.0352146515131,11582976.2019338,0.0,1.0
2005-03-22,104.53,106.03,104.5,105.54,7066800,66.0806392636992,67.0288929602031,66.0616741897691,66.7191300860118,11178654.0237935,0.0,1.0
2005-03-23,104.41,105.55,104.21,104.56,7267500,66.0047789679789,66.7254517773219,65.8783451417784,66.0996043376293,11496132.3538121,0.0,1.0
2005-03-24,104.44,105.15,104.35,104.72,5058600,66.023744041909,66.4725841249208,65.9668488201188,66.2007513985897,8001972.49741919,0.0,1.0
2005-03-28,104.76,105.23,104.56,104.6,4968200,66.2260381638298,66.523157655401,66.0996043376293,66.1248911028694,7858972.79122248,0.0,1.0
2005-03-29,104.07,105.13,103.86,104.61,7659600,65.789841463438,66.4599407423008,65.6570859459275,66.1312127941794,12116377.7608888,0.0,1.0
2005-03-30,105.34,105.39,104.18,104.25,5654100,66.5926962598113,66.6243047163614,65.8593800678483,65.9036319070185,8943967.24343847,0.0,1.0
2005-03-31,104.99,105.32,104.8,105.17,7374200,66.3714370639604,66.5800528771912,66.2513249290699,66.4852275075409,11664916.2990686,0.0,1.0
2005-04-01,104.05,105.62,103.74,105.43,7737700,65.777198080818,66.769703616492,65.5812256502072,66.6495914816015,12239920.6486539,0.0,1.0
2005-04-04,104.22,104.82,103.46,104.08,11559300,65.8846668330884,66.26396831169,65.4042182935265,65.7961631547481,18285138.3168105,0.0,1.0
2005-04-05,104.59,104.68,104.15,104.29,4398700,66.1185694115594,66.1754646333496,65.8404149939182,65.9289186722586,6958106.27928632,0.0,1.0
2005-04-06,105.02,105.24,104.72,104.8,4531300,66.3904021378905,66.529479346711,66.2007513985897,66.2513249290699,7167860.27311026,0.0,1.0
2005-04-07,105.52,105.58,104.75,104.81,3852800,66.7064867033918,66.7444168512519,66.2197164725198,66.2576466203799,6094571.54905639,0.0,1.0
2005-04-08,104.54,105.54,104.52,105.45,3649600,66.0869609550092,66.7191300860118,66.0743175723892,66.6622348642216,5773138.5811452,0.0,1.0
2005-04-11,104.47,104.81,104.38,104.79,3187600,66.0427091158391,66.2576466203799,65.9858138940488,66.2450032377599,5042321.49859119,0.0,1.0
2005-04-12,104.99,105.3,103.56,104.2,9085300,66.3714370639604,66.5674094945712,65.4674352066267,65.8720234504684,14371628.6582854,0.0,1.0
2005-04-13,103.98,105.22,103.75,104.92,8180200,65.7329462416478,66.516835964091,65.5875473415172,66.3271852247902,12939891.5556455,0.0,1.0
2005-04-14,102.4,104.17,102.39,104.1,10780100,64.7341190146637,65.8530583765383,64.7277973233537,65.8088065373681,17052556.7784424,0.0,1.0
2005-04-15,100.7,102.6,100.62,102.21,12132300,63.706079252136,64.9080807474594,63.6554686628593,64.6613541247351,19177488.621842,0.07379,1.0
2005-04-18,100.55,101.01,100.11,100.62,13000100,63.6111843972421,63.9021952855835,63.3328261562198,63.6554686628593,20549217.3646223,0.0,1.0
2005-04-19,101.25,101.5,100.8,101.01,7633400,64.0540270534138,64.2121851449037,63.769342488732,63.9021952855835,12066091.4786123,0.0,1.0
2005-04-20,100.14,101.78,99.89,101.51,12009900,63.3518051271986,64.3893222073724,63.1936470357087,64.2185114685633,18984011.3250958,0.0,1.0
2005-04-21,102.07,102.19,100.68,100.95,7323400,64.5727855935007,64.6487014774159,63.6934266048168,63.8642373436259,11576075.4492716,0.0,1.0
2005-04-22,101.83,102.16,100.62,101.9,6159600,64.4209538256704,64.6297225064371,63.6554686628593,64.4652380912876,9736460.43331419,0.0,1.0
2005-04-25,102.4,102.58,101.88,102.05,4631900,64.7815542742674,64.8954281001402,64.4525854439684,64.5601329461816,7321629.8267855,0.0,1.0
2005-04-26,101.51,102.62,101.43,102.06,6071100,64.2185114685633,64.9207333947786,64.1679008792866,64.5664592698411,9596568.76042174,0.0,1.0
2005-04-27,101.9,102.17,100.74,101.11,10413200,64.4652380912876,64.6360488300967,63.7313845467744,63.9654585221795,16460112.6346171,0.0,1.0
2005-04-28,100.52,101.83,100.52,101.64,7083400,63.5922054262633,64.4209538256704,63.5922054262633,64.3007536761381,11196708.2007497,0.0,1.0
2005-04-29,101.88,101.98,100.44,101.31,10176500,64.4525854439684,64.5158486805644,63.5415948369865,64.0919849953714,16085961.6857624,0.0,1.0
2005-05-02,102.58,102.6,101.86,102.24,5349200,64.8954281001402,64.9080807474594,64.4399327966492,64.6803330957139,8455463.69080528,0.0,1.0
2005-05-03,102.89,103.08,102.05,102.32,7114100,65.0915441335876,65.21174428312,64.5601329461816,64.7309436849906,11245235.5946231,0.0,1.0
2005-05-04,103.77,103.93,102.67,103.01,8803600,65.6482606156321,65.7494817941857,64.9523650130765,65.1674600175028,13915822.9545303,0.0,1.0
2005-05-05,103.5,104.08,102.99,103.81,8842100,65.477449876823,65.8443766490796,65.1548073701836,65.6735659102705,13976679.7839807,0.0,1.0
2005-05-06,103.43,104.05,103.4,103.92,5379900,65.4331656112059,65.8253976781008,65.4141866402271,65.7431554705261,8503991.0846787,0.0,1.0
2005-05-09,103.75,103.88,103.21,103.46,3912600,65.6356079683129,65.7178501758877,65.2939864906947,65.4521445821846,6184634.56902804,0.0,1.0
2005-05-10,102.7,103.49,102.5,103.36,6964900,64.9713439840553,65.4711235531634,64.8448175108634,65.3888813455887,11009395.621792,0.0,1.0
2005-05-11,103.02,103.25,100.6,102.99,7684300,65.1737863411624,65.3192917853331,63.6428160155401,65.1548073701836,12146548.9492363,0.0,1.0
2005-05-12,101.93,103.34,101.93,103.02,5534400,64.4842170622664,65.3762286982695,64.4842170622664,65.1737863411624,8748208.75091467,0.0,1.0
2005-05-13,101.67,102.47,100.86,102.23,11750400,64.3197326471169,64.8258385398846,63.8073004306896,64.6740067720543,18573820.4876315,0.0,1.0
2005-05-16,102.64,102.71,101.59,101.62,5840400,64.9333860420977,64.9776703077149,64.2691220578401,64.2881010288189,9231901.99278008,0.0,1.0
2005-05-17,103.49,103.55,102.28,102.37,5973700,65.4711235531634,65.509081495121,64.7056383903523,64.7625753032886,9442608.88539661,0.0,1.0
2005-05-18,104.84,105.06,103.86,103.92,8503700,66.325177247209,66.4643563677201,65.7051975285685,65.7431554705261,13441771.9635648,0.0,1.0
2005-05-19,105.14,105.2,104.59,104.96,5010200,66.5149669569968,66.5529248989544,66.167019155719,66.4010931311241,7919607.45226813,0.0,1.0
2005-05-20,104.63,104.85,104.12,104.83,6342600,66.4045536301659,66.5441789938153,66.0808766507969,66.5314857789381,9993685.69956822,0.33547,1.0
2005-05-23,105.22,105.5,104.63,104.63,5310900,66.7790034690438,66.9567084773249,66.4045536301659,66.4045536301659,8368092.79819583,0.0,1.0
2005-05-24,104.83,105.13,104.63,104.92,5147900,66.5314857789381,66.7218840020963,66.4045536301659,66.5886052458856,8111262.67032561,0.0,1.0
2005-05-25,104.59,104.71,104.16,104.71,5065900,66.3791672004115,66.4553264896748,66.1062630805513,66.4553264896748,7982059.78391237,0.0,1.0
2005-05-26,105.27,105.35,104.84,104.99,4759800,66.8107365062369,66.8615093657457,66.5378323863767,66.6330314979558,7499754.8628015,0.0,1.0
2005-05-27,105.37,105.44,105.07,105.3,2107100,66.874202580623,66.9186288326932,66.6838043574647,66.8297763285527,3320041.4873333,0.0,1.0
2005-05-31,104.63,105.35,104.57,105.32,5593300,66.4045536301659,66.8615093657457,66.3664739855342,66.8424695434299,8813054.93384336,0.0,1.0
2005-06-01,105.33,105.83,104.61,104.64,7951400,66.8488161508685,67.166146522799,66.3918604152887,66.4109002376045,12528583.3051977,0.0,1.0
2005-06-02,105.47,105.56,105.04,105.11,3463700,66.9376686550091,66.9947881219565,66.6647645351489,66.7091907872191,5457561.43499423,0.0,1.0
2005-06-03,104.72,105.44,104.38,105.27,5009600,66.4616730971134,66.9186288326932,66.2458884442007,66.8107365062369,7893350.972875,0.0,1.0
2005-06-06,104.63,104.99,104.25,104.66,2761400,66.4045536301659,66.6330314979558,66.1633825474988,66.4235934524817,4350985.98221355,0.0,1.0
2005-06-07,104.88,105.74,104.79,104.89,6878900,66.5632188161311,67.1090270558515,66.5060993491837,66.5695654235697,10838704.0896099,0.0,1.0
2005-06-08,104.8,105.41,104.57,105.27,6071000,66.5124459566223,66.8995890103774,66.3664739855342,66.8107365062369,9565740.52944827,0.0,1.0
2005-06-09,104.98,105.24,104.38,104.72,4067300,66.6266848905172,66.791696683921,66.2458884442007,66.4616730971134,6408620.73059216,0.0,1.0
2005-06-10,105.17,105.38,104.48,105.14,5115500,66.7472704318508,66.8805491880616,66.3093545185868,66.728230609535,8060211.77374282,0.0,1.0
2005-06-13,105.34,105.94,104.76,104.96,4816100,66.8551627583071,67.2359592046237,66.4870595268678,66.61399167564,7588463.67383889,0.0,1.0
2005-06-14,105.57,105.91,105.19,105.28,4180400,67.0011347293951,67.2169193823079,66.759963646728,66.8170831136755,6586826.17514505,0.0,1.0
2005-06-15,105.74,105.92,104.99,105.87,6118100,67.1090270558515,67.2232659897465,66.6330314979558,67.1915329525534,9639953.40688808,0.0,1.0
2005-06-16,105.78,106.02,105.46,105.7,6817800,67.1344134856059,67.2867320641326,66.9313220475704,67.0836406260971,10742432.1827825,0.0,1.0
2005-06-17,106.04,106.51,105.89,106.21,7295800,67.3716433250537,67.6702539659701,67.2763420566761,67.4796514292149,11483267.9420824,0.11379,1.0
2005-06-20,105.96,106.27,105.54,105.68,3709900,67.320815981919,67.517771936566,67.0539724304618,67.1429202809475,5839219.24097858,0.0,1.0
2005-06-21,106.0,106.2,105.69,105.98,3861400,67.3462296534863,67.4732980113231,67.1492736988394,67.3335228177027,6077673.56993847,0.0,1.0
2005-06-22,106.02,106.33,105.67,106.21,3443200,67.35893648927,67.555892443917,67.1365668630557,67.4796514292149,5419445.1846512,0.0,1.0
2005-06-23,104.05,105.87,103.13,105.79,12891900,66.1073131645779,67.2636352208924,65.5227987185287,67.2128078777577,20291282.9275107,0.0,1.0
2005-06-24,102.86,104.02,102.78,103.99,9810400,65.3512564354491,66.0882529109023,65.3004290923144,66.0691926572268,15441137.6160264,0.0,1.0
2005-06-27,102.95,103.26,102.44,102.84,9047400,65.4084371964756,65.6053931511226,65.0844128839919,65.3385495996654,14240209.21341,0.0,1.0
2005-06-28,103.98,104.0,103.17,103.18,6487600,66.062839239335,66.0755460751187,65.5482123900961,65.5545658079879,10211196.7297697,0.0,1.0
2005-06-29,103.6,104.25,103.55,104.23,5145900,65.8214093594451,66.2343815224146,65.7896422699859,66.221674686631,8099420.00920556,0.0,1.0
2005-06-30,102.75,104.07,102.56,103.94,9964300,65.2813688386389,66.1200200003615,65.160653898694,66.0374255677676,15683369.4393064,0.0,1.0
2005-07-01,103.12,103.45,102.83,103.07,6487600,65.5164453006369,65.7261080910676,65.3321961817736,65.4846782111777,10211196.7297697,0.0,1.0
2005-07-05,103.63,103.87,102.8,102.85,4745900,65.8404696131206,65.9929516425248,65.3131359280981,65.3449030175573,7469837.62251281,0.0,1.0
2005-07-06,102.67,103.85,102.61,103.63,8956200,65.2305414955042,65.9802448067411,65.1924209881531,65.8404696131206,14096664.429244,0.0,1.0
2005-07-07,103.14,103.2,101.73,101.75,13370400,65.5291521364206,65.5672726437716,64.6333202136714,64.646027049455,21044420.8575919,0.0,1.0
2005-07-08,104.56,104.63,103.06,103.22,8886100,66.4313374770616,66.4758114023045,65.4783247932859,65.5799794795553,13986330.1159761,0.0,1.0
2005-07-11,105.24,105.38,104.63,104.63,6848700,66.8633698937066,66.9523177441924,66.4758114023045,66.4758114023045,10779552.2293566,0.0,1.0
2005-07-12,105.1,105.49,104.85,105.19,6652800,66.7744220432209,67.0222053410026,66.6155865959249,66.8316028042474,10471214.2554738,0.0,1.0
2005-07-13,105.63,105.66,105.15,105.31,6548000,67.1111531914883,67.1302134451638,66.8061891326801,66.9078438189495,10306263.6701603,0.0,1.0
2005-07-14,106.42,106.57,106.04,106.07,10958900,67.6130732049435,67.7083744733211,67.3716433250537,67.3907035787292,17248826.043818,0.0,1.0
2005-07-15,106.29,106.46,105.91,106.35,4914200,67.5898832296383,67.6979863451623,67.3482409714084,67.6280372704115,7727936.38694965,0.0935,1.0
2005-07-18,105.92,106.25,105.66,106.05,6084600,67.3545999782039,67.5644472024562,67.1892658015202,67.4372670665457,9568475.38562408,0.0,1.0
2005-07-19,106.5,106.59,106.11,106.45,3829200,67.7234223723444,67.7806534335041,67.4754211073189,67.6916273383667,6021695.09033161,0.0,1.0
2005-07-20,106.69,106.89,105.75,105.86,5790600,67.8442435014593,67.9714236373699,67.24649686268,67.3164459374307,9106139.03428242,0.0,1.0
2005-07-21,106.19,106.99,106.02,106.91,8750400,67.5262931616831,68.0350137053251,67.4181900461592,67.9841416509609,13760639.4856465,0.0,1.0
2005-07-22,106.48,106.55,105.82,106.31,5836600,67.7107043587533,67.755217406322,67.2910099102486,67.6026012432294,9178477.37496853,0.0,1.0
2005-07-25,106.13,106.85,105.86,106.52,5809400,67.4881391209099,67.9459876101877,67.3164459374307,67.7361403859354,9135703.39960631,0.0,1.0
2005-07-26,105.82,106.2,105.64,106.02,5627100,67.2910099102486,67.5326521684786,67.1765477879292,67.4181900461592,8849023.410322,0.0,1.0
2005-07-27,106.35,106.46,105.74,106.09,7002400,67.6280372704115,67.6979863451623,67.2401378558844,67.4627030937278,11011782.5395743,0.0,1.0
2005-07-28,107.07,107.13,106.33,106.62,6609300,68.0858857596893,68.1240398004625,67.6153192568204,67.7997304538907,10393604.2412328,0.0,1.0
2005-07-29,106.63,107.16,106.39,107.02,5551000,67.8060894606862,68.143116820849,67.6534732975936,68.0540907257117,8729350.6336652,0.0,1.0
2005-08-01,106.19,106.72,106.1,106.72,4700800,67.5262931616831,67.8633205218459,67.4690621005233,67.8633205218459,7392349.38907104,0.0,1.0
2005-08-02,106.71,107.0,106.36,106.47,4396000,67.8569615150504,68.0413727121206,67.634396277207,67.7043453519578,6913029.25339438,0.0,1.0
2005-08-03,107.0,107.04,106.37,106.53,3290700,68.0413727121206,68.0668087393027,67.6407552840025,67.7424993927309,5174864.73251704,0.0,1.0
2005-08-04,106.12,106.73,106.01,106.65,5165000,67.4817801141144,67.8696795286415,67.4118310393636,67.8188074742772,8122337.60095131,0.0,1.0
2005-08-05,105.65,106.09,105.54,105.94,7191400,67.1829067947247,67.4627030937278,67.1129577199739,67.3673179917949,11308998.7654368,0.0,1.0
2005-08-08,105.54,106.05,105.25,105.94,6558200,67.1129577199739,67.4372670665457,66.9285465229037,67.3673179917949,10313245.7801663,0.0,1.0
2005-08-09,106.27,106.43,105.82,105.87,5427100,67.5771652160473,67.6789093247757,67.2910099102486,67.3228049442263,8534508.88559978,0.0,1.0
2005-08-10,106.24,107.33,105.79,106.73,8485100,67.5580881956607,68.251219936373,67.2719328898621,67.8696795286415,13343435.9686025,0.0,1.0
2005-08-11,106.87,107.0,106.04,106.13,5800000,67.9587056237788,68.0413727121206,67.4309080597502,67.4881391209099,9120921.21694436,0.0,1.0
2005-08-12,106.01,106.68,105.8,106.65,5361800,67.4118310393636,67.8378844946638,67.2782918966576,67.8188074742772,8431819.89327798,0.0,1.0
2005-08-15,106.62,106.7,105.73,106.06,4665800,67.7997304538907,67.8506025082549,67.2337788490889,67.4436260733412,7337309.34724465,0.0,1.0
2005-08-16,105.4,106.4,105.23,106.24,6792700,67.0239316248366,67.6598323043891,66.9158285093127,67.5580881956607,10682014.0604031,0.0,1.0
2005-08-17,105.68,106.11,105.28,105.39,6394900,67.2019838151113,67.4754211073189,66.9476235432903,67.0175726180411,10056444.6707306,0.0,1.0
2005-08-18,105.76,106.17,105.37,105.47,6723200,67.2528558694755,67.513575148092,67.00485460445,67.0684446724053,10572720.2630621,0.0,1.0
2005-08-19,105.73,106.2,105.52,105.87,4033600,67.4303802621862,67.73012753092,67.2964506314753,67.5196666826601,6324634.77651717,0.30917,1.0
2005-08-22,105.66,106.38,105.17,105.87,6929700,67.3857370519492,67.8449243572436,67.0732345802905,67.5196666826601,10865683.6599641,0.0,1.0
2005-08-23,105.28,105.73,104.91,105.64,6953900,67.1433881963772,67.4303802621862,66.9074169422676,67.3729818490244,10903628.959843,0.0,1.0
2005-08-24,104.18,105.55,104.16,104.99,9086400,66.4418520355108,67.3155834358626,66.4290968325859,66.9584377539669,14247362.5132253,0.0,1.0
2005-08-25,104.46,104.59,104.2,104.34,5454900,66.6204248764586,66.7033336954701,66.4546072384356,66.5438936589095,8553215.549986,0.0,1.0
2005-08-26,103.9,104.39,103.79,104.36,5546700,66.263279194563,66.5757816662216,66.1931255784763,66.5566488618344,8697156.81151026,0.0,1.0
2005-08-29,104.64,104.81,103.45,103.5,6547200,66.7352217027822,66.8436409276434,65.976287128754,66.0081751360661,10265928.403613,0.0,1.0
2005-08-30,104.0,104.33,103.45,104.33,8566800,66.3270552091872,66.5375160574471,65.976287128754,66.5375160574471,13432636.1571468,0.0,1.0
2005-08-31,104.89,104.98,103.54,104.08,9550100,66.8946617393427,66.9520601525045,66.0336855419158,66.3780760208866,14974438.3625587,0.0,1.0
2005-09-01,104.6,105.19,104.22,104.78,7401300,66.7097112969325,67.0859897832154,66.4673624413605,66.8245081232561,11605146.611324,0.0,1.0
2005-09-02,104.6,104.93,104.3,104.78,11825500,66.7097112969325,66.9201721451924,66.5183832530599,66.8245081232561,18542237.3437386,0.0,1.0
2005-09-06,105.83,105.93,104.92,104.98,10767100,67.4941562768104,67.5579322914346,66.91379454373,66.9520601525045,16882679.2696941,0.0,1.0
2005-09-07,106.23,106.37,105.71,105.81,7275000,67.7492603353073,67.8385467557812,67.4176250592613,67.4814010738856,11407109.7776583,0.0,1.0
2005-09-08,105.91,106.29,105.67,105.98,5879000,67.5451770885098,67.7875259440818,67.3921146534116,67.5898202987467,9218199.09042653,0.0,1.0
2005-09-09,106.76,106.93,106.06,106.14,7449900,68.0872732128156,68.1956924376768,67.6408411104461,67.6918619221455,11681350.8086016,0.0,1.0
2005-09-12,106.81,107.01,106.63,106.7,4963100,68.1191612201277,68.2467132493762,68.0043643938041,68.0490076040411,7782079.24914032,0.0,1.0
2005-09-13,106.11,106.81,106.01,106.59,6012100,67.6727291177582,68.1191612201277,67.608953103134,67.9788539879545,9426898.23976074,0.0,1.0
2005-09-14,105.57,106.41,105.43,106.27,6904700,67.3283386387874,67.8640571616309,67.2390522183135,67.774770741157,10826483.9700065,0.0,1.0
2005-09-15,105.66,105.9,105.26,105.81,7019500,67.3857370519492,67.5387994870473,67.1306329934524,67.4814010738856,11006488.9462917,0.0,1.0
2005-09-16,106.23,106.38,105.65,105.95,6797100,67.8479409627353,67.9437443247273,67.4775012963662,67.6691080203502,10642267.4403131,0.15473,1.0
2005-09-19,105.54,106.15,105.13,106.12,8614000,67.4072454975721,67.7968458363396,67.145382974794,67.7776851639412,13487000.5930259,0.0,1.0
2005-09-20,104.72,105.97,104.57,105.68,11001900,66.8835204520158,67.6818818019492,66.7877170900238,67.4966619687646,17225752.4755528,0.0,1.0
2005-09-21,103.72,104.51,103.62,104.51,10702800,66.2448313720692,66.749395745227,66.1809624640745,66.749395745227,16757449.4946643,0.0,1.0
2005-09-22,104.04,104.4,103.44,103.74,7931300,66.4492118776521,66.6791399464329,66.0659984296841,66.2576051536681,12418092.3848928,0.0,1.0
2005-09-23,104.1,104.5,103.67,103.92,4974300,66.4875332224489,66.7430088544276,66.2128969180718,66.3725691880585,7788296.6159611,0.0,1.0
2005-09-26,104.44,105.03,104.02,104.65,6407000,66.7046875096308,67.0815140667993,66.4364380960532,66.8388122164196,10031485.1171949,0.0,1.0
2005-09-27,104.53,104.9,104.07,104.37,8162900,66.762169526826,66.9984844864062,66.4683725500505,66.6599792740345,12780710.1394023,0.0,1.0
2005-09-28,104.7,105.04,104.16,104.8,6376500,66.8707466704169,67.0879009575988,66.5258545672457,66.9346155784116,9983731.05194217,0.0,1.0
2005-09-29,105.4,105.55,104.1,104.6,9185600,67.3178290263796,67.4136323883716,66.4875332224489,66.8068777624222,14381958.7470744,0.0,1.0
2005-09-30,105.75,105.79,105.2,105.36,4172600,67.5413702043609,67.5669177675588,67.1900912103902,67.2922814631817,6533069.26798932,0.0,1.0
2005-10-03,105.28,106.01,105.16,105.74,5411100,67.241186336786,67.707429365147,67.1645436471924,67.5349833135614,8472197.45866295,0.0,1.0
2005-10-04,104.17,105.64,104.17,105.46,6459100,66.5322414580452,67.4711144055668,66.5322414580452,67.3561503711764,10113058.454889,0.0,1.0
2005-10-05,103.22,104.35,103.16,104.28,8901800,65.9254868320958,66.6472054924356,65.887165487299,66.6024972568393,13937611.0841651,0.0,1.0
2005-10-06,102.9,103.71,102.19,103.34,11180100,65.7211063265129,66.2384444812697,65.2676370797507,66.0021295216894,17504761.4731936,0.0,1.0
2005-10-07,102.97,103.51,102.82,103.35,6857700,65.7658145621091,66.1107066652804,65.6700112001171,66.0085164124889,10737149.2879956,0.0,1.0
2005-10-10,102.32,103.24,102.29,103.18,5053100,65.3506666601438,65.9382606136948,65.3315059877454,65.899939268898,7911674.33208955,0.0,1.0
2005-10-11,102.53,103.18,102.35,102.69,7939900,65.4847913669326,65.899939268898,65.3698273325422,65.5869816197241,12431557.465587,0.0,1.0
2005-10-12,102.03,103.12,101.88,102.54,16982500,65.1654468269593,65.8616179241012,65.0696434649673,65.4911782577321,26589620.1034436,0.0,1.0
2005-10-13,101.96,102.44,101.58,102.03,8091400,65.120738591363,65.4273093497374,64.8780367409833,65.1654468269593,12668762.0847934,0.0,1.0
2005-10-14,102.83,102.97,102.0,102.49,8777900,65.6763980909166,65.7658145621091,65.1462861545609,65.4592438037347,13743619.9797449,0.0,1.0
2005-10-17,103.5,103.64,102.94,103.07,10068700,66.1043197744809,66.1937362456734,65.7466538897107,65.8296834701038,15764634.6495241,0.0,1.0
2005-10-18,102.87,103.76,102.86,103.56,4804500,65.7019456541145,66.270378935267,65.695558763315,66.1426411192777,7522439.5576031,0.0,1.0
2005-10-19,104.31,104.35,102.36,102.61,12384800,66.6216579292377,66.6472054924356,65.3762142233417,65.5358864933283,19390968.7653248,0.0,1.0
2005-10-20,102.78,104.38,102.49,104.06,10696000,65.6444636369193,66.666366164834,65.4592438037347,66.461985659251,16746802.6866735,0.0,1.0
2005-10-21,102.14,103.05,101.87,102.97,10676100,65.3236309513897,65.9056213975005,65.1509524673788,65.8544574022381,16693145.1622991,0.13767,1.0
2005-10-24,103.75,103.84,102.44,102.54,11279400,66.3533063560474,66.4108658507177,65.515495933624,65.5794509277021,17636464.7711839,0.0,1.0
2005-10-25,103.73,104.06,103.07,103.58,6667100,66.3405153572318,66.5515668376895,65.9184123963162,66.2445828661146,10424674.5638917,0.0,1.0
2005-10-26,103.53,104.26,103.31,103.45,7512100,66.2126053690755,66.6794768258458,66.0719043821037,66.161441373813,11745916.1841596,0.0,1.0
2005-10-27,102.34,103.42,102.2,103.32,5411400,65.4515409395459,66.1422548755896,65.3620039478365,66.0782998815115,8461262.608187,0.0,1.0
2005-10-28,103.84,103.96,102.46,102.65,8511100,66.4108658507177,66.4876118436114,65.5282869324396,65.6498014211881,13307952.135222,0.0,1.0
2005-10-31,103.91,104.79,103.89,104.21,5342600,66.4556343465724,67.0184382944598,66.4428433477567,66.6474993288067,8353686.95910482,0.0,1.0
2005-11-01,104.14,104.48,103.97,104.25,5384200,66.602730832952,66.8201778128176,66.4940073430192,66.673081326438,8418732.70041033,0.0,1.0
2005-11-02,104.7,104.89,103.76,103.83,6249000,66.9608787997895,67.0823932885379,66.3597018554552,66.4044703513099,9770933.59178041,0.0,1.0
2005-11-03,105.24,105.59,104.88,105.15,6455800,67.3062357678113,67.5300782470847,67.0759977891301,67.248676273141,10094285.9788472,0.0,1.0
2005-11-04,105.19,105.49,104.74,105.37,4155600,67.2742582707723,67.4661232530066,66.9864607974207,67.3893772601129,6497694.29252723,0.0,1.0
2005-11-07,105.61,105.87,105.17,105.49,3314800,67.5428692459004,67.7091522305035,67.2614672719566,67.4661232530066,5183019.79037185,0.0,1.0
2005-11-08,105.6,105.74,105.3,105.45,3077000,67.5364737464925,67.6260107382019,67.3446087642582,67.4405412553754,4811195.81723609,0.0,1.0
2005-11-09,105.6,106.11,105.27,105.42,4387700,67.5364737464925,67.862644216291,67.3254222660348,67.4213547571519,6860605.74822451,0.0,1.0
2005-11-10,106.58,106.68,105.33,105.59,7604300,68.1632326884581,68.2271876825362,67.3637952624816,67.5300782470847,11890080.0627262,0.0,1.0
2005-11-11,107.02,107.11,106.5,106.56,3297100,68.4446346624018,68.5021941570721,68.1120686931956,68.1504416896425,5155344.07832601,0.0,1.0
2005-11-14,107.2,107.24,106.89,106.96,3607500,68.5597536517424,68.5853356493737,68.3614931701003,68.406261665955,5640685.37883627,0.0,1.0
2005-11-15,107.12,107.57,106.77,107.18,7408600,68.5085896564799,68.7963871298315,68.2847471772065,68.5469626529268,11584083.6306712,0.0,1.0
2005-11-16,107.04,107.35,106.73,107.16,6907300,68.4574256612175,68.6556861428596,68.2591651795753,68.5341716541112,10800251.1759489,0.0,1.0
2005-11-17,107.38,107.48,106.86,107.14,5314800,68.674872641083,68.7388276351612,68.3423066718768,68.5213806552956,8310218.89159779,0.0,1.0
2005-11-18,107.53,107.7,106.9,107.57,8014000,68.9485744337398,69.057578968788,68.544616450914,68.9742225596335,12498379.075671,0.27796,1.0
2005-11-21,108.16,108.3,107.53,107.76,5132900,69.3525324165655,69.4423008571935,68.9485744337398,69.0960511576286,8005107.30690191,0.0,1.0
2005-11-22,108.64,108.74,107.84,107.98,7228500,69.6603099272899,69.7244302420242,69.1473474094159,69.2371158500439,11273338.3015333,0.0,1.0
2005-11-23,109.18,109.46,108.42,108.42,5402800,70.0065596268549,70.1860965081108,69.5192452348746,69.5192452348746,8426034.74794553,0.0,1.0
2005-11-25,109.33,109.5,109.22,109.22,1592000,70.1027400989563,70.2117446340045,70.0322077527486,70.0322077527486,2482832.4792199,0.0,1.0
2005-11-28,109.04,109.49,108.76,109.42,7201700,69.916791186227,70.2053326025311,69.7372543049711,70.1604483822171,11231541.8753756,0.0,1.0
2005-11-29,108.89,109.59,108.87,109.31,6523900,69.8206107141256,70.2694529172653,69.8077866511787,70.0899160360094,10174466.5899389,0.0,1.0
2005-11-30,108.22,109.28,108.07,108.98,6149900,69.3910046054061,70.0706799415891,69.2948241333047,69.8783189973864,9591188.10549904,0.0,1.0
2005-12-01,109.06,109.39,108.64,108.74,5844300,69.9296152491738,70.1412122877968,69.6603099272899,69.7244302420242,9114584.08184979,0.0,1.0
2005-12-02,108.82,109.26,108.65,109.03,5143600,69.7757264938116,70.0578558786423,69.6667219587634,69.9103791547535,8021794.68600219,0.0,1.0
2005-12-05,108.39,108.76,108.14,108.59,4607400,69.5000091404543,69.7372543049711,69.3397083536187,69.6282497699228,7185554.24921971,0.0,1.0
2005-12-06,108.7,109.28,108.48,108.81,5144600,69.6987821161305,70.0706799415891,69.5577174237151,69.7693144623382,8023354.2541424,0.0,1.0
2005-12-07,108.1,108.73,107.69,108.68,8612400,69.314060227725,69.7180182105508,69.0511669373146,69.6859580531837,13431624.6507748,0.0,1.0
2005-12-08,107.64,108.53,107.37,108.17,7453200,69.0191067799474,69.5897775810823,68.845981930165,69.358944448039,11623773.2626393,0.0,1.0
2005-12-09,107.74,108.11,107.35,107.67,5127800,69.0832270946817,69.3204722591984,68.8331578672181,69.0383428743677,7997153.50938681,0.0,1.0
2005-12-12,107.72,108.2,107.42,108.1,5095700,69.0704030317348,69.3781805424592,68.8780420875321,69.314060227725,7947091.37208597,0.0,1.0
2005-12-13,108.39,108.79,107.58,107.76,7727900,69.5000091404543,69.7564903993913,68.9806345911069,69.0960511576286,12052186.630756,0.0,1.0
2005-12-14,109.0,109.29,108.42,108.42,7047400,69.8911430603332,70.0770919730626,69.5192452348746,69.5192452348746,10990900.5113407,0.0,1.0
2005-12-15,108.77,109.5,108.7,109.0,8461600,69.7436663364445,70.2117446340045,69.6987821161305,69.8911430603332,13196441.7752306,0.0,1.0
2005-12-16,108.51,109.24,108.5,108.98,4573100,69.7331570168595,70.2022861719817,69.726730590077,70.0351990756368,7116085.11973761,0.24361,1.0
2005-12-19,108.21,109.05,108.05,108.8,7584100,69.5403642133847,70.0801840631143,69.4375413848647,69.9195233935519,11801425.9816321,0.0,1.0
2005-12-20,107.89,108.42,107.7,108.24,5050500,69.3347185563448,69.6753191758171,69.2126164474774,69.5596434937322,7858955.17203533,0.0,1.0
2005-12-21,108.15,108.84,107.99,108.08,5923100,69.5018056526897,69.9452291006819,69.3989828241698,69.4568206652122,9216785.93792346,0.0,1.0
2005-12-22,108.71,108.75,108.16,108.4,4253800,69.8616855525094,69.8873912596394,69.5082320794722,69.6624663222521,6619230.47436965,0.0,1.0
2005-12-23,108.75,108.95,108.6,108.85,1906900,69.8873912596394,70.0159197952893,69.790994857902,69.9516555274644,2967278.80755453,0.0,1.0
2005-12-27,107.75,109.25,107.64,108.94,8654300,69.2447485813899,70.2087125987642,69.1740578867824,70.0094933685068,13466737.1043155,0.0,1.0
2005-12-28,107.85,108.15,107.69,107.95,4159700,69.3090128492148,69.5018056526897,69.2061900206949,69.3732771170398,6472803.84696869,0.0,1.0
2005-12-29,107.68,108.15,107.55,107.94,2907700,69.1997635939124,69.5018056526897,69.11622004574,69.3668506902573,4524598.34743632,0.0,1.0
2005-12-30,106.95,107.58,106.82,107.37,5063100,68.7306344387902,69.1354993260874,68.6470908906178,69.000544363655,7878561.71300507,0.0,1.0
2006-01-03,108.33,108.56,106.74,107.44,9761900,69.6174813347746,69.765289150772,68.5956794763578,69.0455293511325,15190245.420036,0.0,1.0
2006-01-04,108.74,108.86,108.27,108.43,5844500,69.8809648328569,69.9580819542469,69.5789227740796,69.6817456025996,9094478.46806465,0.0,1.0
2006-01-05,108.88,109.02,108.36,108.51,4843600,69.9709348078119,70.0609047827668,69.6367606151221,69.7331570168595,7537003.32071484,0.0,1.0
2006-01-06,109.52,109.7,108.76,109.33,9017800,70.3822261218916,70.4979018039765,69.8938176864219,70.2601240130242,14032370.2505455,0.0,1.0
2006-01-09,109.98,110.21,109.47,109.5,10420700,70.6778417538864,70.8256495698838,70.3500939879791,70.3693732683266,16215387.4193107,0.0,1.0
2006-01-10,110.08,110.14,109.47,109.56,6390700,70.7421060217113,70.7806645824063,70.3500939879791,70.4079318290216,9944406.45835585,0.0,1.0
2006-01-11,110.43,110.46,109.88,110.11,4388600,70.9670309590987,70.9863102394462,70.6135774860614,70.7613853020588,6828989.3412522,0.0,1.0
2006-01-12,109.77,110.23,109.51,110.22,6331700,70.542886791454,70.8385024234488,70.3757996951091,70.8320759966663,9852598.05222772,0.0,1.0
2006-01-13,109.54,109.93,109.19,109.63,3712200,70.3950789754566,70.6457096199739,70.1701540380692,70.452916816499,5776460.42760708,0.0,1.0
2006-01-17,109.01,109.27,108.74,109.15,3914400,70.0544783559843,70.2215654523292,69.8809648328569,70.1444483309393,6091098.72793092,0.0,1.0
2006-01-18,108.64,108.9,108.21,108.4,4962200,69.816700565032,69.9837876613769,69.5403642133847,69.6624663222521,7721553.77777917,0.0,1.0
2006-01-19,108.73,109.18,108.54,108.73,4596400,69.8745384060744,70.1637276112867,69.752436297207,69.8745384060744,7152341.65978482,0.0,1.0
2006-01-20,106.47,108.5,106.45,108.46,16440200,68.4993087803275,69.8053442534567,68.4864414357647,69.779609564331,25553368.7151993,0.12004,1.0
2006-01-23,106.86,107.28,106.56,106.64,7596300,68.7502219993031,69.0204362351229,68.5572118308603,68.6086812091117,11807098.1357446,0.0,1.0
2006-01-24,106.94,107.41,106.78,106.95,7147800,68.8016913775545,69.1040739747814,68.6987526210517,68.8081250498359,11109984.6049623,0.0,1.0
2006-01-25,107.15,107.52,106.6,107.28,9525900,68.9367984954644,69.1748443698771,68.582946519986,69.0204362351229,14806318.3564748,0.0,1.0
2006-01-26,108.01,108.2,107.45,107.63,8234300,69.4900943116669,69.612334085014,69.1298086639071,69.2456147649728,12798755.7336021,0.0,1.0
2006-01-27,109.11,109.27,107.97,108.23,7922800,70.1977982626236,70.3007370191264,69.4643596225412,69.6316351018582,12314584.3515761,0.0,1.0
2006-01-30,108.91,109.2,108.76,109.09,4822900,70.0691248169951,70.2557013131564,69.9726197327737,70.1849309180608,7496340.79734644,0.0,1.0
2006-01-31,108.27,109.19,108.24,108.78,5224700,69.6573697909839,70.249267640875,69.6380687741397,69.9854870773366,8120867.47888116,0.0,1.0
2006-02-01,109.57,109.62,108.5,108.5,7068500,70.4937471875691,70.5259155489763,69.8053442534567,69.8053442534567,10986726.8502443,0.0,1.0
2006-02-02,108.3,109.39,108.19,109.33,7334800,69.6766708078282,70.3779410865035,69.6059004127325,70.3393390528149,11400642.8664033,0.0,1.0
2006-02-03,107.79,108.62,107.74,108.09,5108600,69.3485535214756,69.8825483208338,69.3163851600684,69.5415636899183,7940410.66522714,0.0,1.0
2006-02-06,108.02,108.13,107.67,107.95,3454100,69.4965279839483,69.567298379044,69.2713494540985,69.4514922779783,5368784.49648849,0.0,1.0
2006-02-07,107.48,108.21,107.32,107.83,11363000,69.1491096807514,69.6187677572954,69.0461709242486,69.3742882106013,17661763.7687382,0.0,1.0
2006-02-08,108.59,108.71,107.68,107.72,5261200,69.8632473039895,69.9404513713666,69.2777831263799,69.3035178155056,8177600.24114103,0.0,1.0
2006-02-09,108.84,109.56,108.67,108.85,7852600,70.0240891110251,70.4873135152877,69.9147166822409,70.0305227833066,12205470.9293667,0.0,1.0
2006-02-10,109.13,109.51,108.22,108.76,7640600,70.2106656071864,70.4551451538806,69.6252014295768,69.9726197327737,11875954.6115833,0.0,1.0
2006-02-13,109.05,109.49,108.56,109.08,10955500,70.159196228935,70.4422778093177,69.8439462871452,70.1784972457793,17028377.4503574,0.0,1.0
2006-02-14,110.4,110.55,109.12,109.25,13191000,71.0277419869274,71.1242470711487,70.204231934905,70.2878696745635,20503064.848493,0.0,1.0
2006-02-15,110.7,110.83,109.99,110.25,9483800,71.2207521553701,71.3043898950286,70.763961423389,70.931236902706,14740881.3895943,0.0,1.0
2006-02-16,111.06,111.29,110.58,110.83,5659100,71.4523643575014,71.6003388199742,71.143548087993,71.3043898950286,8796065.06588634,0.0,1.0
2006-02-17,111.02,111.23,110.68,111.04,3941800,71.5575548993027,71.6929096689735,71.3384090817404,71.5704458297475,6115617.51398334,0.2035,1.0
2006-02-21,110.57,111.32,110.4,111.18,9063600,71.2675089642938,71.7509188559753,71.1579360555127,71.6606823428614,14061979.5270535,0.0,1.0
2006-02-22,111.1,111.52,110.73,110.75,5032100,71.609118621082,71.8798281604237,71.3706364078525,71.3835273382974,7807194.40157177,0.0,1.0
2006-02-23,110.74,111.34,110.48,111.1,9454300,71.3770818730749,71.7638097864201,71.209499777292,71.609118621082,14668142.1336579,0.0,1.0
2006-02-24,110.76,110.86,110.09,110.57,5469600,71.3899728035198,71.454427455744,70.9581266336177,71.2675089642938,8485966.19678403,0.0,1.0
2006-02-27,110.85,111.33,110.75,110.78,2547500,71.4479819905216,71.7573643211977,71.3835273382974,71.4028637339646,3952391.19612171,0.0,1.0
2006-02-28,109.9,110.76,109.78,110.6,6669100,70.8356627943917,71.3899728035198,70.7583172117227,71.2868453599611,10346964.5244574,0.0,1.0
2006-03-01,110.46,110.74,110.09,110.22,4725400,71.1966088468472,71.3770818730749,70.9581266336177,71.0419176815091,7331355.9796481,0.0,1.0
2006-03-02,110.38,110.5,109.82,110.16,5008800,71.1450451250678,71.2223907077369,70.7840990726123,71.0032448901746,7771044.95510675,0.0,1.0
2006-03-03,110.07,111.05,109.81,109.87,6315000,70.9452357031728,71.5768912949699,70.7776536073899,70.8163263987244,9797586.02689249,0.0,1.0
2006-03-06,109.63,110.37,109.28,110.16,5497300,70.6616352333864,71.1385996598454,70.4360439506017,71.0032448901746,8528942.14816089,0.0,1.0
2006-03-07,109.85,109.91,109.3,109.36,6271500,70.8034354682796,70.8421082596141,70.4489348810465,70.487607672381,9730096.71696852,0.0,1.0
2006-03-08,110.1,110.33,109.27,109.67,6353000,70.9645720988401,71.1128177989557,70.4295984853793,70.687417094276,9856542.20567664,0.0,1.0
2006-03-09,109.71,110.55,109.68,110.16,6042400,70.7131989551657,71.254618033849,70.6938625594985,71.0032448901746,9374653.01803566,0.0,1.0
2006-03-10,110.85,111.04,109.87,109.95,8351400,71.4479819905216,71.5704458297475,70.8163263987244,70.8678901205038,12957016.6183674,0.0,1.0
2006-03-13,111.01,111.31,110.67,110.98,5690200,71.5511094340803,71.7444733907529,71.331963616518,71.531773038413,8828222.32940991,0.0,1.0
2006-03-14,111.62,111.76,110.75,110.82,4981700,71.9442828126479,72.0345193257617,71.3835273382974,71.4286455948543,7728999.89076331,0.0,1.0
2006-03-15,112.33,112.43,111.54,111.67,5835200,72.4019108434397,72.4663654956639,71.8927190908685,71.97651013876,9053186.69582312,0.0,1.0
2006-03-16,112.52,112.96,112.43,112.54,6334700,72.5243746826656,72.8079751524521,72.4663654956639,72.5372656131105,9828150.15115691,0.0,1.0
2006-03-17,112.7,112.81,112.45,112.6,5742800,72.8008400224509,72.8718967429697,72.6393474758172,72.7362430037974,8890193.57194789,0.24893,1.0
2006-03-20,112.69,113.01,112.5,112.72,6846500,72.7943803205855,73.0010907802766,72.671645985144,72.8137594261816,10598786.3568889,0.0,1.0
2006-03-21,112.31,113.27,112.09,112.7,8855200,72.5489116497024,73.1690430287756,72.4067982086648,72.8008400224509,13708372.5914733,0.0,1.0
2006-03-22,113.06,113.19,112.27,112.33,7281700,73.0333892896033,73.1173654138528,72.523072842241,72.5618310534331,11272501.659966,0.0,1.0
2006-03-23,112.78,113.18,112.25,113.0,6603900,72.8525176373737,73.1109057119875,72.5101534385103,72.9946310784113,10223227.2288408,0.0,1.0
2006-03-24,112.75,113.08,112.34,112.67,4651600,72.8331385317776,73.046308693334,72.5682907552984,72.7814609168548,7200951.52526169,0.0,1.0
2006-03-27,112.45,112.72,112.2,112.6,3459600,72.6393474758172,72.8137594261816,72.4778549291836,72.7362430037974,5355665.12528922,0.0,1.0
2006-03-28,111.43,112.72,111.32,112.34,8467700,71.9804578855519,72.8137594261816,71.9094011650331,72.5682907552984,13108499.7055762,0.0,1.0
2006-03-29,111.97,112.36,111.48,111.67,7838700,72.3292817862806,72.5812101590291,72.0127563948787,72.1354907303202,12134770.5565975,0.0,1.0
2006-03-30,111.42,112.5,111.06,111.95,8894100,71.9739981836866,72.671645985144,71.7414489165341,72.3163623825499,13768592.0889221,0.0,1.0
2006-03-31,111.31,111.82,110.97,111.61,6037000,71.9029414631678,72.2323862583004,71.683311599746,72.0967325191282,9345632.54751157,0.0,1.0
2006-04-03,111.31,112.39,111.26,111.61,7856300,71.9029414631678,72.6005892646251,71.870642953841,72.0967325191282,12162016.3960601,0.0,1.0
2006-04-04,112.0,112.2,111.13,111.37,6192100,72.3486608918766,72.4778549291836,71.7866668295915,71.9416996743599,9585736.50777645,0.0,1.0
2006-04-05,112.36,112.47,111.59,112.01,7691900,72.5812101590291,72.6522668795479,72.0838131153975,72.355120593742,11907515.4865338,0.0,1.0
2006-04-06,112.17,112.47,111.66,112.25,5248200,72.4584758235875,72.6522668795479,72.1290310284549,72.5101534385103,8124523.56068416,0.0,1.0
2006-04-07,111.24,112.7,111.09,112.33,7292800,71.8577235501103,72.8008400224509,71.7608280221302,72.5618310534331,11289685.1155363,0.0,1.0
2006-04-10,111.51,111.84,111.17,111.45,5947700,72.0321355004747,72.2453056620311,71.8125056370529,71.9933772892826,9207390.87341967,0.0,1.0
2006-04-11,110.93,111.86,110.51,111.71,7484400,71.6574727922846,72.2582250657618,71.3861653139401,72.1613295377816,11586293.231505,0.0,1.0
2006-04-12,111.29,111.45,111.02,111.07,3721200,71.8900220594371,71.9933772892826,71.7156101090727,71.7479086183994,5760637.37548452,0.0,1.0
2006-04-13,111.28,111.81,111.04,111.12,4230500,71.8835623575717,72.2259265564351,71.7285295128034,71.7802071277262,6549063.85493585,0.0,1.0
2006-04-17,110.85,111.62,110.36,111.36,5455900,71.6057951773618,72.1031922209935,71.2892697859599,71.9352399724945,8446055.427525,0.0,1.0
2006-04-18,112.64,112.84,111.03,111.03,10870700,72.7620818112588,72.8912758485657,71.7220698109381,71.7220698109381,16828485.6276684,0.0,1.0
2006-04-19,112.86,113.04,112.05,112.82,6002100,72.9041952522964,73.0204698858727,72.3809594012034,72.878356444835,9291605.28630432,0.0,1.0
2006-04-20,113.36,113.88,112.84,112.99,10126900,73.2271803455637,73.5630848425617,72.8912758485657,72.9881713765459,15677039.2985581,0.0,1.0
2006-04-21,113.4,113.98,113.1,113.6,6997100,73.3314076351611,73.7064712720958,73.1374092022638,73.4607399237592,10820345.1370753,0.12135,1.0
2006-04-24,113.35,113.47,112.93,113.32,5136000,73.2990745630115,73.3766739361704,73.0274767569554,73.2796747197218,7942332.19819906,0.0,1.0
2006-04-25,112.84,113.47,112.5,113.4,8235400,72.9692772270862,73.3766739361704,72.7494123364693,73.3314076351611,12735257.5126652,0.0,1.0
2006-04-26,113.39,113.69,112.91,112.95,6018800,73.3249410207312,73.5189394536284,73.0145435280956,73.0404099858152,9307497.86497673,0.0,1.0
2006-04-27,113.77,114.1,112.68,112.93,14549000,73.5706723690677,73.7840706452547,72.8658113962077,73.0274767569554,22498635.3488314,0.0,1.0
2006-04-28,113.88,114.1,113.39,113.54,4110100,73.6418051277967,73.7840706452547,73.3249410207312,73.4219402371798,6355876.0840767,0.0,1.0
2006-05-01,113.3,114.21,113.19,113.87,5649300,73.266741490862,73.8552034039837,73.195608732133,73.6353385133668,8736101.4967457,0.0,1.0
2006-05-02,114.15,114.2,113.53,113.7,6042300,73.8164037174042,73.8487367895538,73.4154736227499,73.5254060680583,9343838.36471538,0.0,1.0
2006-05-03,113.96,114.07,113.56,113.99,4748300,73.6935380432359,73.7646708019649,73.4348734660396,73.7129378865257,7342791.27272364,0.0,1.0
2006-05-04,114.33,114.63,114.14,114.14,4126700,73.9328027771426,74.1268012100398,73.8099371029743,73.8099371029743,6381546.39453038,0.0,1.0
2006-05-05,115.63,115.83,114.7776,114.86,6889900,74.7734626530306,74.9027949416288,74.2222484390253,74.2755333419277,10654570.6020973,0.0,1.0
2006-05-08,115.75,116.0,115.63,115.69,3502300,74.8510620261896,75.0127273869373,74.7734626530306,74.8122623396101,5415971.58445338,0.0,1.0
2006-05-09,116.34,116.42,115.77,115.8,3952400,75.2325922775541,75.2843251929934,74.8639952550494,74.8833950983391,6112008.13476674,0.0,1.0
2006-05-10,116.56,116.8,116.04,116.4,8291900,75.3748577950121,75.5300565413299,75.0385938446569,75.2713919641336,12822629.3524624,0.0,1.0
2006-05-11,115.19,116.46,114.85,116.46,9635700,74.4889316181147,75.3101916507131,74.2690667274978,75.3101916507131,14900687.3758152,0.0,1.0
2006-05-12,113.87,115.06,113.82,114.91,9974000,73.6353385133668,74.4048656305259,73.6030054412172,74.3078664140773,15423835.9316272,0.0,1.0
2006-05-15,114.32,114.43,113.42,113.56,7380100,73.9263361627127,73.9974689214417,73.3443408640209,73.4348734660396,11412617.962603,0.0,1.0
2006-05-16,114.3,114.72,114.0,114.37,6972200,73.9134029338528,74.185000739909,73.7194045009556,73.9586692348622,10781839.6713948,0.0,1.0
2006-05-17,111.99,113.84,111.92,113.76,17248200,72.419615000544,73.6159386700771,72.3743486995347,73.5642057546378,26672689.6847697,0.0,1.0
2006-05-18,111.42,113.61,111.3,112.47,10613500,72.0510179780392,73.4672065381892,71.9734186048803,72.7300124931796,16412761.4457916,0.0,1.0
2006-05-19,111.47,111.71,110.63,111.61,22180500,72.2639506579873,72.4195382435073,71.7193941086672,72.3547100828739,34214297.8966335,0.27928,1.0
2006-05-22,110.97,111.66,110.27,110.92,16605100,71.9398098548205,72.3871241631906,71.4860127303871,71.9073957745039,25614023.0384071,0.0,1.0
2006-05-23,110.37,111.94,109.91,111.65,9473200,71.5508408910205,72.568643012964,71.2526313521071,72.3806413471273,14612785.4121588,0.0,1.0
2006-05-24,111.13,111.57,110.19,110.78,15372400,72.0435349118339,72.3287788186206,71.4341502018805,71.8166363496172,23712534.5680309,0.0,1.0
2006-05-25,112.05,112.09,111.29,111.47,8585700,72.6399539896606,72.665885253914,72.1472599688472,72.2639506579873,13243781.585227,0.0,1.0
2006-05-26,112.78,112.81,111.65,112.18,5280200,73.113199562284,73.132648010474,72.3806413471273,72.724230598484,8144917.1909472,0.0,1.0
2006-05-30,110.83,112.38,110.8,112.32,8299800,71.8490504299339,72.8538869197507,71.8296019817438,72.8149900233707,12802769.5355145,0.0,1.0
2006-05-31,111.73,111.81,110.8,111.34,7130200,72.4325038756339,72.4843664041406,71.8296019817438,72.1796740491639,10998615.3090587,0.0,1.0
2006-06-01,112.4,112.66,111.47,111.59,5982200,72.8668525518773,73.035405769524,72.2639506579873,72.3417444507473,9227779.93630626,0.0,1.0
2006-06-02,112.36,112.85,111.88,112.65,6554400,72.840921287624,73.1585792747274,72.529746116584,73.0289229534607,10110421.0515405,0.0,1.0
2006-06-05,110.69,112.22,110.4,112.13,9940600,71.7582910050472,72.7501618627373,71.5702893392105,72.6918165181673,15333768.3853509,0.0,1.0
2006-06-06,109.99,110.94,109.21,110.86,15140100,71.3044938806138,71.9203614066305,70.7988342276737,71.8684988781239,23354202.6367675,0.0,1.0
2006-06-07,109.19,110.73,109.14,110.11,9062900,70.785868595547,71.7842222693005,70.7534545152304,71.3822876733738,13979881.4457474,0.0,1.0
2006-06-08,109.0,109.67,107.52,109.17,26005000,70.6626950903437,71.0970437665871,69.7032383129702,70.7729029634204,40113740.3035078,0.0,1.0
2006-06-09,109.2,109.75,108.68,109.25,7295800,70.7923514116104,71.1489062950938,70.455244976317,70.824765491927,11254059.8541177,0.0,1.0
2006-06-12,107.95,109.26,107.57,109.22,9054200,69.9819994036936,70.8312483079904,69.7356523932869,70.805317043737,13966461.3518946,0.0,1.0
2006-06-13,106.97,108.69,106.96,107.75,13085700,69.3466834294868,70.4617277923803,69.3402006134235,69.8523430824269,20185209.4400927,0.0,1.0
2006-06-14,108.33,108.36,106.95,107.15,10351500,70.2283464141003,70.2477948622903,69.3337177973602,69.4633741186268,15967597.8754763,0.0,1.0
2006-06-15,110.18,110.46,108.46,108.56,11215100,71.4276673858171,71.6091862355905,70.3126230229236,70.377451183557,17299735.0078012,0.0,1.0
2006-06-16,109.98,110.38,109.71,109.92,5751300,71.4044394558622,71.6641391811063,71.2291421413224,71.3654844970756,8858384.42007502,0.16417,1.0
2006-06-19,109.17,110.44,108.96,110.31,7078800,70.8785475122429,71.7030941398929,70.7422051564898,71.6186917291886,10903053.5066554,0.0,1.0
2006-06-20,109.86,110.23,109.27,109.46,7217400,71.326529538289,71.5667517841398,70.9434724435539,71.0668298130449,11116530.8214577,0.0,1.0
2006-06-21,110.71,111.25,109.69,109.73,9160600,71.8783914544326,72.2289860835122,71.2161571550602,71.2421271275846,14109525.901716,0.0,1.0
2006-06-22,110.2,110.67,109.79,110.67,4818100,71.5472743047464,71.8524214819083,71.2810820863713,71.8524214819083,7421032.11002095,0.0,1.0
2006-06-23,109.97,110.69,109.66,110.01,6711600,71.3979469627311,71.8654064681704,71.1966796756669,71.4239169352555,10337477.2440623,0.0,1.0
2006-06-26,110.4,110.45,109.65,109.94,4298800,71.6771241673685,71.709586633024,71.1901871825358,71.3784694833378,6621185.28767731,0.0,1.0
2006-06-27,109.26,110.59,109.14,110.28,6514800,70.9369799504228,71.8004815368594,70.8590700328496,71.5992142497953,10034357.9399275,0.0,1.0
2006-06-28,109.82,110.26,108.97,109.44,3983900,71.3005595657645,71.5862292635331,70.7486976496209,71.0538448267827,6136163.59625422,0.0,1.0
2006-06-29,111.8,111.87,110.13,110.2,8164300,72.5860732057228,72.6315206576405,71.5018268528287,71.5472743047464,12574984.4245333,0.0,1.0
2006-06-30,111.79,112.28,111.59,112.22,3904500,72.5795807125917,72.8977128760157,72.4497308499697,72.8587579172291,6013868.51115103,0.0,1.0
2006-07-03,112.2,112.25,111.86,111.95,1052200,72.8457729309669,72.8782353966224,72.6250281645094,72.6834606026893,1620640.9136722,0.0,1.0
2006-07-05,111.47,111.85,111.18,111.67,3459400,72.3718209323964,72.6185356713783,72.1835386315945,72.5016707950185,5328307.52400458,0.0,1.0
2006-07-06,112.19,112.56,111.63,111.83,9406000,72.8392804378358,73.0795026836866,72.475700822494,72.6055506851161,14487500.8876646,0.0,1.0
2006-07-07,110.96,112.4,110.69,111.65,7181800,72.0407037827102,72.9756227935889,71.8654064681704,72.4886858087563,11061698.2644089,0.0,1.0
2006-07-10,111.15,111.78,110.9,111.36,4375500,72.1640611522012,72.5730882194606,72.0017488239236,72.3004035079543,6739321.72379084,0.0,1.0
2006-07-11,111.47,111.53,110.29,111.01,5236100,72.3718209323964,72.410775891183,71.6057067429264,72.0731662483657,8064852.5832342,0.0,1.0
2006-07-12,110.33,111.52,109.83,111.37,4850200,71.6316767154508,72.4042833980519,71.3070520588956,72.3068960010854,7470473.82578684,0.0,1.0
2006-07-13,108.3,109.79,108.15,109.72,16123600,70.313700609837,71.2810820863713,70.2163132128705,71.2356346344535,24834219.5739262,0.0,1.0
2006-07-14,107.32,108.59,107.01,108.43,8206500,69.677436282989,70.501982910639,69.4761689959248,70.3981030205414,12639982.5680013,0.0,1.0
2006-07-17,107.52,108.07,107.17,107.35,8335300,69.807286145611,70.1643732678217,69.5800488860225,69.6969137623823,12838365.5272115,0.0,1.0
2006-07-18,108.19,108.24,106.89,107.5,11280500,70.2422831853949,70.2747456510504,69.3982590783516,69.7943011593488,17374681.4547418,0.0,1.0
2006-07-19,110.04,110.44,108.1,108.2,11503300,71.4433944146488,71.7030941398929,70.183850747215,70.248775678526,17717847.0084066,0.0,1.0
2006-07-20,109.27,110.45,109.24,110.3,7764700,70.9434724435539,71.709586633024,70.9239949641606,71.6121992360575,11959504.3740644,0.0,1.0
2006-07-21,108.56,109.61,108.29,109.6,9159500,70.5791267140227,71.2617730206709,70.4035890923132,71.2552716272742,14088518.3239656,0.14882,1.0
2006-07-24,110.5,110.6,109.0,109.0,9628100,71.8403970329727,71.9054109669392,70.8651880234753,70.8651880234753,14809286.890657,0.0,1.0
2006-07-25,110.79,111.26,109.89,110.27,8120800,72.0289374414755,72.334502931118,71.4438120357771,71.6908649848497,12490860.8117539,0.0,1.0
2006-07-26,110.91,111.48,110.39,110.8,6206200,72.1069541622353,72.4775335858443,71.7688817056095,72.0354388348721,9545953.64618105,0.0,1.0
2006-07-27,111.27,111.78,110.78,111.35,9135400,72.3410043245146,72.6725753877438,72.0224360480788,72.3930154716878,14051449.3473176,0.0,1.0
2006-07-28,112.07,112.33,111.15,111.46,11306000,72.8611157962466,73.0301520245595,72.2629876037549,72.464530799051,17390118.2565375,0.0,1.0
2006-07-31,111.9,112.05,111.66,111.81,3906800,72.7505921085036,72.8481130094533,72.594558666984,72.6920795679337,6009173.35968872,0.0,1.0
2006-08-01,111.22,111.52,110.75,111.5,5439000,72.3084973575314,72.5035391594309,72.0029318678889,72.4905363726376,8365898.92068879,0.0,1.0
2006-08-02,111.98,112.2,111.44,111.6,3929700,72.8026032556767,72.945633910403,72.4515280122577,72.5555503066041,6044396.5781634,0.0,1.0
2006-08-03,112.59,112.66,111.27,111.43,6181100,73.1991882528723,73.2446980066489,72.3410043245146,72.445026618861,9507346.53772191,0.0,1.0
2006-08-04,112.48,113.37,111.82,113.14,7698000,73.1276729255092,73.706296937811,72.6985809613304,73.556764889688,11840538.6820118,0.0,1.0
2006-08-07,112.34,112.42,111.85,112.14,3623200,73.0366534179561,73.0886645651293,72.7180851415203,72.9066255500231,5572959.17805472,0.0,1.0
2006-08-08,111.84,112.76,111.15,112.47,9064600,72.7115837481237,73.3097119406154,72.2629876037549,73.1211715321125,13942549.6150902,0.0,1.0
2006-08-09,110.95,112.51,110.72,112.4,8368700,72.1329597358219,73.1471771056991,71.9834276876989,73.075661778336,12872163.6877309,0.0,1.0
2006-08-10,111.3,111.53,110.5,110.8,7656700,72.3605085047046,72.5100405528275,71.8403970329727,72.0354388348721,11777013.8382125,0.0,1.0
2006-08-11,111.05,111.15,110.55,110.8,5275000,72.1979736697884,72.2629876037549,71.8729039999559,72.0354388348721,8113645.30366489,0.0,1.0
2006-08-14,111.15,112.13,110.89,111.62,7949500,72.2629876037549,72.9001241566265,72.093951375442,72.5685530933974,12227378.8325088,0.0,1.0
2006-08-15,112.26,112.45,111.73,112.07,4695800,72.9846422707829,73.1081687453192,72.6400684207605,72.8611157962466,7222759.35866343,0.0,1.0
2006-08-16,113.41,113.55,112.68,112.75,6681000,73.7323025113976,73.8233220189506,73.2577007934422,73.3032105472187,10276258.6301014,0.0,1.0
2006-08-17,113.21,113.88,113.19,113.3,5959600,73.6022746434646,74.0378680010401,73.5892718566713,73.6607871840344,9166650.34155854,0.0,1.0
2006-08-18,113.8,113.8,113.08,113.45,3983200,74.1459926746197,74.1459926746197,73.6768791884534,73.9179513966222,6113454.60015887,0.24631,1.0
2006-08-21,113.5,113.56,113.1,113.43,5056000,73.9505287220504,73.9896215125643,73.6899101186247,73.9049204664509,7759998.6087576,0.0,1.0
2006-08-22,113.28,113.75,112.93,113.28,3930800,73.8071884901663,74.1134153491915,73.5791472121688,73.8071884901663,6033030.56394469,0.0,1.0
2006-08-23,113.11,113.62,112.58,113.24,7033800,73.6964255837104,74.0287143030782,73.3511059341713,73.7811266298237,10795545.5328875,0.0,1.0
2006-08-24,112.8,113.34,112.67,113.2,4049000,73.4944461660554,73.8462812806802,73.4097451199421,73.7550647694812,6214445.08838202,0.0,1.0
2006-08-25,112.84,113.15,112.52,112.73,3559800,73.520508026398,73.7224874440529,73.3120131436574,73.4488379104559,5463616.10906948,0.0,1.0
2006-08-28,113.44,113.87,112.73,112.74,3875800,73.9114359315366,74.1916009302193,73.4488379104559,73.4553533755416,5948616.02211683,0.0,1.0
2006-08-29,113.51,113.76,112.93,113.45,4967000,73.9570441871361,74.1199308142772,73.5791472121688,73.9179513966222,7623400.5319816,0.0,1.0
2006-08-30,113.76,114.07,113.56,113.75,4297200,74.1199308142772,74.3219102319321,73.9896215125643,74.1134153491915,6595384.89350339,0.0,1.0
2006-08-31,113.81,114.08,113.68,113.86,3894800,74.1525081397054,74.3284256970177,74.067807093592,74.1850854651336,5977777.40929373,0.0,1.0
2006-09-01,114.7,114.77,113.95,114.21,4494400,74.7323845323276,74.7779927879271,74.2437246509044,74.4131267431311,6898049.39620256,0.0,1.0
2006-09-05,114.73,114.9,114.38,114.62,5085300,74.7519309275846,74.8626938340405,74.523889649587,74.6802608116425,7804968.53740407,0.0,1.0
2006-09-06,114.14,114.44,113.97,114.27,4347600,74.3675184875316,74.5629824401009,74.2567555810757,74.452219533645,6672739.31001474,0.0,1.0
2006-09-07,113.56,113.95,113.23,113.68,7050000,73.9896215125643,74.2437246509044,73.7746111647381,74.067807093592,10820409.4524804,0.0,1.0
2006-09-08,113.87,114.05,113.49,113.61,3220000,74.1916009302193,74.3088793017608,73.9440132569648,74.0221988379925,4942087.72155843,0.0,1.0
2006-09-11,113.96,114.25,113.42,113.65,5681400,74.25024011599,74.4391886034737,73.8984050013653,74.0482606983351,8719868.68983296,0.0,1.0
2006-09-12,114.98,115.18,114.0,114.1,9111200,74.9148175547256,75.0451268564385,74.2763019763326,74.341456627189,13983959.5182184,0.0,1.0
2006-09-13,115.47,115.79,114.85,114.86,4674000,75.2340753439222,75.4425702266628,74.8301165086123,74.8366319736979,7173701.24551681,0.0,1.0
2006-09-14,115.3,115.59,115.06,115.27,4182000,75.1233124374662,75.3122609249499,74.9669412754108,75.1037660422093,6418574.79862031,0.0,1.0
2006-09-15,115.59,116.03,115.45,115.84,7672200,75.4467987635033,75.7339913533116,75.3554193031098,75.609976371349,11754370.1327855,0.20649,1.0
2006-09-18,115.52,115.79,115.13,115.39,7036500,75.4011090333066,75.5773408497798,75.1465519650674,75.3162566772268,10780431.354676,0.0,1.0
2006-09-19,115.34,115.56,114.68,115.55,8697300,75.2836211556577,75.4272174505619,74.8528322709453,75.420690346248,13324898.1199493,0.0,1.0
2006-09-20,116.08,116.21,115.63,115.68,8912900,75.7666268748808,75.8514792309605,75.4729071807586,75.5055427023278,13655213.0492562,0.0,1.0
2006-09-21,115.37,116.22,114.95,116.09,8600800,75.3032024685992,75.8580063352743,75.0290640874185,75.7731539791946,13177053.0796983,0.0,1.0
2006-09-22,115.01,115.26,114.67,115.26,5824500,75.0682267133015,75.2314043211471,74.8463051666314,75.2314043211471,8923558.93204153,0.0,1.0
2006-09-25,115.6,116.1,114.77,115.19,7954400,75.4533258678172,75.7796810835084,74.9115762097697,75.1857145909503,12186721.1209599,0.0,1.0
2006-09-26,116.59,116.64,115.56,115.67,5624600,76.0995091948858,76.132144716455,75.4272174505619,75.4990155980139,8617297.54814333,0.0,1.0
2006-09-27,116.98,117.11,116.48,116.54,13105000,76.354066263125,76.4389186192047,76.0277110474338,76.0668736733167,20077816.0879739,0.0,1.0
2006-09-28,116.9,117.18,116.5,116.98,11939700,76.3018494286144,76.4846083494015,76.0407652560614,76.354066263125,18292491.4723833,0.0,1.0
2006-09-29,116.74,117.33,116.67,117.06,6476600,76.1974157595932,76.5825149141089,76.1517260293964,76.4062830976356,9922623.70662892,0.0,1.0
2006-10-02,116.62,117.2,116.47,116.75,7034700,76.1190905078273,76.4976625580292,76.0211839431199,76.203942863907,10777673.6233552,0.0,1.0
2006-10-03,117.14,117.49,116.44,116.51,8935000,76.4584999321462,76.6869485831301,76.0016026301785,76.0472923603752,13689071.8615832,0.0,1.0
2006-10-04,118.39,118.48,117.0,117.04,9500700,77.2743879713743,77.3331319101988,76.3671204717527,76.393228889008,14555765.5327748,0.0,1.0
2006-10-05,118.62,118.71,118.2,118.4,7159600,77.4245113705923,77.4832553094167,77.1503729894117,77.2809150756882,10969029.5355558,0.0,1.0
2006-10-06,118.52,118.57,117.97,118.43,8877700,77.3592403274541,77.3918758490232,77.0002495901937,77.3004963886296,13601284.0812061,0.0,1.0
2006-10-09,118.62,118.74,118.1,118.33,3432300,77.4245113705923,77.5028366223582,77.0851019462734,77.2352253454914,5258534.00677245,0.0,1.0
2006-10-10,118.56,118.77,118.3,118.65,6717700,77.3853487447094,77.5224179352997,77.2156440325499,77.4440926835338,10292006.496313,0.0,1.0
2006-10-11,118.58,118.78,117.91,118.22,8384200,77.398402953337,77.5289450396135,76.9610869643107,77.1634271980393,12845206.0774354,0.0,1.0
2006-10-12,119.46,119.58,118.87,118.88,5467800,77.9727881329536,78.0511133847195,77.5876889784379,77.5942160827518,8377068.50864738,0.0,1.0
2006-10-13,119.64,119.68,119.07,119.37,5290000,78.0902760106025,78.1163844278578,77.7182310647144,77.9140441941292,8104665.93707609,0.0,1.0
2006-10-16,119.77,119.97,119.42,119.57,6899400,78.1751283666822,78.3056704529587,77.9466797156983,78.0445862804057,10570384.1524126,0.0,1.0
2006-10-17,119.57,119.75,118.87,119.54,9414600,78.0445862804057,78.1620741580545,77.5876889784379,78.0250049674642,14423854.0512659,0.0,1.0
2006-10-18,119.9,120.49,119.5,120.16,8739600,78.2599807227619,78.6450798772776,77.9988965502089,78.4296854349214,13389704.8059868,0.0,1.0
2006-10-19,120.0,120.31,119.67,119.82,6592000,78.3252517659002,78.5275919996287,78.1098573235439,78.2077638882513,10099424.9257477,0.0,1.0
2006-10-20,119.93,120.01,119.38,119.75,8226900,78.3753799270304,78.4276606774194,78.0159497681054,78.2577482386549,12588801.7119483,0.1468,1.0
2006-10-23,120.87,121.13,119.7,119.7,9888200,78.989678744102,79.1595911828665,78.2250727696617,78.2250727696617,15130922.8370452,0.0,1.0
2006-10-24,121.21,121.25,120.75,121.25,7025100,79.2118719332556,79.2380123084502,78.9112576185184,79.2380123084502,10749807.4495385,0.0,1.0
2006-10-25,121.39,121.4,120.69,121.05,8617200,79.3295036216311,79.3360387154297,78.8720470557266,79.1073104324775,13186038.7402547,0.0,1.0
2006-10-26,121.43,121.55,120.84,121.5,6657000,79.3556439968256,79.4340651224092,78.9700734627061,79.401389653416,10186540.8594294,0.0,1.0
2006-10-27,120.86,121.41,120.63,121.25,8672500,78.9831436503034,79.3425738092283,78.8328364929348,79.2380123084502,13270658.7957641,0.0,1.0
2006-10-30,120.77,121.06,120.36,120.6,5699600,78.9243278061157,79.1138455262761,78.6563889603716,78.8132312115389,8721527.4571735,0.0,1.0
2006-10-31,120.73,121.03,120.12,120.85,8360000,78.8981874309212,79.0942402448802,78.4995467092044,78.9766085565048,12792471.3211402,0.0,1.0
2006-11-01,120.26,121.11,119.98,121.06,7596000,78.5910380223853,79.1465209952693,78.4080553960235,79.1138455262761,11623398.5831795,0.0,1.0
2006-11-02,120.0,120.24,119.72,119.88,6938800,78.4211255836208,78.577967834788,78.238142957259,78.3427044580372,10617751.1965463,0.0,1.0
2006-11-03,119.78,120.62,119.6,120.46,6840900,78.2773535200508,78.8263013991362,78.1597218316754,78.721739898358,10467944.6244961,0.0,1.0
2006-11-06,121.01,121.1376,120.02,120.06,7444400,79.0811700572829,79.1645578541535,78.4341957712181,78.4603361464126,11391420.2754899,0.0,1.0
2006-11-07,121.55,121.88,120.955,121.12,9506400,79.4340651224092,79.6497232177642,79.0452270413904,79.1530560890679,14546692.5080487,0.0,1.0
2006-11-08,121.83,121.96,121.0,121.19,9262100,79.617047748771,79.7020039681532,79.0746349634843,79.1988017456584,14172864.6678866,0.0,1.0
2006-11-09,121.16,121.9,120.91,121.78,5962600,79.1791964642624,79.6627934053615,79.0158191192966,79.5843722797778,9123970.03581703,0.0,1.0
2006-11-10,121.11,121.26,120.77,121.12,3718400,79.1465209952693,79.2445474022488,78.9243278061157,79.1530560890679,5689895.37805354,0.0,1.0
2006-11-13,121.35,121.82,120.98,121.05,5695200,79.3033632464365,79.6105126549724,79.061564775887,79.1073104324775,8714794.5775308,0.0,1.0
2006-11-14,122.32,122.45,120.99,121.67,7650200,79.9372673449041,80.0222235642864,79.0680998696857,79.5124862479928,11706335.4187783,0.0,1.0
2006-11-15,122.69,123.11,122.28,122.34,8817400,80.1790658154536,80.4535397549963,79.9111269697096,79.9503375325014,13492384.7639978,0.0,1.0
2006-11-16,123.04,123.45,122.8,123.05,6310100,80.4077940984058,80.6757329441499,80.2509518472386,80.4143291922045,9655714.50759887,0.0,1.0
2006-11-17,123.26,123.3,122.67,122.81,6493600,80.7602905228104,80.7864986326669,80.373720902427,80.4654492869248,9910825.36749828,0.31939,1.0
2006-11-20,123.13,123.45,122.9,123.1,5772200,80.6751141657768,80.8847790446288,80.5244175341019,80.6554580833844,8809792.13167943,0.0,1.0
2006-11-21,123.15,123.32,122.86,123.16,5692600,80.688218220705,80.7996026875952,80.4982094242454,80.6947702481692,8688303.01943771,0.0,1.0
2006-11-22,123.25,123.51,122.93,123.23,3947300,80.7537384953463,80.9240912094136,80.5440736164943,80.740634440418,6024547.39637889,0.0,1.0
2006-11-24,122.68,123.1,122.53,122.67,2480000,80.3802729298911,80.6554580833844,80.2819925179293,80.373720902427,3785087.91908891,0.0,1.0
2006-11-27,121.11,122.72,121.07,122.7,9329500,79.3516046180234,80.4064810397476,79.3253965081669,80.3933769848194,14239103.927879,0.0,1.0
2006-11-28,121.26,121.45,120.68,121.0,8415800,79.4498850299853,79.5743735518037,79.0698674370661,79.2795323159181,12844573.7538179,0.0,1.0
2006-11-29,122.33,122.4,121.55,121.59,9318400,80.1509519686468,80.1968161608956,79.639893826445,79.6661019363015,14222162.6069508,0.0,1.0
2006-11-30,122.28,122.77,121.63,122.33,12809400,80.1181918313261,80.4392411770683,79.692310046158,80.1509519686468,19550284.3511199,0.0,1.0
2006-12-01,122.05,122.46,120.9,122.38,14513700,79.9674951996512,80.2361283256804,79.2140120412768,80.1837121059674,22151463.9239035,0.0,1.0
2006-12-04,122.8,123.11,122.0,122.04,6279300,80.4588972594606,80.6620101108485,79.9347350623306,79.9609431721871,9583751.0364254,0.0,1.0
2006-12-05,123.36,123.37,122.73,123.05,6599200,80.8258107974517,80.8323628249158,80.4130330672118,80.6226979460638,10071996.8530853,0.0,1.0
2006-12-06,123.15,123.4,122.97,123.32,4234800,80.688218220705,80.8520189073082,80.5702817263508,80.7996026875952,6463342.87087004,0.0,1.0
2006-12-07,122.76,123.65,122.68,123.34,6432500,80.4326891496042,81.0158195939113,80.3802729298911,80.8127067425234,9817571.79013684,0.0,1.0
2006-12-08,123.0,123.38,122.32,122.68,7319600,80.5899378087432,80.8389148523799,80.1443999411826,80.3802729298911,11171503.8437755,0.0,1.0
2006-12-11,123.34,123.55,123.07,123.11,3908400,80.8127067425234,80.9502993192701,80.635802000992,80.6620101108485,5965176.46087382,0.0,1.0
2006-12-12,123.19,123.33,122.54,123.27,8976800,80.7144263305615,80.8061547150593,80.2885445453934,80.7668425502745,13700797.2709989,0.0,1.0
2006-12-13,123.35,123.74,123.06,123.65,4444800,80.8192587699875,81.0747878410884,80.6292499735279,81.0158195939113,6783854.34788967,0.0,1.0
2006-12-14,123.9,124.38,123.2,123.21,6851000,81.1796202805145,81.4941175987925,80.7209783580257,80.7275303854898,10456305.3764831,0.0,1.0
2006-12-15,124.15,124.59,124.1,124.19,9366400,81.5594282085549,81.8484829682147,81.5265810767753,81.5857059139785,14257561.4560038,0.32968,1.0
2006-12-18,124.22,124.63,124.03,124.4,6767800,81.6054141930462,81.8747606736383,81.480595092284,81.7236638674525,10301964.9408463,0.0,1.0
2006-12-19,124.38,124.64,123.7,123.86,6186200,81.7105250147407,81.8813300999942,81.2638040225392,81.3689148442336,9416651.72095262,0.0,1.0
2006-12-20,124.42,124.72,124.28,124.42,4705700,81.7368027201643,81.9338855108414,81.6448307511816,81.7368027201643,7163030.29376463,0.0,1.0
2006-12-21,123.99,124.6,123.72,124.45,5991800,81.4543173868604,81.8550523945706,81.276942875251,81.756510999232,9120735.47276259,0.0,1.0
2006-12-22,123.18,124.24,123.18,124.01,6811000,80.9221938520321,81.618553045758,80.9221938520321,81.4674562395722,10367724.1071107,0.0,1.0
2006-12-26,123.97,124.01,123.17,123.17,4076200,81.4411785341486,81.4674562395722,80.9156244256762,80.9156244256762,6204803.55386943,0.0,1.0
2006-12-27,124.93,124.99,124.25,124.36,5714600,82.0718434643154,82.1112600224508,81.6251224721139,81.6973861620289,8698780.82256569,0.0,1.0
2006-12-28,124.8,125.14,124.59,124.9,6691600,81.9864409216887,82.2098014177894,81.8484829682147,82.0521351852477,10185973.0781298,0.0,1.0
2006-12-29,124.41,125.1,124.34,124.8,4935800,81.7302332938084,82.1835237123658,81.6842473093171,81.9864409216887,7513289.1862982,0.0,1.0
2007-01-03,124.47,125.68,123.88,125.15,11525000,81.7696498519438,82.5645504410083,81.3820536969454,82.2163708441453,17543388.6851345,0.0,1.0
2007-01-04,124.68,124.95,123.89,124.49,10318700,81.9076078054178,82.0849823170272,81.3886231233013,81.7827887046556,15707155.299375,0.0,1.0
2007-01-05,123.74,124.5,123.52,124.47,9389000,81.2900817279628,81.7893581310115,81.1455543481329,81.7696498519438,14291963.2420588,0.0,1.0
2007-01-08,124.14,124.39,123.25,123.87,8092400,81.552858782199,81.7170944410966,80.9681798365235,81.3754842705895,12318274.9323716,0.0,1.0
2007-01-09,124.07,124.57,123.42,124.34,7438700,81.5068727977076,81.8353441155028,81.0798600845738,81.6842473093171,11323210.8817449,0.0,1.0
2007-01-10,124.43,124.55,123.5,123.74,8961200,81.7433721465202,81.822205262791,81.1324154954211,81.2900817279628,13640764.83169,0.0,1.0
2007-01-11,124.99,125.35,124.3416,124.51,7467000,82.1112600224508,82.3477593712634,81.685298417534,81.7959275573674,11366289.2244598,0.0,1.0
2007-01-12,125.66,125.66,124.81,124.94,5995700,82.5514115882964,82.5514115882964,81.9930103480446,82.0784128906713,9126672.06416147,0.0,1.0
2007-01-16,125.7,125.75,125.29,125.54,7052400,82.5776892937201,82.6105364254996,82.308342813128,82.4725784720256,10735183.8926718,0.0,1.0
2007-01-17,125.75,126.1,125.43,125.54,8768600,82.6105364254996,82.8404663479563,82.4003147821107,82.4725784720256,13347588.548761,0.0,1.0
2007-01-18,125.43,126.08,125.39,125.96,10423800,82.4003147821107,82.8273274952444,82.374037076687,82.7484943789736,15867138.8265601,0.0,1.0
2007-01-19,125.55,125.71,125.18,125.25,10946400,82.5314733793063,82.6366508842102,82.2882503992159,82.3342655576114,16652077.8525758,0.07965,1.0
2007-01-22,124.75,125.51,124.38,125.48,10233200,82.0055858547866,82.5051790030803,81.7623628746963,82.4854582209108,15567131.0276419,0.0,1.0
2007-01-23,125.33,125.41,124.58,124.71,6596600,82.3868543100634,82.4394430625153,81.8938347558262,81.9792914785606,10034997.5117209,0.0,1.0
2007-01-24,126.07,126.12,125.38,125.75,10118500,82.8733002702441,82.9061682405266,82.4197222803459,82.6629452604362,15392645.0478046,0.0,1.0
2007-01-25,124.97,126.12,124.79,126.03,8768800,82.1502049240295,82.9061682405266,82.0318802310126,82.8470058940181,13339430.3399901,0.0,1.0
2007-01-26,124.77,125.28,124.21,125.14,9675900,82.0187330428996,82.3539863397809,81.6506117757358,82.2619560229899,14719345.1814056,0.0,1.0
2007-01-29,124.82,125.31,124.69,124.83,6681200,82.0516010131821,82.3737071219504,81.9661442904476,82.0581746072386,10163694.232682,0.0,1.0
2007-01-30,125.16,125.27,124.64,124.89,7639900,82.2751032111029,82.3474127457244,81.9332763201652,82.0976161715776,11622104.9464568,0.0,1.0
2007-01-31,126.24,126.49,125.13,125.19,9790200,82.9850513692045,83.1493912206169,82.2553824289335,82.2948239932724,14893222.6661083,0.0,1.0
2007-02-01,126.74,126.77,126.17,126.46,8707400,83.3137310720293,83.3334518541988,82.939036210809,83.1296704384474,13246026.3368339,0.0,1.0
2007-02-02,126.53,126.83,126.32,126.8,5961000,83.1756855968429,83.3728934185378,83.0376401216565,83.3531726363683,9068098.74289307,0.0,1.0
2007-02-05,126.68,126.74,126.25,126.44,4625000,83.2742895076903,83.3137310720293,82.991624963261,83.1165232503344,7035724.99343742,0.0,1.0
2007-02-06,126.65,126.79,126.3,126.62,7254800,83.2545687255208,83.3465990423118,83.0244929335435,83.2348479433514,11036276.2556518,0.0,1.0
2007-02-07,126.79,127.06,126.33,126.76,5930400,83.3465990423118,83.5240860818372,83.044213715713,83.3268782601423,9021548.86509865,0.0,1.0
2007-02-08,126.47,126.58,125.78,126.55,6289600,83.1362440325039,83.2085535671254,82.6826660426057,83.1888327849559,9567977.49594032,0.0,1.0
2007-02-09,125.88,126.79,125.48,126.52,6601100,82.7484019831707,83.3465990423118,82.4854582209108,83.1691120027864,10041843.0819848,0.0,1.0
2007-02-12,125.59,126.04,125.39,125.88,9208000,82.5577677555323,82.8535794880746,82.4262958744024,82.7484019831707,14007557.9977452,0.0,1.0
2007-02-13,126.63,127.0,125.98,126.12,6416000,83.2414215374078,83.4846445174982,82.8141379237356,82.9061682405266,9760261.95846367,0.0,1.0
2007-02-14,127.48,127.83,126.7,126.78,7395600,83.80017703221,84.0302528241874,83.2874366958033,83.3400254482553,11250466.5430196,0.0,1.0
2007-02-15,127.54,127.9,127.49,127.61,6077800,83.839618596549,84.0762679825828,83.8067506262665,83.8856337549445,9245779.32218679,0.0,1.0
2007-02-16,127.57,127.57,127.31,127.41,5813600,84.0104005701367,84.0104005701367,83.8391792473474,83.9050336022664,8827965.90620748,0.2298,1.0
2007-02-20,127.66,127.85,126.92,127.3,5611900,84.0696694895638,84.1947927639099,83.5823472631634,83.8325938118555,8521683.95986062,0.0,1.0
2007-02-21,127.37,127.59,126.98,127.29,5303800,83.8786918602988,84.0235714411205,83.6218598761148,83.8260083763636,8053833.35168281,0.0,1.0
2007-02-22,126.79,127.59,126.44,127.4,7221000,83.4967366017687,84.0235714411205,83.2662463595523,83.8984481667745,10965106.2695617,0.0,1.0
2007-02-23,126.41,126.74,126.27,126.72,5916600,83.2464900530766,83.4638094243092,83.15429395619,83.4506385533254,8984371.65967166,0.0,1.0
2007-02-26,126.34,127.0,126.09,126.86,7599500,83.2003920046333,83.6350307470986,83.0357561173359,83.542834650212,11539859.4509811,0.0,1.0
2007-02-27,121.6,126.44,120.5,125.31,32106200,80.0788955814739,83.2662463595523,79.3544976773652,82.5220921489679,48753343.7074925,0.0,1.0
2007-02-28,122.66,123.47,121.5,122.41,19617800,80.776951743615,81.3103720184588,80.0130412265549,80.6123158563176,29789677.5758217,0.0,1.0
2007-03-01,122.44,122.9,120.05,121.41,24877800,80.6320721627933,80.9350021954206,79.0581530802298,79.9537723071278,37777000.5197207,0.0,1.0
2007-03-02,120.96,122.47,120.96,122.05,17515400,79.6574277099925,80.651828469269,79.6574277099925,80.3752401786093,26597178.0021994,0.0,1.0
2007-03-05,120.3,121.91,120.28,120.45,15602600,79.2227889675272,80.2830440817227,79.2096180965434,79.3215704999057,23692586.4951481,0.0,1.0
2007-03-06,122.06,122.29,120.98,121.28,9048100,80.3818256141012,80.5332906304148,79.6705985809763,79.8681616457332,13739562.115721,0.0,1.0
2007-03-07,122.0,122.6,121.87,122.01,6965700,80.3423130011498,80.7374391306637,80.2567023397552,80.3488984366417,10577432.5913151,0.0,1.0
2007-03-08,122.8,123.08,122.28,122.73,7570300,80.8691478405016,81.0535400342747,80.5267051949229,80.8230497920583,11495519.1791252,0.0,1.0
2007-03-09,122.99,123.35,122.33,123.25,9315800,80.9942711148477,81.231346792556,80.5596323723824,81.165492437637,14146065.2244818,0.0,1.0
2007-03-12,123.15,124.3,122.52,122.69,6396100,81.099638082718,81.8569631642862,80.6847556467285,80.7967080500907,9712493.58963356,0.0,1.0
2007-03-13,121.02,122.99,120.86,122.52,13714600,79.6969403229438,80.9942711148477,79.5915733550735,80.6847556467285,20825653.849125,0.0,1.0
2007-03-14,121.66,121.69,119.5,121.1,22827500,80.1184081944253,80.138164500901,78.6959541281754,79.749623806879,34663614.924307,0.0,1.0
2007-03-15,121.51,122.04,121.21,121.25,7905600,80.0196266620468,80.3686547431174,79.8220635972899,79.8484053392575,12004673.0542373,0.0,1.0
2007-03-16,121.05,121.78,120.25,121.52,8491600,79.8989024586094,80.3807380537749,79.3708634502088,80.2091253760447,12865110.1375578,0.27668,1.0
2007-03-19,122.28,122.28,121.5,121.56,6829200,80.7107624340252,80.7107624340252,80.1959244008347,80.2355273264647,10346508.3319292,0.0,1.0
2007-03-20,122.82,122.82,122.01,122.04,7412600,81.0671887646956,81.0671887646956,80.53254926869,80.5523507315051,11230382.4256514,0.0,1.0
2007-03-21,124.29,124.74,122.32,122.84,9723600,82.0374604426316,82.3344823848569,80.7371643844453,81.0803897399056,14731638.9059255,0.0,1.0
2007-03-22,124.45,124.64,123.98,124.34,6477800,82.1430682443117,82.2684775088069,81.8328453268764,82.0704628806567,9814123.42186068,0.0,1.0
2007-03-23,124.69,125.01,124.37,124.5,5276200,82.3014799468319,82.5126955501921,82.0902643434717,82.1760706823368,7993651.85686828,0.0,1.0
2007-03-26,124.36,124.75,123.57,124.75,7972500,82.0836638558667,82.3410828724619,81.5622253350711,82.3410828724619,12078653.0891328,0.0,1.0
2007-03-27,123.89,124.23,123.66,124.15,7691500,81.7734409384313,81.9978575170016,81.6216297235162,81.9450536161615,11652926.9658281,0.0,1.0
2007-03-28,123.0,123.61,122.45,123.52,13868800,81.1859975415857,81.5886272854911,80.8229707233103,81.5292228970461,21011780.9924822,0.0,1.0
2007-03-29,123.3,123.72,122.56,123.67,9107700,81.3840121697359,81.6612326491462,80.8955760869654,81.6282302111212,13798526.0257002,0.0,1.0
2007-03-30,123.59,124.06,122.33,123.37,9827200,81.5754263102811,81.8856492277165,80.7437648720502,81.430215582971,14888597.0069019,0.0,1.0
2007-04-02,123.65,123.82,123.11,123.77,6195200,81.6150292359112,81.7272375251963,81.2586029052408,81.6942350871713,9385973.23522049,0.0,1.0
2007-04-03,124.99,125.26,124.21,124.21,7328400,82.4994945749821,82.6777077403173,81.9846565417916,81.9846565417916,11102816.0926185,0.0,1.0
2007-04-04,125.18,125.34,124.87,125.08,4879800,82.6249038394773,82.7305116411574,82.420288723722,82.5588989634272,7393090.16548762,0.0,1.0
2007-04-05,125.46,125.7,124.95,125.1,4046000,82.8097174924174,82.9681291949376,82.4730926245621,82.5720999386372,6129850.15975305,0.0,1.0
2007-04-09,125.65,125.9,125.53,125.72,3529200,82.9351267569126,83.1001389470377,82.8559209056525,82.9813301701476,5346877.70237283,0.0,1.0
2007-04-10,125.59,125.86,125.47,125.65,5668800,82.8955238312825,83.0737369966177,82.8163179800224,82.9351267569126,8588456.39782701,0.0,1.0
2007-04-11,124.9,125.78,124.53,125.76,9250600,82.440090186537,83.0209330957777,82.1958721451518,83.0077321205677,14015025.1823558,0.0,1.0
2007-04-12,125.41,125.54,124.26,124.75,5984200,82.7767150543924,82.8625213932575,82.0176589798166,82.3410828724619,9066299.88284582,0.0,1.0
2007-04-13,126.15,126.15,125.2,125.76,5935800,83.2651511371629,83.2651511371629,82.6381048146873,83.0077321205677,8992971.96694567,0.0,1.0
2007-04-16,127.04,127.29,126.45,126.47,7969000,83.8525945340085,84.0176067241337,83.4631657653131,83.4763667405231,12073350.4505863,0.0,1.0
2007-04-17,127.75,127.87,127.04,127.28,7932200,84.321229153964,84.4004350052241,83.8525945340085,84.0110062365287,12017596.9938688,0.0,1.0
2007-04-18,128.04,128.34,127.29,127.44,9222000,84.5126432945092,84.7106579226595,84.0176067241337,84.1166140382088,13971695.050233,0.0,1.0
2007-04-19,128.12,128.27,127.27,127.33,8618600,84.5654471953493,84.6644545094244,84.0044057489237,84.0440086745537,13057520.1648165,0.0,1.0
2007-04-20,129.57,129.57,128.89,129.05,10280800,85.5923180544983,85.5923180544983,85.1431185771728,85.2488125718376,15563116.9511245,0.10575,1.0
2007-04-23,129.17,129.73,128.49,129.39,7509000,85.3280830678362,85.6980120491631,84.8788835905108,85.4734123105003,11367154.8114927,0.0,1.0
2007-04-24,129.48,129.77,128.9,129.33,10591300,85.5328651824993,85.7244355478293,85.1497244518394,85.4337770625011,16033153.1169213,0.0,1.0
2007-04-25,130.62,130.99,129.56,130.05,12649900,86.2859348944861,86.5303522571485,85.5857121798317,85.9094000384927,19149470.1890932,0.0,1.0
2007-04-26,131.2,131.22,130.62,130.8,9708800,86.669075625146,86.6822873744791,86.2859348944861,86.404840638484,14697221.0192862,0.0,1.0
2007-04-27,131.23,131.37,130.63,130.71,7526200,86.6888932491457,86.7813754944774,86.2925407691526,86.3453877664851,11393192.2416109,0.0,1.0
2007-04-30,130.67,131.98,130.54,131.17,10288000,86.3189642678188,87.184333849137,86.2330878971537,86.6492580011464,15574016.3404763,0.0,1.0
2007-05-01,131.29,131.32,130.31,130.84,21228200,86.728528497145,86.7483461211446,86.081152779823,86.4312641371502,32135335.6997374,0.0,1.0
2007-05-02,132.14,132.49,131.36,131.5,9341000,87.2900278438018,87.5212334571311,86.7747696198109,86.8672518651426,14140443.8798978,0.0,1.0
2007-05-03,132.39,132.43,131.9,132.28,9363700,87.4551747104656,87.4815982091318,87.1314868518046,87.3825100891335,14174807.2324376,0.0,1.0
2007-05-04,132.74,132.8,132.23,132.65,10687600,87.6863803237949,87.7260155717942,87.3494807158008,87.6269274517959,16178932.4495018,0.0,1.0
2007-05-07,133.04,133.13,132.74,132.81,10477600,87.8845565637914,87.9440094357903,87.6863803237949,87.7326214464607,15861033.5934073,0.0,1.0
2007-05-08,133.12,133.22,132.35,132.69,9462600,87.9374035611238,88.0034623077893,87.4287512117994,87.6533509504621,14324522.4556173,0.0,1.0
2007-05-09,133.57,133.77,132.8,132.99,9628000,88.2346679211186,88.3667854144496,87.7260155717942,87.8515271904586,14574905.6498936,0.0,1.0
2007-05-10,132.5,133.43,132.21,133.19,14855800,87.5278393317976,88.1421856757869,87.3362689664677,87.9836446837896,22488770.6017543,0.0,1.0
2007-05-11,133.56,133.56,132.6,132.64,10151200,88.228062046452,88.228062046452,87.5938980784631,87.6203215771293,15366927.9427919,0.0,1.0
2007-05-14,133.72,133.95,133.09,133.61,10734000,88.3337560411168,88.4856911584475,87.9175859371241,88.2610914197848,16249172.9586579,0.0,1.0
2007-05-15,134.12,134.94,133.63,133.79,21494200,88.5979910277789,89.139672750436,88.2743031691179,88.3799971637827,32538007.5841238,0.0,1.0
2007-05-16,135.12,135.15,133.85,134.31,14911200,89.2585784944339,89.2783961184336,88.419632411782,88.7235026464433,22572635.3476001,0.0,1.0
2007-05-17,134.93,135.4,134.71,134.95,12408200,89.1330668757695,89.4435429850974,88.9877376331054,89.1462786251026,18783583.7437692,0.0,1.0
2007-05-18,135.5,135.5,135.0,135.08,9481600,89.7434827243321,89.7434827243321,89.4123259615117,89.465311043563,14315878.5574038,0.35405,1.0
2007-05-21,135.2,135.74,135.16,135.39,12668600,89.5447886666399,89.9024379704859,89.5182961256142,89.6706282365116,19127799.009906,0.0,1.0
2007-05-22,135.16,135.73,135.12,135.37,11193000,89.5182961256142,89.8958148352295,89.4918035845886,89.6573819659988,16899851.1530776,0.0,1.0
2007-05-23,135.2,135.99,134.94,135.56,10997000,89.5447886666399,90.0680163518961,89.3725871499732,89.7832215358706,16603918.8001781,0.0,1.0
2007-05-24,134.39,136.33,134.15,135.27,28156800,89.0083147108708,90.293202950614,88.849359464717,89.5911506134347,42512796.2965223,0.0,1.0
2007-05-25,134.89,135.05,134.39,134.76,10227600,89.3394714736912,89.4454416377937,89.0083147108708,89.2533707153579,15442233.3291536,0.0,1.0
2007-05-29,135.22,135.9,134.57,135.17,12177200,89.5580349371527,90.0084081345884,89.1275311454861,89.5249192608706,18385854.3251368,0.0,1.0
2007-05-30,136.28,136.31,134.42,134.58,14456600,90.260087274332,90.2799566801012,89.02818411664,89.1341542807426,21827426.8006416,0.0,1.0
2007-05-31,136.29,136.66,136.08,136.4,8996400,90.2667104095884,90.5117664140755,90.1276245692038,90.3395648974089,13583294.9980833,0.0,1.0
2007-06-01,136.61,136.84,136.16,136.61,9593200,90.4786507377934,90.6309828486908,90.1806096512551,90.4786507377934,14484378.8154832,0.0,1.0
2007-06-04,136.56,136.81,136.13,136.23,7430400,90.4455350615114,90.6111134429216,90.1607402454858,90.2269715980499,11218855.8927747,0.0,1.0
2007-06-05,135.98,136.32,135.43,136.26,13404800,90.0613932166397,90.2865798153576,89.6971207775373,90.2468410038191,20239357.1640109,0.0,1.0
2007-06-06,134.49,135.5,134.32,135.5,15041600,89.0745460634349,89.7434827243321,88.9619527640759,89.7434827243321,22710694.2825097,0.0,1.0
2007-06-07,132.53,134.79,132.37,134.28,26022900,87.7764115531789,89.2732401211271,87.6704413890763,88.9354602230503,39290908.297277,0.0,1.0
2007-06-08,134.1,134.23,132.48,132.81,19097800,88.8162437884349,88.9023445467682,87.7432958768968,87.9618593403583,28834984.1285844,0.0,1.0
2007-06-11,134.24,134.75,133.77,134.07,10273100,88.9089676820247,89.2467475801015,88.5976803249735,88.7963743826657,15510931.9110767,0.0,1.0
2007-06-12,132.92,134.46,132.92,133.69,19846200,88.0347138281788,89.0546766576657,88.0347138281788,88.5446952429222,29964962.5617982,0.0,1.0
2007-06-13,134.8,134.89,133.24,133.58,17254900,89.2798632563835,89.3394714736912,88.2466541563839,88.4718407551017,26052465.0818581,0.0,1.0
2007-06-14,135.7,135.87,134.85,134.96,12749000,89.8759454294603,89.9885387288192,89.3129789326656,89.3858334204861,19249191.6689525,0.0,1.0
2007-06-15,136.19,136.85,136.18,136.36,10995200,90.3123040726935,90.749972922741,90.3056727264806,90.4250369583118,16580645.3879717,0.16884,1.0
2007-06-18,135.94,136.54,135.93,136.49,10175000,90.1465204173724,90.5444011901429,90.1398890711596,90.5112444590787,15343792.4569459,0.0,1.0
2007-06-19,136.27,136.4,135.62,135.82,10656400,90.3653548423962,90.4515623431632,89.9343173385615,90.0669442628183,16069738.5688647,0.0,1.0
2007-06-20,134.85,136.62,134.69,136.61,16986200,89.4237036801727,90.5974519598457,89.3176021407672,90.5908206136328,25615010.0670442,0.0,1.0
2007-06-21,135.37,135.55,133.87,134.8,26946200,89.7685336832404,89.8878979150716,88.7738317513142,89.3905469491085,40634584.7963986,0.0,1.0
2007-06-22,133.97,135.18,133.54,134.95,22142200,88.8401452134426,89.6425381051965,88.5549973262904,89.4900171423011,33390203.5715172,0.0,1.0
2007-06-25,133.62,134.77,132.89,133.81,18960000,88.6080480959931,89.3706529104699,88.1239598224556,88.7340436740371,28591479.6052771,0.0,1.0
2007-06-26,132.8,134.43,132.8,133.81,21826500,88.0642777065401,89.1451871392333,88.0642777065401,88.7340436740371,32914131.3082585,0.0,1.0
2007-06-27,134.12,134.22,132.53,132.71,20981000,88.9396154066352,89.0059288687636,87.8852313587933,88.0045955906245,31639126.2446371,0.0,1.0
2007-06-28,134.09,135.1,133.9,134.09,13935600,88.9197213679967,89.5894873354937,88.7937257899527,88.9197213679967,21014737.5098787,0.0,1.0
2007-06-29,134.2,135.12,132.85,134.36,19466600,88.9926661763379,89.6027500279194,88.0974344376043,89.0987677157434,29355427.0508485,0.0,1.0
2007-07-02,135.27,135.37,134.38,134.42,8861200,89.702220221112,89.7685336832404,89.1120304081691,89.1385557930205,13362595.9429473,0.0,1.0
2007-07-03,135.69,135.86,135.34,135.51,7521000,89.9807367620514,90.0934696476697,89.7486396446019,89.8613725302202,11341588.5079794,0.0,1.0
2007-07-05,135.56,135.72,135.05,135.58,9392200,89.8945292612844,90.0006308006899,89.5563306044295,89.9077919537101,14163338.3306268,0.0,1.0
2007-07-06,136.13,136.31,135.36,135.63,8218700,90.2725159954164,90.3918802272476,89.7619023370276,89.9409486847743,12393712.7337495,0.0,1.0
2007-07-09,136.48,136.69,136.13,136.39,9688800,90.5046131128659,90.6438713833356,90.2725159954164,90.4449309969503,14610607.99576,0.0,1.0
2007-07-10,135.02,136.25,134.87,136.07,12622800,89.536436565791,90.3520921499705,89.4369663725983,90.2327279181394,19035048.9853107,0.0,1.0
2007-07-11,135.9,135.93,134.75,134.89,16698200,90.1199950325211,90.1398890711596,89.3573902180442,89.450229065024,25180709.1110147,0.0,1.0
2007-07-12,138.34,138.67,136.32,136.33,13518100,91.7380435084545,91.9568779334783,90.3985115734604,90.4051429196733,20385151.9225789,0.0,1.0
2007-07-13,138.91,139.3,138.41,138.47,8507800,92.1160302425865,92.3746527448873,91.7844629319444,91.8242510092214,12829672.4781528,0.0,1.0
2007-07-16,139.46,139.86,138.92,138.98,11637900,92.4807542842928,92.7460081328065,92.1226615887993,92.1624496660764,17549830.1950556,0.0,1.0
2007-07-17,139.8,140.46,139.53,139.63,13299300,92.7062200555294,93.143888905577,92.5271737077827,92.5934871699111,20055203.8351509,0.0,1.0
2007-07-18,139.33,139.7,138.28,139.33,20804700,92.3945467835258,92.639906593401,91.6982554311774,92.3945467835258,31373267.7080121,0.0,1.0
2007-07-19,139.89,140.17,139.53,139.93,8731800,92.765902171445,92.9515798654045,92.5271737077827,92.7924275562963,13167462.1106202,0.0,1.0
2007-07-20,138.54,139.56,137.88,139.22,19277200,92.0597632699705,92.737552778671,91.6211935878702,92.5116229424375,29010103.7971185,0.28515,1.0
2007-07-23,139.21,139.62,138.81,139.11,12709000,92.5049779472542,92.777422749771,92.2391781399206,92.4385279954208,19125672.2531062,0.0,1.0
2007-07-24,137.27,138.82,136.9,138.5,20848000,91.2158488816865,92.245823135104,90.969984059903,92.0331832892371,31373988.1291021,0.0,1.0
2007-07-25,137.5,138.1,136.44,137.96,22438800,91.3686837709033,91.7673834819036,90.6643142814694,91.6743535493369,33767970.3008104,0.0,1.0
2007-07-26,134.71,137.14,131.14,136.55,46788100,89.5147301147519,91.1294639443031,87.1424668343001,90.7374092284862,70411036.7413296,0.0,1.0
2007-07-27,132.11,135.1,132.11,134.62,31428100,87.7870313670839,89.7738849269021,87.7870313670839,89.4549251581018,47295895.8327049,0.0,1.0
2007-07-30,133.54,133.85,132.13,132.92,22838700,88.7372656783013,88.9432605289848,87.8003213574506,88.3252759769343,34369776.6061072,0.0,1.0
2007-07-31,132.17,134.83,131.7,134.13,23253600,87.8269013381839,89.5944700569519,87.514586564567,89.1293203941183,34994156.2911976,0.0,1.0
2007-08-01,133.41,133.79,131.2,131.89,42193500,88.6508807409179,88.9033905578847,87.1823368054001,87.6408414730504,63496660.0213578,0.0,1.0
2007-08-02,134.78,135.0,132.98,133.51,22635400,89.5612450810353,89.7074349750687,88.3651459480343,88.7173306927513,34063832.0653049,0.0,1.0
2007-08-03,132.19,134.72,131.54,134.44,34061000,87.8401913285506,89.5213751099352,87.4082666416336,89.3353152448017,51258125.9432725,0.0,1.0
2007-08-06,134.2,134.61,131.54,132.4,31192300,89.1758353604016,89.4482801629185,87.4082666416336,87.9797362274007,46941042.3023499,0.0,1.0
2007-08-07,135.05,136.03,133.39,133.89,25705000,89.7406599509854,90.3918694789526,88.6375907505512,88.9698405097181,38683248.5062629,0.0,1.0
2007-08-08,136.55,136.96,134.88,135.39,27549800,90.7374092284862,91.009854031003,89.6276950328686,89.9665897872189,41459473.2424758,0.0,1.0
2007-08-09,132.79,135.82,132.77,134.63,38884900,88.2388910395509,90.2523245801024,88.2256010491842,89.4615701532852,58517574.3956888,0.0,1.0
2007-08-10,131.94,133.12,130.64,131.9,37277200,87.6740664489671,88.4581758806011,86.8102170751331,87.6474864682338,56098159.5494131,0.0,1.0
2007-08-13,132.18,133.44,132.15,133.24,17085800,87.8335463333673,88.6708157264679,87.8136113478173,88.5379158228011,25712283.4984752,0.0,1.0
2007-08-14,130.49,132.9,130.29,132.54,20864000,86.7105421473831,88.3119859865676,86.5776422437163,88.0727661599674,31398066.4008819,0.0,1.0
2007-08-15,128.85,131.29,128.47,130.21,28964000,85.6207629373156,87.2421417620501,85.3682531203487,86.5244822822496,43587691.4894144,0.0,1.0
2007-08-16,129.15,129.26,125.31,127.84,52563400,85.8201127928157,85.8932077398324,83.2684346424138,84.9496184237984,79102239.4294533,0.0,1.0
2007-08-17,130.55,131.86,128.95,131.24,33292800,86.939894156136,87.8122898768908,85.8743726651378,87.399400299129,49992872.457313,0.28515,1.0
2007-08-20,130.96,131.696,129.7,130.95,16906000,87.2129340382043,87.7030739240635,86.3738358640432,87.2062745288855,25386254.7386622,0.0,1.0
2007-08-21,130.68,131.66,130.42,130.82,14383300,87.0264677772796,87.679099690516,86.8533205349924,87.1197009077419,21598137.8080327,0.0,1.0
2007-08-22,132.29,132.4,131.35,131.58,12808700,88.0986487775966,88.1719033801027,87.4726549016351,87.6258236159661,19233699.3417191,0.0,1.0
2007-08-23,132.17,133.08,131.62,132.72,14056300,88.0187346657717,88.6247500137769,87.652461653241,88.3850076783023,21107110.6401903,0.0,1.0
2007-08-24,133.64,133.75,132.03,132.19,9666100,88.9976825356263,89.0709371381324,87.9255015353093,88.0320536844092,14514733.0491768,0.0,1.0
2007-08-27,133.12,133.79,132.98,133.35,8506400,88.6513880510519,89.0975751754074,88.5581549205895,88.8045567653829,12773313.4572907,0.0,1.0
2007-08-28,130.49,132.7,130.31,132.54,13055600,86.8999371002236,88.3716886596648,86.7800659324863,88.265136510565,19604447.3776221,0.0,1.0
2007-08-29,132.74,132.95,130.97,131.08,10693800,88.3983266969398,88.5381763926333,87.219593547523,87.2928481500292,16057939.8393651,0.0,1.0
2007-08-30,132.57,133.1,131.75,131.91,12705200,88.2851150385212,88.6380690324144,87.7390352743846,87.8455874234845,19078282.4858424,0.0,1.0
2007-08-31,133.4,134.25,132.9,133.56,11117600,88.8378543119766,89.4039126040694,88.5048788460396,88.9444064610764,16694323.0617858,0.0,1.0
2007-09-04,134.34,134.89,133.11,133.22,11602900,89.463848187938,89.8301212004687,88.6447285417331,88.7179831442393,17423055.4304522,0.0,1.0
2007-09-05,133.22,133.82,132.49,133.77,11230800,88.7179831442393,89.1175537033636,88.2318389639713,89.0842561567699,16864305.555363,0.0,1.0
2007-09-06,133.53,133.98,132.76,133.48,10084000,88.9244279331202,89.2241058524634,88.4116457155773,88.8911303865265,15142256.7600065,0.0,1.0
2007-09-07,131.52,132.42,130.83,132.37,18245400,87.5858665600537,88.1852223987402,87.1263604170607,88.1519248521465,27397514.0310415,0.0,1.0
2007-09-10,131.43,132.07,130.24,131.84,14392100,87.525930976185,87.9521395725843,86.7334493672551,87.7989708582533,21611351.9948125,0.0,1.0
2007-09-11,133.08,133.27,131.81,131.9,11502400,88.6247500137769,88.751280690833,87.7789923302971,87.8389279141657,17272143.4109777,0.0,1.0
2007-09-12,133.25,133.69,132.73,132.93,11402900,88.7379616721955,89.03098008222,88.3916671876211,88.5248573739958,17122733.0036373,0.0,1.0
2007-09-13,134.3,134.78,133.67,133.88,8318400,89.4372101506631,89.7568665979625,89.0176610635825,89.157510759276,12491010.3760847,0.0,1.0
2007-09-14,134.46,134.69,133.35,133.54,10337200,89.5437622997629,89.6969310140939,88.8045567653829,88.9310874424389,15522464.9523541,0.0,1.0
2007-09-17,134.06,134.59,133.69,134.12,8774100,89.2773819270133,89.6303359209065,89.03098008222,89.3173389829258,13175295.0255824,0.0,1.0
2007-09-18,137.35,137.48,134.41,134.69,18362400,91.4683604928784,91.554934114022,89.5104647531692,89.6969310140939,27573202.6507282,0.0,1.0
2007-09-19,138.16,139.31,137.89,138.19,13554200,92.0077807476963,92.7736243193512,91.8279739960903,92.0277592756525,20353151.1876716,0.0,1.0
2007-09-20,137.7,138.31,137.53,138.29,9651600,91.7014433190343,92.1076733874774,91.5882316606157,92.0943543688399,14492959.6732327,0.0,1.0
2007-09-21,137.9,139.02,137.9,138.37,8249600,91.9922574314743,92.7394026694964,91.9922574314743,92.3057915938586,12366473.7855512,0.23669,1.0
2007-09-24,137.55,138.65,137.37,138.33,9445500,91.7587745445924,92.4925779033641,91.6386976313388,92.2791078353578,14159174.7650096,0.0,1.0
2007-09-25,137.72,137.82,136.83,137.06,13487100,91.8721805182207,91.9388899144727,91.2784668915782,91.4318985029577,20217691.5963328,0.0,1.0
2007-09-26,138.53,139.01,138.04,138.33,8384000,92.4125266278618,92.7327317298712,92.0856505862271,92.2791078353578,12567944.6540512,0.0,1.0
2007-09-27,139.13,139.13,138.55,139.06,8948300,92.8127830053736,92.8127830053736,92.4258685071122,92.7660864279972,13413852.4746954,0.0,1.0
2007-09-28,138.91,139.1,138.36,138.96,10128400,92.6660223336193,92.792770186498,92.2991206542334,92.6993770317452,15182868.6347915,0.0,1.0
2007-10-01,140.6,141.0,138.96,138.96,10164200,93.7934111302776,94.0602487152855,92.6993770317452,92.6993770317452,15236534.2381569,0.0,1.0
2007-10-02,140.12,140.91,140.0,140.8,12705600,93.4732060282682,94.0002102586588,93.3931547527658,93.9268299227816,19046192.4614161,0.0,1.0
2007-10-03,139.61,140.27,139.38,139.9,7918300,93.1329881073831,93.5732701226461,92.9795564960035,93.3264453565138,11869842.0985417,0.0,1.0
2007-10-04,139.51,140.04,139.43,139.9,7234600,93.0662787111311,93.4198385112666,93.0129111941295,93.3264453565138,10844948.9973997,0.0,1.0
2007-10-05,140.68,141.21,140.14,140.43,9357800,93.8467786472792,94.2003384474147,93.4865479075185,93.6800051566493,14027709.0271565,0.0,1.0
2007-10-08,140.26,140.58,140.01,140.56,5129400,93.5665991830209,93.7800692510273,93.399825692391,93.7667273717769,7689171.6732455,0.0,1.0
2007-10-09,141.57,141.65,140.3,140.64,9070400,94.4404922739218,94.4938597909234,93.5932829415217,93.8200948887784,13596885.1610336,0.0,1.0
2007-10-10,140.73,141.44,140.05,141.39,9729400,93.8801333454052,94.3537700587942,93.4265094508918,94.3204153606682,14584751.993932,0.0,1.0
2007-10-11,140.21,141.95,139.46,141.36,21857700,93.5332444848949,94.6939879796793,93.0329240130051,94.3004025417927,32765549.125102,0.0,1.0
2007-10-12,141.12,141.12,140.09,140.37,7714600,94.1402999907879,94.1402999907879,93.4531932093926,93.6399795188981,11564487.8134713,0.0,1.0
2007-10-15,140.02,141.11,139.01,141.03,12383600,93.4064966320162,94.1336290511627,92.7327317298712,94.0802615341611,18563501.8389681,0.0,1.0
2007-10-16,139.16,139.65,138.72,139.61,13953500,92.8327958242492,93.1596718658839,92.5392744807405,93.1329881073831,20916843.4792824,0.0,1.0
2007-10-17,139.16,140.18,137.74,140.11,20261500,92.8327958242492,93.5132316660194,91.8855223974711,93.466535088643,30372782.7538238,0.0,1.0
2007-10-18,138.8,139.16,138.22,138.53,11615700,92.5926419977421,92.8327958242492,92.2057274994806,92.4125266278618,17412389.6371735,0.0,1.0
2007-10-19,134.93,138.753,134.93,137.91,33071200,90.1131004356336,92.6662938171308,90.1131004356336,92.1032956427646,49518849.0289195,0.15307,1.0
2007-10-22,135.45,135.76,133.92,134.05,16391200,90.4603828207705,90.6674165503714,89.4385711875791,89.5253917838633,24543208.5380278,0.0,1.0
2007-10-23,136.42,136.68,135.27,136.17,13325600,91.108198039199,91.2818392317675,90.3401696874539,90.941235354037,19952961.3264644,0.0,1.0
2007-10-24,136.5,136.79,134.56,136.1,22583800,91.1616260984509,91.3553028132388,89.8659956615938,90.8944858021917,33815639.6713549,0.0,1.0
2007-10-25,136.9,137.29,135.35,136.71,16618800,91.4287663947101,91.6892281835628,90.3935977467057,91.301874753987,24884003.2488028,0.0,1.0
2007-10-26,137.95,138.06,136.84,137.61,9929800,92.1300096723905,92.2034732538618,91.3886953502712,91.9029404205702,14868292.262977,0.0,1.0
2007-10-29,138.65,138.87,138.16,138.25,8663400,92.5975051908441,92.7444323537866,92.2702583279266,92.3303648945849,12972060.1815822,0.0,1.0
2007-10-30,137.82,138.55,137.66,138.18,8531000,92.0431890761062,92.5307201167793,91.9363329576026,92.2836153427395,12773812.2918344,0.0,1.0
2007-10-31,138.95,139.53,137.26,138.44,19378200,92.7978604130385,93.1852138426143,91.6691926613434,92.457256535308,29015764.7818104,0.0,1.0
2007-11-01,135.85,137.9,135.38,137.86,25301400,90.7275231170297,92.0966171353581,90.4136332689251,92.0699031057322,37884812.3690796,0.0,1.0
2007-11-02,136.05,136.23,134.38,136.19,20988000,90.8610932651593,90.9813063984759,89.7457825282771,90.95459236885,31426183.6104817,0.0,1.0
2007-11-05,135.21,136.11,134.4,134.84,13954800,90.300098643015,90.9011643095982,89.7591395430901,90.0529938689752,20895088.0049338,0.0,1.0
2007-11-06,136.51,136.62,135.05,135.8,11092400,91.1683046058574,91.2417681873287,90.1932425245113,90.6941305799973,16609100.3945544,0.0,1.0
2007-11-07,133.35,135.73,132.93,135.18,18182700,89.0578962654097,90.6473810281519,88.7773989543376,90.2800631207955,27225694.1459075,0.0,1.0
2007-11-08,132.45,133.6,130.83,133.52,38375700,88.4568305988265,89.2248589505717,87.3749123989768,89.1714308913199,57461492.0135679,0.0,1.0
2007-11-09,130.31,132.0795,130.18,131.29,20911400,87.0276300138398,88.2093918994164,86.9408094175556,87.6821237396749,31311487.3238149,0.0,1.0
2007-11-12,129.77,131.65,129.74,130.33,20703800,86.6669906138899,87.9225500063081,86.6469550916705,87.0409870286528,31000639.4241801,0.0,1.0
2007-11-13,133.14,133.4,130.8,130.84,15043400,88.9176476098736,89.0912888024421,87.3548768767573,87.3815909063833,22525092.9352926,0.0,1.0
2007-11-14,132.71,133.99,132.24,133.99,13708200,88.630471791395,89.4853207394244,88.3165819432905,89.4853207394244,20525843.8235756,0.0,1.0
2007-11-15,131.47,132.89,130.82,132.16,18693600,87.8023368729915,88.7506849247116,87.3682338915703,88.2631538840386,27990685.4364828,0.0,1.0
2007-11-16,131.44,132.02,130.4,131.75,22485600,88.0345552540222,88.4230217942484,87.3379945612028,88.2421839220742,33572126.9389268,0.37771,1.0
2007-11-19,129.6,131.6631,129.27,131.02,21362600,86.8021786436494,88.1839809180299,86.5811545776587,87.7532518973067,31895431.6960863,0.0,1.0
2007-11-20,130.33,131.0,128.32,129.83,29928200,87.2911106684169,87.7398564993678,85.944873175564,86.956225719946,44684301.4842205,0.0,1.0
2007-11-21,127.79,129.64,127.79,129.1,18182400,85.5898951301849,86.8289694395271,85.5898951301849,86.4672936951785,27147233.8231732,0.0,1.0
2007-11-23,129.42,129.68,128.61,128.765,7232400,86.6816200621999,86.8557602354048,86.1391064456771,86.2429207797031,10798335.4179161,0.0,1.0
2007-11-26,127.46,130.32,127.25,129.7,11480600,85.3688710641941,87.2844129694475,85.2282193858363,86.8691556333436,17141110.7791228,0.0,1.0
2007-11-27,129.32,129.908,127.71,127.94,23078300,86.6146430725057,87.0084677719075,85.5363135384295,85.6903606147261,34457057.7229264,0.0,1.0
2007-11-28,132.83,133.25,130.41,130.48,17995800,88.9655354107712,89.2468387674868,87.3446922601722,87.3915761529581,26868630.6777466,0.0,1.0
2007-11-29,133.17,133.48,132.18,132.45,15940400,89.1932571757314,89.4008858437834,88.5301849777591,88.7110228499334,23799815.5378228,0.0,1.0
2007-11-30,134.16,134.7,132.85,134.56,18892200,89.8563293737037,90.2180051180523,88.9789308087101,90.1242373324804,28207000.7718537,0.0,1.0
2007-12-03,133.31,134.09,132.98,133.7,12645700,89.2870249613033,89.8094454809178,89.0660008953125,89.5482352211105,18880663.4304438,0.0,1.0
2007-12-04,132.43,133.18,132.36,132.51,8191700,88.6976274519945,89.1999548747009,88.6507435592086,88.7512090437499,12230618.3622232,0.0,1.0
2007-12-05,134.45,134.67,133.54,133.69,11851000,90.0505626438168,90.197912021144,89.4410720375999,89.5415375221411,17694136.5297445,0.0,1.0
2007-12-06,136.08,136.4,134.31,134.39,12317200,91.1422875758319,91.3566139428532,89.956794858245,90.0103764500003,18390196.4782861,0.0,1.0
2007-12-07,136.39,136.77,136.09,136.45,8477600,91.3499162438838,91.6044288047217,91.1489852748013,91.3901024377003,12657481.3808591,0.0,1.0
2007-12-10,137.4,137.63,136.51,136.81,7327600,92.026383839795,92.1804309160916,91.4302886315168,91.6312196005994,10940473.7857865,0.0,1.0
2007-12-11,134.4,137.9,134.21,137.54,20363200,90.0170741489698,92.3612687882659,89.8898178685508,92.1201516253668,30403277.443464,0.0,1.0
2007-12-12,135.0,137.1199,133.33,136.92,15786800,90.4189360871348,91.8387812916616,89.3004203592421,91.7048942892629,23570483.0451244,0.0,1.0
2007-12-13,135.0,135.36,133.63,134.35,14104200,90.4189360871348,90.6600532500338,89.5013513283246,89.9835856541227,21058276.9760207,0.0,1.0
2007-12-14,133.45,135.13,133.42,134.32,12506900,89.3807927468751,90.5060061737372,89.3606996499668,89.9634925572144,18673428.0789689,0.0,1.0
2007-12-17,131.93,133.15,131.69,132.96,10828800,88.3627425035237,89.1798617777926,88.2019977282577,89.0526054973737,16167940.7352372,0.0,1.0
2007-12-18,132.55,132.92,131.06,132.69,13719100,88.7779998396276,89.025814701496,87.7800426931844,88.8717676251994,20483303.3891838,0.0,1.0
2007-12-19,132.27,133.12,131.58,132.54,14342800,88.5904642684839,89.1597686808843,88.1283230395941,88.7713021406581,21414518.7257462,0.0,1.0
2007-12-20,132.71,132.84,131.66,132.8,12707000,88.8851630231382,88.9722331097407,88.1819046313494,88.945442313863,18972187.4005116,0.0,1.0
2007-12-21,134.34,134.65,133.3,133.44,11031800,90.1915425094241,90.3996665095575,89.4933200573637,89.5873115412949,16431829.0913491,0.32049,1.0
2007-12-24,135.31,135.48,134.74,134.79,3655600,90.842769219519,90.9569017357211,90.4600896063705,90.4936579934887,5445003.93646872,0.0,1.0
2007-12-26,135.42,135.5,134.79,135.02,5743000,90.9166196711792,90.9703290905685,90.4936579934887,90.6480725742329,8554179.23381657,0.0,1.0
2007-12-27,133.68,134.99,133.3483,134.93,8127800,89.7484397994627,90.6279315419619,89.5257471193199,90.58764947742,12106330.8334693,0.0,1.0
2007-12-28,133.41,134.4,132.82,134.25,7819200,89.5671705090239,90.2318245739661,89.1710635410281,90.1311194126112,11646672.1687373,0.0,1.0
2007-12-31,132.55,133.24,132.16,133.13,6463400,88.9897942505893,89.4530379928217,88.7279608310666,89.3791875411615,9627212.61707296,0.0,1.0
2008-01-02,130.63,132.67,129.82,132.47,14811000,87.7007681852469,89.0703583796732,87.1569603139306,88.9360848312,22060934.8131738,0.0,1.0
2008-01-03,130.74,131.27,130.13,130.74,8206300,87.7746186369072,88.1304435403611,87.365084314064,87.7746186369072,12223256.3201234,0.0,1.0
2008-01-04,128.17,129.73,127.82,129.58,15022600,86.049203539027,87.0965372171177,85.814224829199,86.9958320557628,22376112.3033141,0.0,1.0
2008-01-07,128.06,128.74,127.22,128.54,19666500,85.9753530873668,86.4318831521755,85.4114041837795,86.2976096037024,29293185.7743085,0.0,1.0
2008-01-08,125.85,129.0,125.63,128.65,21236800,84.4916303767383,86.6064387651906,84.3439294734178,86.3714600553626,31632142.3563844,0.0,1.0
2008-01-09,126.96,127.39,125.01,126.12,24161600,85.2368485707644,85.5255366999817,83.927681473151,84.6728996671771,35988622.1444859,0.0,1.0
2008-01-10,127.82,129.32,126.29,126.52,25310700,85.814224829199,86.8212764427477,84.7870321833793,84.9414467641234,37700202.7395718,0.0,1.0
2008-01-11,126.19,127.58,125.41,127.52,22464400,84.7198954091427,85.6530965710312,84.1962285700974,85.6128145064892,33460648.4381245,0.0,1.0
2008-01-14,127.51,127.92,126.69,127.2,7932600,85.6061008290656,85.8813616034356,85.0555792803256,85.3979768289322,11815581.0883116,0.0,1.0
2008-01-15,125.3,126.91,124.88,126.49,19807000,84.1223781184371,85.2032801836461,83.8404036666435,84.9213057318524,29502460.0529697,0.0,1.0
2008-01-16,124.65,126.14,123.94,124.68,25572000,83.6859890858993,84.6863270220244,83.2093179888196,83.7061301181703,38089408.2129823,0.0,1.0
2008-01-17,121.77,125.2,121.27,125.05,30879600,81.7524499878858,84.0552413442005,81.4167661167029,83.9545361828457,45995060.6074459,0.0,1.0
2008-01-18,120.57,123.28,120.12,122.35,35591900,81.0410754417524,82.8626008166147,80.7386081285834,82.2375017027321,52952349.8992106,0.14041,1.0
2008-01-22,119.22,120.69,115.8,116.31,38318000,80.1336735022453,81.1217333919308,77.8349219221608,78.177718210419,57008143.5224856,0.0,1.0
2008-01-23,122.7,122.81,116.38,117.13,42838800,82.4727540574191,82.5466905117493,78.2247686813564,78.7288808699714,63734027.3169543,0.0,1.0
2008-01-24,123.43,123.92,122.26,122.79,20563200,82.9634232543377,83.2927765508995,82.1770082400983,82.5332475200529,30593190.0642407,0.0,1.0
2008-01-25,122.19,124.71,121.72,124.63,19580700,82.1299577691609,83.8237747229074,81.8140474642954,83.7700027561218,29131461.8683317,0.0,1.0
2008-01-28,123.53,123.8,121.0,122.0,19403800,83.0306382128197,83.2121186007211,81.330099763225,82.0022493480451,28868276.4048647,0.0,1.0
2008-01-29,124.54,124.9,123.34,124.21,15255000,83.709509293488,83.9514831440232,82.9029297917039,83.4876999304973,22695840.8433508,0.0,1.0
2008-01-30,123.78,126.68,123.48,124.2185,24848200,83.1986756090247,85.1479094050028,82.9970307335787,83.4934132019683,36968259.0916913,0.0,1.0
2008-01-31,126.0,126.9,122.41,122.67,22253400,84.6908476873252,85.2957823136633,82.2778306778213,82.4525895698745,33107808.8904244,0.0,1.0
2008-02-01,127.43,127.61,125.96,126.49,18098700,85.6520215936179,85.7730085188855,84.6639617039324,85.020200983887,26926595.5209147,0.0,1.0
2008-02-04,126.03,127.26,125.98,127.24,11722300,84.7110121748698,85.5377561641985,84.6774046956288,85.5243131725021,17440016.7235668,0.0,1.0
2008-02-05,122.96,124.88,122.55,124.65,16359000,82.6475129494723,83.9380401523268,82.3719316196961,83.7834457478182,24338332.3734104,0.0,1.0
2008-02-06,122.26,123.92,121.81,123.41,14255000,82.1770082400983,83.2927765508995,81.8745409269292,82.9499802626413,21208076.7762678,0.0,1.0
2008-02-07,122.73,123.39,121.25,121.6001,21041800,82.4929185449637,82.9365372709449,81.49813715943,81.7334567290755,31305233.9467466,0.0,1.0
2008-02-08,121.75,122.88,121.08,122.18,15522000,81.83421195184,82.5937409826867,81.3838717300106,82.1232362733127,23093073.849262,0.0,1.0
2008-02-11,122.32,122.59,120.76,121.73,11659200,82.2173372151875,82.3988176030889,81.1687838628682,81.8207689601436,17346138.8109339,0.0,1.0
2008-02-12,123.77,124.74,122.96,123.19,18453800,83.1919541131765,83.843939210452,82.6475129494723,82.8021073539809,27454900.5411359,0.0,1.0
2008-02-13,125.26,125.85,124.16,124.5099,12484200,84.1934569945584,84.5900252496022,83.4540924512563,83.6892775909849,18573544.1662773,0.0,1.0
2008-02-14,124.01,125.7,123.75,125.69,11294600,83.3532700135333,84.4892028118792,83.1785111214801,84.482481316031,16803700.0320754,0.0,1.0
2008-02-15,123.33,123.57,122.67,123.32,9758200,83.053914752942,83.2155375498342,82.6094520614887,83.0471804697382,14490332.088258,0.23463,1.0
2008-02-19,123.68,124.95,122.96,124.75,9395500,83.2896146650764,84.1448686319639,82.8047462744,84.0101829678871,13951744.7003779,0.0,1.0
2008-02-20,124.09,124.57,122.23,122.54,15681700,83.5657202764338,83.888965870218,82.3131436005198,82.5219063798388,23286368.4602114,0.0,1.0
2008-02-21,123.2,124.98,122.47,124.68,13487600,82.9663690712921,84.1650714815754,82.4747663974119,83.9630429854602,20028263.7242103,0.0,1.0
2008-02-22,123.8,124.05,121.56,123.22,13727300,83.3704260635224,83.5387831436184,81.8619466258626,82.9798376376998,20384203.6108241,0.0,1.0
2008-02-25,125.57,125.85,123.41,123.76,14534100,84.5623941906019,84.7509541203094,83.1077890185727,83.3434889307071,21582252.4240075,0.0,1.0
2008-02-26,126.81,127.33,125.11,125.18,13934400,85.3974453078779,85.7476280344775,84.2526171632253,84.2997571456522,20691734.4849073,0.0,1.0
2008-02-27,126.83,127.57,126.11,126.22,11539600,85.4109138742856,85.9092508313696,84.9260454836092,85.0001225988514,17135602.4846449,0.0,1.0
2008-02-28,125.84,126.47,125.38,126.1,8998300,84.7442198371055,85.1684796789474,84.4344428097289,84.9193112004053,13361926.9158013,0.0,1.0
2008-02-29,123.01,124.7,122.28,124.69,17088200,82.8384176904192,83.9765115518679,82.346815016539,83.9697772686641,25374935.2124952,0.0,1.0
2008-03-03,122.5,122.85,121.65,122.53,11889700,82.4949692470234,82.7306691591578,81.9225551746971,82.5151720966349,17655479.6406879,0.0,1.0
2008-03-04,122.4,122.42,120.36,121.51,20448800,82.427626414985,82.4410949813927,81.053832641402,81.8282752098434,30365221.3324558,0.0,1.0
2008-03-05,122.87,123.59,121.54,122.63,14589300,82.7441377255655,83.2290061162418,81.8484780594549,82.5825149286733,21664221.0587221,0.0,1.0
2008-03-06,120.8,122.39,120.31,122.2,13426700,81.3501411023709,82.4208921317812,81.0201612253828,82.2929407509083,19937830.936998,0.0,1.0
2008-03-07,118.93,121.0399,118.3,119.47,20097400,80.090830143253,81.5116965564309,79.6665703014112,80.4544814362603,29843413.7556677,0.0,1.0
2008-03-10,117.98,119.31,117.46,119.29,17788000,79.4510732388884,80.3467329049989,79.1008905122887,80.3332643385912,26414095.5489673,0.0,1.0
2008-03-11,122.06,122.06,118.95,120.0,20303000,82.1986607860545,82.1986607860545,80.1042987096607,80.8113984460638,30148717.2211988,0.0,1.0
2008-03-12,121.4,123.21,121.12,122.15,13040900,81.7541980946012,82.973103354496,81.5656381648937,82.2592693348891,19364941.4574167,0.0,1.0
2008-03-13,121.51,122.37,118.97,119.82,24138600,81.8282752098434,82.4074235653735,80.1177672760684,80.6901813483947,35844349.3826346,0.0,1.0
2008-03-14,120.02,122.37,118.51,122.37,29251700,80.8248670124714,82.4074235653735,79.8079902486918,82.4074235653735,43436991.1608797,0.0,1.0
2008-03-17,120.09,120.96,117.65,117.68,27004300,80.8720069948983,81.4578896336323,79.2288418931617,79.2490447427732,40099739.1743298,0.0,1.0
2008-03-18,124.05,124.25,121.2,121.83,23106900,83.5387831436184,83.6734688076952,81.6195124305244,82.0437722723662,34312337.7805506,0.0,1.0
2008-03-19,121.44,124.82,121.02,124.48,17636700,81.7811352274165,84.057322950314,81.4982953328553,83.8283573213835,26189424.2730196,0.0,1.0
2008-03-20,123.11,123.69,120.9,121.51,15866800,83.1053444737697,83.4968731862609,81.6134850692776,82.0252652668976,23504646.5467276,0.29637,1.0
2008-03-24,125.34,126.1,123.96,124.01,15254400,84.6107048683478,85.1237424916121,83.6791365524206,83.7128890276353,22597453.8207075,0.0,1.0
2008-03-25,125.13,125.61,124.4,125.39,12026000,84.4689444724459,84.7929682345075,83.9761583343104,84.6444573435626,17814989.7503558,0.0,1.0
2008-03-26,123.92,124.8001,123.68,124.7885,12733600,83.6521345722488,84.2462456409789,83.490122691218,84.2384150667291,18863209.1705581,0.0,1.0
2008-03-27,123.15,124.7,122.83,124.56,17362000,83.1323464539416,84.178673185599,82.9163306125671,84.0841662549977,25719595.2141758,0.0,1.0
2008-03-28,122.23,123.71,121.87,123.43,11109600,82.5113009099901,83.5103741763468,82.2682830884438,83.3213603151442,16457459.6815694,0.0,1.0
2008-03-31,122.4,123.17,121.68,121.9,11656500,82.6260593257202,83.1458474440275,82.1400236826278,82.2885345735727,17267622.4866974,0.0,1.0
2008-04-01,126.07,126.46,123.85,123.9,21137400,85.1034910064832,85.3667603131583,83.6048811069481,83.6386335821629,31312370.2269393,0.0,1.0
2008-04-02,126.19,126.87,125.45,126.36,13766400,85.1844969469987,85.6435306099193,84.6849603138203,85.2992553627288,20393171.0376932,0.0,1.0
2008-04-03,126.33,126.64,125.22,125.53,11471000,85.2790038776,85.4882692239315,84.5296989278324,84.7389642741639,16992827.8252396,0.0,1.0
2008-04-04,126.1,126.81,125.2,126.29,12506400,85.1237424916121,85.6030276396616,84.5161979377465,85.2520018974282,18526641.2617537,0.0,1.0
2008-04-07,126.05,127.22,125.75,126.81,12892400,85.0899900163974,85.8797979364226,84.8874751651088,85.6030276396616,19098451.1772399,0.0,1.0
2008-04-08,126.13,126.13,125.24,125.42,12876400,85.143993976741,85.143993976741,84.5431999179183,84.6647088286914,19074749.2118312,0.0,1.0
2008-04-09,125.65,126.2,124.67,126.05,15037200,84.8199702146793,85.1912474420416,84.1584217004701,85.0899900163974,22275699.6402836,0.0,1.0
2008-04-10,125.95,126.47,124.99,126.09,14355000,85.0224850659678,85.3735108082013,84.3744375418445,85.1169919965692,21265107.0901678,0.0,1.0
2008-04-11,123.34,124.7,123.01,124.56,16743600,83.2606058597576,84.178673185599,83.0378395233403,84.0841662549977,24803514.2511274,0.0,1.0
2008-04-14,123.17,123.68,122.7895,123.32,11704000,83.1458474440275,83.490122691218,82.8889911076432,83.2471048696717,17337987.6965046,0.0,1.0
2008-04-15,123.48,123.84,122.7,123.75,12532000,83.3551127903589,83.5981306119052,82.8285741770088,83.5373761565186,18564564.4064077,0.0,1.0
2008-04-16,126.64,126.65,124.52,124.53,16747600,85.4882692239315,85.4950197189744,84.0571642748258,84.0639147698688,24809439.7424796,0.0,1.0
2008-04-17,126.7,126.7,125.66,125.83,13292100,85.5287721941892,85.5287721941892,84.8267207097223,84.9414791254524,19690555.9006074,0.0,1.0
2008-04-18,127.86,128.83,127.76,128.11,16943700,86.4169213260001,87.0725166152714,86.3493341827763,86.5858891840598,25069412.8968951,0.15568,1.0
2008-04-21,128.03,128.34,127.41,127.75,10797300,86.5318194694807,86.7413396134746,86.1127791814929,86.3425754684539,15975375.6187637,0.0,1.0
2008-04-22,127.37,127.85,126.44,127.85,10086600,86.0857443242033,86.4101626116778,85.4571838922216,86.4101626116778,14923844.2681246,0.0,1.0
2008-04-23,127.3,128.24,126.91,127.4,10443200,86.0384333239466,86.6737524702507,85.7748434653737,86.1060204671705,15451459.4076179,0.0,1.0
2008-04-24,128.1,129.31,126.94,127.79,14614800,86.5791304697374,87.3969349027458,85.7951196083408,86.3696103257435,21623639.2054594,0.0,1.0
2008-04-25,128.8,128.94,127.32,128.78,12363400,87.0522404723042,87.1468624728176,86.0519507525914,87.0387230436595,18292532.2927975,0.0,1.0
2008-04-28,128.79,129.28,127.69,128.88,7899600,87.0454817579818,87.3766587597787,86.3020231825196,87.1063101868833,11688021.7496953,0.0,1.0
2008-04-29,128.18,128.79,127.94,128.39,7316400,86.6332001843164,87.0454817579818,86.4709910405792,86.7751331850865,10825135.7447809,0.0,1.0
2008-04-30,128.19,129.98,128.0,128.58,17717200,86.6399588986388,87.8497687623455,86.5115433265135,86.9035487572118,26213861.3276245,0.0,1.0
2008-05-01,129.96,130.18,127.92,128.01,18314000,87.8362513337008,87.9849430487932,86.4574736119345,86.5183020408359,27096869.5027495,0.0,1.0
2008-05-02,130.73,131.29,129.73,131.12,12615000,88.3566723365243,88.7351603385778,87.6808009042859,88.6202621950973,18664792.4416941,0.0,1.0
2008-05-05,129.63,130.5,129.33,130.03,8222000,87.6132137610621,88.2012219071095,87.4104523313906,87.8835623339575,12165035.5493943,0.0,1.0
2008-05-06,130.25,130.4,128.58,128.9,12113800,88.0322540490499,88.1336347638857,86.9035487572118,87.1198276155281,17923231.286579,0.0,1.0
2008-05-07,128.4,130.37,128.0,130.07,13406000,86.7818918994089,88.1133586209185,86.5115433265135,87.910597191247,19835133.3708562,0.0,1.0
2008-05-08,128.33,129.1,127.97,128.58,11522500,86.7345808991522,87.2550019019757,86.4912671835464,86.9035487572118,17048360.7538185,0.0,1.0
2008-05-09,127.5,128.03,127.2,127.48,9167500,86.1736076103943,86.5318194694807,85.9708461807228,86.1600901817496,13563970.2504344,0.0,1.0
2008-05-12,128.76,129.1,127.53,127.86,9112600,87.0252056150147,87.2550019019757,86.1938837533615,86.4169213260001,13482741.7839224,0.0,1.0
2008-05-13,128.41,128.99,127.9,128.93,8277600,86.7886506137313,87.1806560444295,86.4439561832897,87.1401037584952,12247299.7158436,0.0,1.0
2008-05-14,129.0,130.08,128.75,128.82,11792400,87.1874147587519,87.9173559055694,87.0184469006923,87.065757900949,17447697.0582191,0.0,1.0
2008-05-15,130.05,130.2,128.75,129.0,9122400,87.8970797626022,87.998460477438,87.0184469006923,87.1874147587519,13497241.5830448,0.0,1.0
2008-05-16,129.6,130.02,128.8,129.81,9774400,87.8143463405819,88.0989298703894,87.272282474282,87.9566381054856,14425458.8548316,0.32759,1.0
2008-05-19,130.23,131.26,129.51,129.59,10824800,88.2412216352931,88.9391288631542,87.7533641556232,87.8075705422532,15975682.0891084,0.0,1.0
2008-05-20,128.31,129.56,127.69,129.37,12598800,86.9402683561733,87.7872431472669,86.5201688597909,87.6585029790207,18593823.7661906,0.0,1.0
2008-05-21,126.06,128.56,125.66,128.37,16509500,85.4157137322049,87.1096633143921,85.144681799055,86.9809231461458,24365394.5985271,0.0,1.0
2008-05-22,126.02,126.65,125.88,126.15,10846800,85.3886105388899,85.8154858336011,85.2937493622874,85.4766959171637,16008150.5879223,0.0,1.0
2008-05-23,124.61,125.81,124.57,125.61,10704000,84.4332229745364,85.2463187739862,84.4061197812214,85.1108028074112,15797400.5138032,0.0,1.0
2008-05-27,125.43,125.68,124.37,124.9,9471600,84.9888384374938,85.1582333957125,84.2706038146464,84.6297211260701,13978574.2438844,0.0,1.0
2008-05-28,125.84,126.0,124.91,125.78,8868400,85.2666461689724,85.3750589422324,84.6364969243988,85.225991379,13088347.0400423,0.0,1.0
2008-05-29,126.23,127.23,125.49,125.77,12096800,85.5309023037936,86.2084821366685,85.0294932274662,85.2192155806712,17852951.6568922,0.0,1.0
2008-05-30,126.13,126.851,125.9,126.64,8060400,85.4631443205061,85.9516793800089,85.3073009589449,85.8087100352723,11895867.6290601,0.0,1.0
2008-06-02,125.16,126.0,124.24,125.9,13444200,84.8058918826175,85.3750589422324,84.1825184363727,85.3073009589449,19841499.6251563,0.0,1.0
2008-06-03,123.96,125.532,123.41,125.33,18030600,83.9927960831677,85.057951580447,83.6201271750865,84.9210804542063,26610296.1233352,0.0,1.0
2008-06-04,123.99,125.04,123.48,123.91,14257600,84.0131234781539,84.7245823026726,83.6675577633878,83.958917091524,21041948.5767564,0.0,1.0
2008-06-05,126.11,126.25,124.12,124.34,13042000,85.4495927238487,85.5444539004511,84.1012088564277,84.2502764196602,19247916.4332045,0.0,1.0
2008-06-06,122.12,125.22,121.96,125.21,24015200,82.746049190678,84.84654667259,82.637636417418,84.8397708742613,35442613.3052211,0.0,1.0
2008-06-09,122.96,123.44,122.08,122.66,16553700,83.3152162502928,83.6404545700728,82.718945997363,83.1119423004304,24430626.7643259,0.0,1.0
2008-06-10,122.96,123.81,122.21,122.22,14819800,83.3152162502928,83.8911591082365,82.8070313756367,82.8138071739654,21871666.3055363,0.0,1.0
2008-06-11,121.05,122.72,120.98,122.62,19598200,82.0210387695019,83.1525970904029,81.9736081812006,83.0848391071154,28923824.247909,0.0,1.0
2008-06-12,121.63,122.85,120.93,121.81,17194500,82.4140350725693,83.2406824686766,81.9397291895569,82.5359994424868,25376345.5843226,0.0,1.0
2008-06-13,123.1,123.32,121.77,122.0,15354800,83.4100774268953,83.5591449901278,82.5088962491718,82.664739610733,22661241.1630554,0.0,1.0
2008-06-16,122.66,123.37,122.25,122.47,11578600,83.1119423004304,83.5930239817715,82.8341345689517,82.9832021321842,17088170.9257401,0.0,1.0
2008-06-17,121.93,123.43,121.61,123.4,15301000,82.6173090224317,83.633678771744,82.4004834759118,83.6133513767578,22581840.925047,0.0,1.0
2008-06-18,120.33,121.55,120.08,121.29,18091600,81.533181289832,82.3598286859393,81.3637863316132,82.1836579293918,26700322.4155009,0.0,1.0
2008-06-19,120.63,121.32,119.94,120.77,20644400,81.7364552396944,82.2039853243781,81.2689251550108,81.8313164162969,30467848.950594,0.0,1.0
2008-06-20,118.24,119.71,118.09,118.51,21836600,80.2993287415618,81.2976373786567,80.1974605132868,80.4826915524568,32154186.3981188,0.26903,1.0
2008-06-23,118.33,118.76,118.04,118.5,13844000,80.3604496785268,80.6524719329151,80.1635044371952,80.4759003372385,20385158.7012427,0.0,1.0
2008-06-24,117.94,118.95,117.16,117.88,19038300,80.0955922850119,80.7815050220634,79.5658774979819,80.0548449937019,28033716.1876531,0.0,1.0
2008-06-25,117.91,119.13,117.78,118.3,18907600,80.0752186393569,80.9037468959934,79.9869328415185,80.3400760328718,27841261.6772332,0.0,1.0
2008-06-26,114.67,117.06,114.44,116.87,28987900,77.8748649086172,79.4979653457986,77.7186669585955,79.3689322566503,42684407.8240215,0.0,1.0
2008-06-27,113.46,114.74,112.86,114.64,25276000,77.053127867199,77.9224034151455,76.645654954099,77.8544912629622,37218670.2782874,0.0,1.0
2008-06-30,113.42,114.27,112.75,113.52,21139100,77.0259630063256,77.6032162998839,76.5709515866974,77.093875158509,31127124.2633228,0.0,1.0
2008-07-01,113.77,114.03,111.76,112.28,32398600,77.2636555389673,77.4402271346439,75.8986212800825,76.2517644714357,47706631.2263856,0.0,1.0
2008-07-02,112.15,114.26,112.03,113.88,24730000,76.1634786735974,77.5964250846656,76.0819840909774,77.3383589063689,36414690.4566406,0.0,1.0
2008-07-03,113.05,113.32,111.48,112.81,20496600,76.7746880432473,76.9580508541423,75.7084672539692,76.6116988780074,30181049.1068977,0.0,1.0
2008-07-07,112.21,113.92,111.14,113.17,27897300,76.2042259649074,77.3655237672423,75.4775659365459,76.8561826258673,41078509.6674501,0.0,1.0
2008-07-08,113.74,113.9,111.74,112.25,31553000,77.2432818933123,77.3519413368056,75.8850388496458,76.2313908257807,46461493.2461941,0.0,1.0
2008-07-09,111.66,114.2,111.45,114.05,24306400,75.8307091278991,77.5556777933556,75.6880936083142,77.4538095650806,35790943.4741322,0.0,1.0
2008-07-10,112.22,112.71,110.87,111.61,32957200,76.2110171801258,76.543786725824,75.2942031256509,75.7967530518075,48529164.428532,0.0,1.0
2008-07-11,111.0,112.44,109.78,111.14,35470100,75.3824889234892,76.3604239149291,74.5539606668527,75.4775659365459,52229385.845778,0.0,1.0
2008-07-14,110.5,112.39,110.05,111.14,26009300,75.0429281625726,76.3264678388374,74.7373234777476,75.4775659365459,38298447.5735505,0.0,1.0
2008-07-15,109.3,111.26,108.32,109.76,41112400,74.2279823363727,75.5590605191658,73.5624432449761,74.540378236416,60537619.0832831,0.0,1.0
2008-07-16,112.17,112.47,109.2,109.73,31071000,76.1770611040341,76.3807975605841,74.1600701841894,74.520004590761,45751752.8175609,0.0,1.0
2008-07-17,114.14,114.61,112.17,113.16,36225700,77.5149305020456,77.8341176173072,76.1770611040341,76.849391410649,53341999.6795441,0.0,1.0
2008-07-18,114.95,115.1,113.7,114.6,21164900,78.1769109966677,78.2789252345929,77.3267923472912,77.9388777748423,31120508.9070826,0.16476,1.0
2008-07-21,114.65,115.51,114.14,115.41,16267700,77.9728825208174,78.5577641515884,77.6260341118717,78.4897546596383,23919749.3372398,0.0,1.0
2008-07-22,115.7,116.08,113.75,113.96,24757900,78.6869821862937,78.9454182557041,77.3607970932662,77.5036170263615,36403594.983707,0.0,1.0
2008-07-23,116.23,116.88,115.49,115.95,24761000,79.0474324936293,79.4894941913051,78.5441622531984,78.857005916169,36408153.1709704,0.0,1.0
2008-07-24,113.6,116.29,113.37,116.25,22459100,77.2587828553411,79.0882381887994,77.1023610238558,79.0610343920194,33023478.5704188,0.0,1.0
2008-07-25,113.17,114.36,113.15,113.89,19459200,76.9663420399555,77.775654994162,76.9527401415655,77.4560103819964,28612476.6440995,0.0,1.0
2008-07-28,111.34,113.52,111.17,113.27,16089700,75.7217683372683,77.204375261781,75.606152200953,77.0343515319056,23658021.1653391,0.0,1.0
2008-07-29,113.85,113.91,111.505,111.6,17201400,77.4288065852164,77.4696122803864,75.833983998986,75.8985930163386,25292645.9333278,0.0,1.0
2008-07-30,115.82,115.93,114.02,114.59,24422400,78.7685935766338,78.843404017779,77.5444227215316,77.9320768256473,35910281.4911638,0.0,1.0
2008-07-31,113.7,115.56,113.58,114.72,24805900,77.3267923472912,78.5917688975635,77.245180956951,78.0204891651825,36474173.3671409,0.0,1.0
2008-08-01,113.12,114.26,112.59,114.12,20547400,76.9323372939805,77.7076455022119,76.5718869866448,77.6124322134817,30212547.4118653,0.0,1.0
2008-08-04,112.77,113.75,112.13,113.14,16207200,76.694304072155,77.3607970932662,76.2590433236742,76.9459391923705,23830791.1664534,0.0,1.0
2008-08-05,116.01,116.07,113.71,113.75,22997300,78.8978116113391,78.9386173065091,77.3335932964862,77.3607970932662,33814838.6946714,0.0,1.0
2008-08-06,116.49,116.88,115.24,115.53,17770900,79.2242571726997,79.4894941913051,78.3741385233231,78.5713660499785,26130029.0451112,0.0,1.0
2008-08-07,114.59,115.92,114.23,115.49,17902100,77.9320768256473,78.8366030685839,77.6872426546268,78.5441622531984,26322943.2931638,0.0,1.0
2008-08-08,117.05,117.64,114.0,114.22,31279900,79.6051103276203,80.0063663301261,77.5308208231416,77.6804417054318,45993432.832787,0.0,1.0
2008-08-11,117.88,118.73,116.8,117.0299,22528900,80.1695891108064,80.7476697923824,79.435086597745,79.5914404197384,33126111.3029956,0.0,1.0
2008-08-12,116.63,117.52,116.0801,117.46,22492600,79.3194704614298,79.9247549397859,78.9454862651961,79.8839492446158,33072736.4005238,0.0,1.0
2008-08-13,115.45,116.21,114.6805,116.08,28250700,78.5169584564184,79.0338305952393,77.9936254158622,78.9454182557041,41539348.6849131,0.0,1.0
2008-08-14,116.42,117.34,114.69,114.85,24661900,79.1766505283346,79.8023378542757,78.0000863175974,78.1089015047176,36262438.2168392,0.0,1.0
2008-08-15,116.6,117.07,115.95,116.46,16610900,79.467309495031,79.7876322691533,79.024309913798,79.3718942006116,24372675.4096426,0.24738,1.0
2008-08-18,114.99,116.89,114.29,116.86,23622600,78.3700336092077,79.6649554620427,77.8929571371106,79.6445093275242,34660732.5389848,0.0,1.0
2008-08-19,113.55,114.21,113.15,114.1101,19249200,77.3886191523222,77.8384341117281,77.1160040254096,77.7703484837816,28243773.8771104,0.0,1.0
2008-08-20,114.09,114.54,112.89,113.87,21415300,77.7566495736543,78.063341591431,76.9388041929164,77.6067112538523,31422027.4458409,0.0,1.0
2008-08-21,114.1,114.78,113.07,113.23,16820600,77.7634649518271,78.2269106675786,77.0614810000271,77.1705270507921,24680361.9307463,0.0,1.0
2008-08-22,116.16,116.37,114.84,114.95,18078800,79.1674328554271,79.3105557970563,78.2678029366155,78.3427720965164,26526481.0573688,0.0,1.0
2008-08-25,113.92,115.71,113.66,115.67,19186300,77.6407881447164,78.8607408376504,77.4635883122232,78.8334793249592,28151482.5934793,0.0,1.0
2008-08-26,114.18,114.42,113.46,114.05,14475400,77.8179879772096,77.9815570533572,77.3272807487669,77.729388060963,21239320.303219,0.0,1.0
2008-08-27,115.1,115.59,113.84,114.24,15493000,78.4450027691087,78.7789562995766,77.5862651193339,77.8588802462465,22732414.2654277,0.0,1.0
2008-08-28,117.06,117.18,115.66,115.72,16556500,79.7808168909805,79.8626014290543,78.8266639467863,78.8675562158232,24292855.9210969,0.0,1.0
2008-08-29,115.59,117.0401,115.4,116.51,15914200,78.7789562995766,79.7672542884166,78.6494641142931,79.4059710914757,23350428.3936532,0.0,1.0
2008-09-02,115.26,118.01,114.78,116.96,24105000,78.5540488198737,80.428277817398,78.2269106675786,79.7126631092524,35368543.5918243,0.0,1.0
2008-09-03,115.51,115.74,114.33,115.25,17846600,78.7244332741941,78.8811869721689,77.9202186498019,78.5472334417009,26185780.9610393,0.0,1.0
2008-09-04,112.17,114.74,111.99,114.6,35201900,76.4480969644737,78.1996491548873,76.325420157363,78.1042338604679,51650692.1661498,0.0,1.0
2008-09-05,112.41,112.63,110.57,111.58,31555500,76.6116660406212,76.7616043604232,75.3576364568231,76.0459896522775,46300438.8015687,0.0,1.0
2008-09-08,115.16,115.93,112.4012,115.53,37982500,78.4858950381456,79.0106791574524,76.6056685078292,78.7380640305397,55730583.1560451,0.0,1.0
2008-09-09,112.64,115.98,112.43,115.16,31926100,76.768419738596,79.0447560483164,76.6252967969669,78.4858950381456,46844209.0672866,0.0,1.0
2008-09-10,113.08,114.0,112.34,113.11,39044100,77.0682963781999,77.6953111700989,76.5639583934115,77.0887425127183,57288236.9986952,0.0,1.0
2008-09-11,114.76,114.86,111.2199,111.78,39238000,78.2132799112329,78.2814336929611,75.8005678842744,76.1822972157339,57572740.6536405,0.0,1.0
2008-09-12,114.78,114.84,113.009,113.64,28275000,78.2269106675786,78.2678029366155,77.0199071931729,77.4499575558776,41487059.5336583,0.0,1.0
2008-09-15,109.64,114.4365,109.64,111.15,44773800,74.7238062867513,77.9928024273423,74.7238062867513,75.7529283908465,65695253.9751763,0.0,1.0
2008-09-16,110.74,111.16,107.58,107.88,48722600,75.473497885761,75.7597437690193,73.3198383831513,73.5242997283357,71489209.7907911,0.0,1.0
2008-09-17,106.85,109.59,105.5,109.23,54988700,72.8223157765357,74.6897293958872,71.9022397232056,74.4443757816659,80683270.4006534,0.0,1.0
2008-09-18,109.9,111.0,104.86,107.42,65447400,74.9010061192445,75.6506977182542,71.4660555201454,73.2107923323862,96029007.2545764,0.0,1.0
2008-09-19,113.88,116.14,112.66,116.14,20860900,77.8413988012332,79.3861964943382,77.0074814624775,79.3861964943382,30518969.7074452,0.33435,1.0
2008-09-22,110.38,113.98,109.86,113.82,21955600,75.4490129933274,77.9097526814591,75.0935728161528,77.8003864730977,32120488.1528977,0.0,1.0
2008-09-23,108.5,111.38,108.26,110.26,25513500,74.1639600450809,76.1325517955862,73.9999107325387,75.3669883370564,37325605.9724606,0.0,1.0
2008-09-24,108.5,109.23,107.46,108.93,20635600,74.1639600450809,74.6629433707298,73.4530796907317,74.4578817300521,30189361.4990224,0.0,1.0
2008-09-25,110.11,111.21,108.78,109.01,27647400,75.2644575167175,76.0163501992022,74.3553509097133,74.5125648342328,40447447.7654186,0.0,1.0
2008-09-26,111.3,111.6,108.47,108.65,22037400,76.0778686914055,76.2829303320832,74.1434538810131,74.2664908654197,32240159.4864485,0.0,1.0
2008-09-29,105.22,109.99,104.01,109.83,36211100,71.9219527736719,75.1824328604465,71.0948708229388,75.0730666520851,52975924.5273823,0.0,1.0
2008-09-30,108.04,108.63,105.22,105.56,24710600,73.8495321960418,74.2528200893745,71.9219527736719,72.15435596644,36150983.5554936,0.0,1.0
2008-10-01,108.64,108.79,106.28,107.57,22853900,74.2596554773971,74.3621862977359,72.6465039040663,73.5282689589801,33434678.3598494,0.0,1.0
2008-10-02,105.31,107.65,104.38,107.5,19546500,71.9834712658753,73.5829520631609,71.3477801797745,73.480421242822,28596035.7121015,0.0,1.0
2008-10-03,103.35,107.94,103.09,105.75,30183100,70.643735213448,73.7811783158159,70.4660151248607,72.2842283388691,44157112.8080183,0.0,1.0
2008-10-06,99.67,101.44,95.21,100.86,49877900,68.1283124211356,69.3381761011337,65.0797293630613,68.9417235958235,72970107.6737332,0.0,1.0
2008-10-07,95.14,101.21,94.41,100.54,38825600,65.0318816469032,69.1809621766141,64.5328983212542,68.7229911791007,56800871.9793194,0.0,1.0
2008-10-08,91.88,96.39,91.4,93.25,53470900,62.8035451515394,65.8863051497267,62.4754465264552,63.739993310634,78226575.9065924,0.0,1.0
2008-10-09,85.7,94.51,85.4,93.92,44474300,58.57927535358,64.6012522014801,58.3742137129023,64.1979643081474,65064777.3806418,0.0,1.0
2008-10-10,84.4,89.08,78.94,82.39,73755500,57.6906749106435,60.8896365052148,53.9585530503104,56.3167619181033,107902433.272653,0.0,1.0
2008-10-13,95.0,95.03,87.46,88.04,44081200,64.9361862145869,64.9566923786547,59.7823036455555,60.1787561508656,64489682.0112188,0.0,1.0
2008-10-14,93.67,98.8,90.9,97.9,58571000,64.0270796075827,67.5336336631704,62.1336771253258,66.9184487411375,85687893.3667662,0.0,1.0
2008-10-15,85.16,92.06,84.76,91.84,36270200,58.2101644003602,62.926582135946,57.9367488794567,62.7762035994491,53062386.3343854,0.0,1.0
2008-10-16,89.7,90.16,82.08,86.31,60371000,61.3134305626152,61.6278584116543,56.1048648894031,58.9962340229579,88321247.8947781,0.0,1.0
2008-10-17,87.69,92.76,87.16,87.6,44024200,60.0458625369304,63.5175528444027,59.6829442207647,59.9842348983363,64292224.8910266,0.15558,1.0
2008-10-20,93.0,93.28,88.74,89.48,34524100,63.6818932139871,63.873623645169,60.7648516538626,61.2715677934147,50418433.5288385,0.0,1.0
2008-10-21,90.34,92.8,89.97,91.54,26527300,61.8604541177591,63.5449429060001,61.607096047983,62.6821559656815,38740037.0103654,0.0,1.0
2008-10-22,85.77,88.4201,83.33,88.06,37459500,58.7311395802546,60.5457996362372,57.0603458228123,60.2992206067065,54705243.8955259,0.0,1.0
2008-10-23,87.9,87.99,82.3999,85.67,59594500,60.1896603603169,60.251287998911,56.4234584155185,58.6626644262611,87030837.5000178,0.0,1.0
2008-10-24,82.55,85.85,80.15,80.54,49331600,56.5262396216628,58.7859197034494,54.8828359258179,55.1498890263927,72043065.4375131,0.0,1.0
2008-10-27,80.4,85.98,80.26,82.58,37137800,55.0540238108018,58.874937403641,54.9581585952108,56.5467821678608,54235438.4533499,0.0,1.0
2008-10-28,91.0,91.14,81.7,83.84,53376100,62.3123901341164,62.4082553497074,55.9442008127177,57.4095691081794,77949587.3861632,0.0,1.0
2008-10-29,88.74,93.62,88.7,90.49,50631600,60.7648516538626,64.106439168747,60.7374615922651,61.9631668487494,73941564.2712985,0.0,1.0
2008-10-30,92.5,92.66,89.72,92.04,42806500,63.3395174440195,63.4490776904091,61.4359081629992,63.0245317356492,62513915.637257,0.0,1.0
2008-10-31,93.4,94.53,91.13,91.57,39474400,63.9557938299613,64.7295630700882,62.401407834308,62.7026985118796,57647771.0495214,0.0,1.0
2008-11-03,93.55,94.08,92.52,93.1399,17957000,64.0585065609516,64.4214248771173,63.3532124748182,63.7776899544241,26224110.4294493,0.0,1.0
2008-11-04,96.14,96.5,94.32,95.16,25723700,65.8320130493841,66.0785236037608,64.5857652467018,65.1609565402475,37566472.6543424,0.0,1.0
2008-11-05,91.94,95.59,91.15,94.99,28970800,62.9560565816557,65.4553997024197,62.4151028651067,65.0445487784585,42308484.6260228,0.0,1.0
2008-11-06,87.4,91.66,86.48,90.79,43601900,59.8472845903492,62.7643261504738,59.2173131736087,62.16859231073,63675504.84679,0.0,1.0
2008-11-07,90.13,90.16,87.4,87.96,30916600,61.7166562943727,61.7371988405707,59.8472845903492,60.230745452713,45150099.265084,0.0,1.0
2008-11-10,88.93,91.75,87.71,91.67,23695900,60.8949544464503,62.825953789068,60.0595575677292,62.7711736658731,34605106.5503808,0.0,1.0
2008-11-11,86.75,88.81,85.72,87.5601,31463000,59.4021960893912,60.812784261658,58.6969020032578,59.9569133118928,45948052.9287612,0.0,1.0
2008-11-12,83.09,86.0,82.84,85.41,35844600,56.8960054532279,58.8886324344397,56.724817568244,58.4846290258779,52346870.2288489,0.0,1.0
2008-11-13,88.7,89.0,79.85,83.57,64432800,60.7374615922651,60.9428870542458,54.6774104638373,57.2246861923968,94096612.0442516,0.0,1.0
2008-11-14,84.22,89.49,84.22,86.99,45085800,57.6697746933548,61.2784153088141,57.6697746933548,59.5665364589757,65842568.2463701,0.0,1.0
2008-11-17,82.95,85.98,82.72,83.98,38157100,56.8001402376369,58.874937403641,56.6426473834518,57.5054343237703,55724007.5774095,0.0,1.0
2008-11-18,84.34,85.05,81.31,82.99,42201200,57.751944878147,58.2381184715011,55.6771477121429,56.8275302992343,61629945.3725722,0.0,1.0
2008-11-19,80.36,85.37,80.18,84.23,49759400,55.0266337492044,58.4572389642804,54.903378472016,57.6766222087542,72667817.5922003,0.0,1.0
2008-11-20,76.06,82.2,75.37,79.4,77925200,52.0822021274824,56.2865765826854,51.609723564927,54.3692722708664,113800693.324995,0.0,1.0
2008-11-21,80.54,80.73,74.5,77.13,91695200,55.3844712089438,55.5151273987836,51.2309797003515,53.0395364333975,133342997.53696,0.34258,1.0
2008-11-24,83.9,85.97,81.03,81.96,48461300,57.6950227766375,59.1184875817345,55.7214266458991,56.3609543119572,70472336.6821585,0.0,1.0
2008-11-25,84.81,86.07,82.79,85.43,44571400,58.3207971595545,59.1872539974397,56.9317155623101,58.7471489369266,64815650.9873891,0.0,1.0
2008-11-26,87.18,87.3,82.99,83.16,29776700,59.9505612117671,60.0330809106133,57.0692483937204,57.1861513004192,43301224.4344173,0.0,1.0
2008-11-28,88.3,88.36,86.68,86.68,6958800,60.720745067665,60.7620049170881,59.6067291332412,59.6067291332412,10119474.6427315,0.0,1.0
2008-12-01,81.66,86.37,81.46,86.3,27989600,56.1546550648417,59.3935532445552,56.0171222334313,59.3454167535616,40702426.7776338,0.0,1.0
2008-12-02,84.36,84.42,81.5,82.63,29383100,58.0113482888813,58.0526081383044,56.0446287997134,56.8216892971818,42728852.0111002,0.0,1.0
2008-12-03,86.04,86.34,82.44,82.65,49770900,59.1666240727281,59.3729233198436,56.691033107342,56.8354425803229,72376754.6841303,0.0,1.0
2008-12-04,83.74,86.46,82.73,84.74,40456000,57.5849965115092,59.4554430186898,56.890455712887,58.2726606685609,58831043.5917609,0.0,1.0
2008-12-05,86.59,86.98,81.31,82.97,43490800,59.5448393591066,59.8130283803567,55.9139726098736,57.0554951105794,63244244.3800809,0.0,1.0
2008-12-08,89.12,90.39,88.0,88.32,44114800,61.2846296764474,62.157963155903,60.5144458205495,60.734498350806,64151664.0755837,0.0,1.0
2008-12-09,87.11,89.41,86.62,88.34,34188200,59.9024247207734,61.4840522819923,59.5654692838181,60.748251633947,49716419.9259403,0.0,1.0
2008-12-10,87.64,88.93,86.55,88.06,32139600,60.2668867240108,61.1539734866075,59.5173327928245,60.5557056699726,46737349.432019,0.0,1.0
2008-12-11,85.86,88.27,85.27,86.61,26284500,59.0428445244588,60.7001151429534,58.6371226717983,59.5585926422476,38222873.3757079,0.0,1.0
2008-12-12,86.36,87.03,83.23,83.51,34290400,59.3866766029847,59.8474115882093,57.2342877914129,57.4268337553873,49865038.9850435,0.0,1.0
2008-12-15,85.99,87.0,84.85,86.95,22944700,59.1322408648755,59.8267816634978,58.3483037258366,59.7923984556452,33366142.1272463,0.0,1.0
2008-12-16,89.57,89.75,86.33,86.71,30326100,61.5940785471206,61.7178580953899,59.3660466782731,59.6273590579528,44100160.9419641,0.0,1.0
2008-12-17,88.35,89.7999,87.95,88.46,22285800,60.7551282755175,61.7521725368268,60.4800626126969,60.8307713327932,32407970.9135176,0.0,1.0
2008-12-18,86.36,89.04,85.42,88.84,26041600,59.3866766029847,61.2296165438832,58.7402722953561,61.0920837124729,37869648.6256476,0.0,1.0
2008-12-19,85.36,87.82,85.36,87.71,19707600,58.8816629226875,60.5785805748643,58.8816629226875,60.5027021432629,28569857.7876241,0.26561,1.0
2008-12-22,84.96,85.9285,83.59,85.8,20392200,58.6057413532278,59.273816453282,57.6607099778286,59.1851766490931,29562313.7255063,0.0,1.0
2008-12-23,84.07,85.93,83.84,85.59,17174800,57.9918158611801,59.2748511591675,57.8331609587408,59.0403178251268,24898089.7486699,0.0,1.0
2008-12-24,84.48,84.93,84.141,84.43,4157300,58.2746354698763,58.5850472355184,58.0407919397592,58.2401452736938,6026785.08699637,0.0,1.0
2008-12-26,85.07,85.28,84.56,85.01,5294600,58.6816197848292,58.8264786087955,58.3298197837682,58.6402315494103,7675514.47372357,0.0,1.0
2008-12-29,84.91,85.278,83.59,85.27,10387800,58.5712511570454,58.8250990009482,57.6607099778286,58.8195805695591,15059061.921608,0.0,1.0
2008-12-30,86.68,86.78,84.86,85.25,17764500,59.7922041019043,59.8611844942692,58.5367609608629,58.8057844910861,25752970.3600767,0.0,1.0
2008-12-31,87.52,88.37,86.63,86.81,18703600,60.3716393977695,60.9579727328713,59.7577139057218,59.8818786119787,27114371.7203823,0.0,1.0
2009-01-02,90.2,90.62,87.57,87.95,24566574,62.2203139131491,62.5100315610818,60.406129593952,60.6682550849387,35613850.7737697,0.0,1.0
2009-01-05,89.7,90.33,88.87,89.87,25611226,61.8754119513246,62.3099884232235,61.3028746946958,61.9926786183449,37128269.5298616,0.0,1.0
2009-01-06,90.15,90.9,89.38,90.18,37258887,62.1858237169667,62.7031766597035,61.6546746957569,62.2065178346762,54013735.9655745,0.0,1.0
2009-01-07,87.86,89.18,87.23,88.88,33165241,60.6061727318102,61.516713911027,60.1715962599113,61.3097727339323,48079229.2751162,0.0,1.0
2009-01-08,87.43,87.57,86.55,87.07,23641661,60.3095570446411,60.406129593952,59.7025295918299,60.0612276321274,34273016.1274442,0.0,1.0
2009-01-09,86.14,87.76,85.84,87.67,24493210,59.4197099831338,60.5371923394453,59.212768806039,60.4751099863169,35507495.9133741,0.0,1.0
2009-01-12,84.79,86.02,84.26,85.77,22622138,58.4884746862075,59.3369335122959,58.1228786066735,59.1644825313836,32795026.5639655,0.0,1.0
2009-01-13,84.42,85.29,83.83,84.61,29846419,58.2332472344573,58.833376648032,57.8262629195043,58.3643099799506,43267975.1111166,0.0,1.0
2009-01-14,82.08,83.36,81.48,83.16,38850566,56.6191060531184,57.5020550753893,56.205223698929,57.3640942906594,56321172.8261536,0.0,1.0
2009-01-15,82.18,82.98,80.04,82.07,44217226,56.6880864454833,57.2399295844026,55.2119060488742,56.6122080138819,64101151.7680101,0.0,1.0
2009-01-16,82.69,83.4,81.03,83.22,37613152,57.1369418586018,57.6275359899309,55.9899189600013,57.5031600129743,54434686.8717084,0.1407,1.0
2009-01-20,79.41,82.41,79.36,82.21,36887733,54.8705351673911,56.9434681166692,54.8359862849031,56.8052725867173,53384842.495045,0.0,1.0
2009-01-21,82.24,82.41,79.35,80.65,34826068,56.8260019162101,56.9434681166692,54.8290765084055,55.7273474530927,50401149.7508325,0.0,1.0
2009-01-22,81.16,82.04,79.55,80.9,40157335,56.07974605447,56.6878063862582,54.9672720383574,55.9000918655325,58116691.6382678,0.0,1.0
2009-01-23,80.52,81.53,79.05,79.5,44700933,55.637520358624,56.3354077848809,54.6217832134777,54.9327231558694,64692299.4044269,0.0,1.0
2009-01-26,81.07,82.29,80.19,80.86,28917360,56.0175580659916,56.8605507986981,55.4094977342034,55.8724527595422,41849920.9201204,0.0,1.0
2009-01-27,81.51,82.24,80.8,81.49,23349257,56.3215882318857,56.8260019162101,55.8309941005566,56.3077686788906,33791624.0968597,0.0,1.0
2009-01-28,83.68,84.04,82.59,83.04,21077584,57.8210097318636,58.0697616857769,57.0678440936259,57.3787840360176,30504002.5641066,0.0,1.0
2009-01-29,81.53,82.94,81.35,82.58,20836554,56.3354077848809,57.3096862710416,56.2110318079242,57.0609343171283,30155177.9674154,0.0,1.0
2009-01-30,80.08,81.96,79.6,81.83,26171430,55.3334901927299,56.6325281742775,55.0018209208454,56.5427010798087,37875942.889201,0.0,1.0
2009-02-02,79.32,79.92,78.65,79.14,22966174,54.8083471789127,55.2229337687684,54.345392153574,54.6839712019561,33237216.8737992,0.0,1.0
2009-02-03,80.63,81.1,79.02,79.78,24066690,55.7135279000975,56.0382873954844,54.6010538839849,55.126196897802,34829910.9361661,0.0,1.0
2009-02-04,79.69,81.71,79.34,80.8,27488201,55.0640089093237,56.4597837618376,54.8221667319079,55.8309941005566,39781606.5535157,0.0,1.0
2009-02-05,80.55,81.15,78.5,79.26,39863999,55.6582496881168,56.0728362779724,54.2417455061101,54.7668885199272,57692168.5005047,0.0,1.0
2009-02-06,82.86,83.27,80.72,80.87,30044477,57.2544080590609,57.5377088954622,55.7757158885759,55.8793625360398,43481112.6097394,0.0,1.0
2009-02-09,82.75,83.29,82.1,82.8,20792908,57.1784005175874,57.5515284484574,56.7292650452438,57.2129494000753,30092012.3932246,0.0,1.0
2009-02-10,79.19,82.73,78.61,82.23,48983041,54.718520084444,57.1645809645922,54.3177530475836,56.8190921397125,70889472.3542195,0.0,1.0
2009-02-11,79.55,80.01,78.68,79.62,33245263,54.9672720383574,55.2851217572467,54.3661214830668,55.0156404738406,48113369.5302269,0.0,1.0
2009-02-12,79.5,79.62,77.15,78.43,45459303,54.9327231558694,55.0156404738406,53.3089256789349,54.1933770706269,65789831.2859055,0.0,1.0
2009-02-13,78.55,79.95,78.47,79.48,23850276,54.276294388598,55.2436630982611,54.2210161766173,54.9189036028742,34516711.225473,0.0,1.0
2009-02-17,75.75,77.06,75.72,76.6,36712376,52.3415569692718,53.2467376904566,52.320827639779,52.9288879715673,53131061.4935017,0.0,1.0
2009-02-18,75.76,76.49,75.09,76.25,35773473,52.3484667457694,52.8528804300937,51.8855117204306,52.6870457941515,51772257.7748474,0.0,1.0
2009-02-19,75.03,76.5,74.8,76.43,30916907,51.8440530614451,52.8597902065913,51.6851282020004,52.8114217711082,44743714.9533953,0.0,1.0
2009-02-20,73.73,74.71,72.48,73.32,46339035,51.1982308010975,51.8787443801708,50.3302287869734,50.9135261404648,66732326.4318102,0.36535,1.0
2009-02-23,71.15,74.41,71.07,74.24,36001496,49.4066746439453,51.670423896781,49.3511225150413,51.5523756228601,51845352.0472645,0.0,1.0
2009-02-24,73.38,73.8,71.15,71.57,37511025,50.9551902371427,51.2468389138884,49.4066746439453,49.698323320691,54019207.8901038,0.0,1.0
2009-02-25,72.67,74.05,71.56,73.03,43146354,50.4621650931202,51.4204393167133,49.691379304578,50.712149673188,62134582.2041923,0.0,1.0
2009-02-26,71.84,74.07,71.76,73.48,31364029,49.8858117557418,51.4343273489392,49.8302596268379,51.0246303982727,45166987.6475581,0.0,1.0
2009-02-27,70.76,72.0,70.37,70.63,35765965,49.1358580155386,49.9969160135497,48.8650413871318,49.0455858060696,51506166.486391,0.0,1.0
2009-03-02,67.83,69.82,67.59,69.65,36922011,47.1012612944316,48.4831205009172,46.9346049077198,48.3650722269963,53170975.4113544,0.0,1.0
2009-03-03,67.21,68.6,67.09,68.48,30798153,46.670732295426,47.6359505351321,46.5874041020701,47.5526223417762,44352075.9440251,0.0,1.0
2009-03-04,68.77,69.88,67.63,68.35,31984546,47.7539988090529,48.5247845975952,46.9623809721717,47.4623501323072,46060587.2445391,0.0,1.0
2009-03-05,66.07,68.05,65.53,67.5,35044861,45.8791144585448,47.2540296489175,45.5041375884432,46.8721087627028,50467712.6748414,0.0,1.0
2009-03-06,66.5,67.63,64.78,66.54,35833535,46.1777071514035,46.9623809721717,44.9833363799687,46.2054832158555,51603473.2882482,0.0,1.0
2009-03-09,65.44,67.17,65.25,65.51,28108787,45.4416414434263,46.6429562309741,45.3097051372794,45.4902495562172,40479150.0230038,0.0,1.0
2009-03-10,69.14,69.23,66.54,66.62,30999890,48.0109274052337,48.0734235502506,46.2054832158555,46.2610353447595,44642595.1431706,0.0,1.0
2009-03-11,69.48,70.32,68.82,69.69,21875178,48.2470239530755,48.8303213065669,47.7887188896179,48.3928482914483,31502199.36712,0.0,1.0
2009-03-12,71.77,71.99,68.85,69.38,21932106,49.8372036429509,49.9899719974367,47.8095509379569,48.1775837919455,31584180.7437091,0.0,1.0
2009-03-13,72.32,72.59,71.2,72.19,21835316,50.2191245291655,50.4066129642163,49.4413947245103,50.1288523196966,31444794.5464063,0.0,1.0
2009-03-16,72.31,74.07,72.2,72.97,24509000,50.2121805130525,51.4343273489392,50.1357963358096,50.67048557651,35295136.994485,0.0,1.0
2009-03-17,74.08,74.12,71.86,72.29,20439830,51.4412713650522,51.4690474295042,49.8996997879678,50.1982924808265,29435170.7533553,0.0,1.0
2009-03-18,74.97,75.89,72.72,73.49,35895898,52.0592887991086,52.698138281504,50.4968851736852,51.0315744143856,51693281.5475973,0.0,1.0
2009-03-19,74.11,75.87,73.83,75.83,25410245,51.4621034133912,52.684250249278,51.2676709622274,52.656474184826,36593009.8469309,0.0,1.0
2009-03-20,72.74,74.56,72.53,74.43,22996445,50.6336614590628,51.9005471320831,50.4874823429451,51.8100552982959,33036548.436309,0.17697,1.0
2009-03-23,77.76,77.78,74.17,74.55,25707755,54.1280384253055,54.1419602458882,51.6290716307216,51.8935862217918,36931599.3513895,0.0,1.0
2009-03-24,76.7,77.95,76.44,76.91,20380075,53.3901819344256,54.2602957208406,53.2091982668513,53.5363610505433,29277887.728869,0.0,1.0
2009-03-25,77.41,78.62,75.48,77.25,30261392,53.8844065651093,54.7266767103591,52.5409508788845,53.7730320004482,43473325.6622114,0.0,1.0
2009-03-26,79.1,79.3,77.52,78.18,29401204,55.0608004043424,55.2000186101688,53.9609765783138,54.420396657541,42237584.9846271,0.0,1.0
2009-03-27,77.81,78.42,77.33,78.14,19994497,54.1628429767621,54.5874585045327,53.8287192827788,54.3925530163757,28723968.7960524,0.0,1.0
2009-03-30,75.25,76.12,74.37,76.09,25794967,52.3808499421842,52.986449137529,51.768289836548,52.9655664066551,37056887.5627729,0.0,1.0
2009-03-31,75.84,77.23,75.2,76.04,28175885,52.7915436493721,53.7591101798656,52.3460453907276,52.9307618551985,40477299.4059895,0.0,1.0
2009-04-01,77.53,77.87,74.8,74.88,25416530,53.9679374886052,54.20460843851,52.0676089790748,52.1232962614053,36513227.3457006,0.0,1.0
2009-04-02,79.71,80.76,78.98,79.38,30170830,55.485415932113,56.2163115127016,54.9772694808466,55.2557058924994,43343224.8618708,0.0,1.0
2009-04-03,80.16,80.19,78.96,79.76,20617021,55.7986568952224,55.8195396260963,54.9633476602639,55.5202204835696,29618282.8641079,0.0,1.0
2009-04-06,79.76,79.93,78.6,79.46,17833102,55.5202204835696,55.638555958522,54.7127548897764,55.3113931748299,25618922.3157161,0.0,1.0
2009-04-07,77.89,78.74,77.69,78.74,17315156,54.2185302590927,54.8102076338549,54.0793120532663,54.8102076338549,24874844.3455606,0.0,1.0
2009-04-08,78.37,78.94,77.57,78.18,15711504,54.5526539530761,54.9494258396813,53.9957811297704,54.420396657541,22571047.9555976,0.0,1.0
2009-04-09,80.89,80.92,79.76,80.01,19287649,56.3068033464887,56.3276860773627,55.5202204835696,55.6942432408526,27708515.3992727,0.0,1.0
2009-04-13,80.55,81.18,79.69,80.03,11984413,56.0701323965838,56.508669744937,55.4714941115303,55.7081650614352,17216732.4364801,0.0,1.0
2009-04-14,79.27,80.34,79.08,79.97,18572560,55.1791358792949,55.9239532804661,55.0468785837598,55.6663995996873,26681223.0336582,0.0,1.0
2009-04-15,80.3,80.46,78.74,79.04,18263001,55.8961096393008,56.007484203962,54.8102076338549,55.0190349425945,26236512.5187332,0.0,1.0
2009-04-16,81.26,81.79,79.71,80.86,19518229,56.5643570272676,56.9332852727076,55.485415932113,56.2859206156148,28039765.1788992,0.0,1.0
2009-04-17,81.31,81.85,80.82,81.44,16835322,56.692368167525,57.0688763314711,56.3507218706108,56.7830090218083,24145754.9943051,0.1339,1.0
2009-04-20,78.52,80.16,78.35,80.05,16639540,54.7470759871364,55.8905452257877,54.6285456392274,55.8138491183172,23864958.2145171,0.0,1.0
2009-04-21,79.59,79.76,77.81,77.83,18042316,55.4931199416223,55.6116502895313,54.2520374752812,54.2659822220941,25876864.2302079,0.0,1.0
2009-04-22,78.81,80.45,78.66,79.03,20442782,54.9492748159223,56.0927440545736,54.8446892148261,55.1026670308633,29319689.0189561,0.0,1.0
2009-04-23,79.65,79.85,78.02,78.94,19510463,55.5349541820608,55.674401650189,54.3984573168159,55.0399156702056,27982527.4160753,0.0,1.0
2009-04-24,80.73,81.27,79.93,80.1,17650884,56.2879705099531,56.6644786738993,55.7301806374403,55.8487109853493,25315459.9892358,0.0,1.0
2009-04-27,80.26,81.23,79.66,79.77,17582706,55.9602689598518,56.6365891802737,55.5419265554672,55.6186226629377,25217676.93026,0.0,1.0
2009-04-28,80.12,80.95,79.37,79.47,16456326,55.8626557321621,56.4413627248942,55.3397277266813,55.4094514607454,23602186.8606026,0.0,1.0
2009-04-29,81.77,82.55,80.69,80.82,18081103,57.0130973442198,57.5569424699199,56.2600810163275,56.3507218706108,25932493.7809206,0.0,1.0
2009-04-30,81.67,83.06,81.35,82.73,17496087,56.9433736101557,57.9125335136468,56.7202576611506,57.6824451912353,25093445.2017637,0.0,1.0
2009-05-01,82.16,82.19,80.96,81.79,12333242,57.2850199070699,57.3059370272891,56.4483350983006,57.0270420910327,17688728.4732346,0.0,1.0
2009-05-04,84.24,84.3,82.6,82.74,13786365,58.7352735756033,58.7771078160417,57.5918043369519,57.6894175646417,19772843.7598083,0.0,1.0
2009-05-05,84.16,84.56,83.61,84.06,11984930,58.679494588352,58.9583895246084,58.2960140509994,58.6097708542879,17189168.3095754,0.0,1.0
2009-05-06,85.2,85.27,84.19,85.05,18351243,59.4046214226187,59.4534280364636,58.7004117085712,59.3000358215225,26319937.1725089,0.0,1.0
2009-05-07,84.17,85.91,83.65,85.8,19822771,58.6864669617584,59.8996599344739,58.3239035446251,59.8229638270033,28430449.4962565,0.0,1.0
2009-05-08,85.72,85.97,84.61,85.14,18462243,59.7671848397521,59.9414941749123,58.9932513916405,59.3627871821802,26479136.9077066,0.0,1.0
2009-05-11,84.43,84.99,84.2,84.76,13312715,58.8677486703251,59.2582015810841,58.7073840819776,59.0978369927366,19093519.8447057,0.0,1.0
2009-05-12,84.72,85.28,83.77,84.77,16805644,59.069947499111,59.46040040987,58.407572025502,59.104809366143,24103189.8615015,0.0,1.0
2009-05-13,83.13,83.86,82.8,83.71,17682206,57.9613401274917,58.4703233861597,57.7312518050801,58.3657377850635,25360382.9991985,0.0,1.0
2009-05-14,83.39,83.97,82.94,83.12,15028358,58.1426218360584,58.5470194936302,57.8288650327699,57.9543677540853,21554149.6761811,0.0,1.0
2009-05-15,82.78,83.95,82.28,83.15,23137574,57.8888623059321,58.7070547304058,57.5392074236783,58.1476069187998,33086301.9141374,0.24605,1.0
2009-05-18,85.12,85.12,83.5,83.58,12681869,59.5252471548796,59.5252471548796,58.3923653363775,58.4483101175381,18134837.5836439,0.0,1.0
2009-05-19,84.74,85.39,84.63,84.94,17896038,59.2595094443668,59.7140607912967,59.1825853702709,59.3993713972683,25591002.5975444,0.0,1.0
2009-05-20,84.19,85.97,84.1,85.34,18083796,58.8748890738876,60.119660454711,58.811951195082,59.6790953030713,25859493.0570367,0.0,1.0
2009-05-21,83.1,83.33,82.3,83.28,19977966,58.1126414305745,58.2734826764112,57.5531936189684,58.2385171881858,28568121.0444264,0.0,1.0
2009-05-22,82.87,83.74,82.66,83.42,10160152,57.9518001847377,58.5601996798593,57.8049451341912,58.3364205552169,14528829.019219,0.0,1.0
2009-05-26,84.85,85.06,82.27,82.27,13635792,59.3364335184626,59.4832885690092,57.5322143260332,57.5322143260332,19498929.7905813,0.0,1.0
2009-05-27,83.16,85.07,82.97,84.97,13708107,58.1546000164449,59.4902816666543,58.0217311611885,59.4203506902035,19602338.9000636,0.0,1.0
2009-05-28,84.02,84.45,82.53,83.79,17780112,58.7560064139214,59.0567096126596,57.7140348648052,58.5951651680846,25425230.566488,0.0,1.0
2009-05-29,85.39,85.76,83.76,84.39,15273520,59.7140607912967,59.9728054041644,58.5741858751494,59.0147510267891,21840850.471688,0.0,1.0
2009-06-01,87.35,87.67,86.05,86.28,12951272,61.0847079297314,61.3084870543738,60.1756052358716,60.3364464817084,18520078.8796663,0.0,1.0
2009-06-02,87.5,87.97,86.93,87.14,10537223,61.1896043944075,61.5182799837261,60.7909978286382,60.9378528791848,15068033.5593781,0.0,1.0
2009-06-03,86.95,87.11,86.08,87.02,9488503,60.8049840239284,60.9168735862496,60.1965845288069,60.8539357074439,13568383.3997116,0.0,1.0
2009-06-04,87.51,87.66,86.49,86.91,11762212,61.1965974920526,61.3014939567287,60.4833015322549,60.7770116333481,16819745.1215106,0.0,1.0
2009-06-05,87.91,88.55,87.12,88.25,16833900,61.4763213978556,61.9238796471404,60.9238666838947,61.7140867177882,24072164.9466102,0.0,1.0
2009-06-08,87.74,88.4,86.5,87.22,23536916,61.3574387378893,61.8189831824643,60.4902946299,60.9937976603454,33657353.5714545,0.0,1.0
2009-06-09,87.74,88.23,87.44,87.97,21926326,61.3574387378893,61.700100522498,61.1476458085371,61.5182799837261,31354239.7272853,0.0,1.0
2009-06-10,87.65,88.58,86.58,88.55,25155520,61.2945008590837,61.9448589400756,60.5462394110606,61.9238796471404,35971927.2870666,0.0,1.0
2009-06-11,87.86,89.02,87.8,87.86,21695769,61.4413559096302,62.2525552364589,61.3993973237598,61.4413559096302,31024547.4911667,0.0,1.0
2009-06-12,88.31,88.33,87.37,87.6,12743073,61.7560453036586,61.7700314989488,61.0986941250215,61.2595353708583,18222358.169093,0.0,1.0
2009-06-15,86.49,87.28,86.0,87.23,14004021,60.4833015322549,61.0357562462159,60.1406397476462,61.0007907579905,20025490.4346463,0.0,1.0
2009-06-16,85.26,86.76,85.22,86.69,12830884,59.6231505219107,60.672115168672,59.5951781313304,60.6231634851564,18347926.2713228,0.0,1.0
2009-06-17,85.23,85.86,84.83,85.22,13493981,59.6021712289755,60.0427363806152,59.3224473231725,59.5951781313304,19296142.6893604,0.0,1.0
2009-06-18,85.62,86.15,84.98,85.28,13378071,59.8749020371334,60.2455362123224,59.4273437878486,59.6371367172008,19130393.5380073,0.0,1.0
2009-06-19,85.31,86.1,84.92,85.96,13880255,59.8557339564882,60.4100186807366,59.5820997255302,60.311791008085,19782976.0956702,0.28259,1.0
2009-06-22,83.32,84.77,83.32,84.58,20638654,58.459497752369,59.4768557905463,58.459497752369,59.3435468062334,29415453.7311316,0.0,1.0
2009-06-23,83.18,83.71,82.85,83.42,12151092,58.3612700797174,58.733131983327,58.1297334227529,58.5296603756916,17318468.7581236,0.0,1.0
2009-06-24,83.03,84.28,82.58,83.74,15355378,58.2560261447335,59.1330589362657,57.940294339782,58.7541807703238,21885410.3122731,0.0,1.0
2009-06-25,84.72,84.9,82.57,82.69,13851144,59.4417744788851,59.5680672008657,57.9332780774497,58.0174732254368,19741485.3437264,0.0,1.0
2009-06-26,84.27,84.69,84.02,84.46,7779325,59.1260426739335,59.4207256918883,58.950636115627,59.2593516582464,11087562.9097195,0.0,1.0
2009-06-29,85.25,85.35,84.3,84.51,7514866,59.8136363824947,59.8837990058173,59.1470914609302,59.2944329699076,10710640.0019427,0.0,1.0
2009-06-30,84.66,85.64,83.96,85.33,13417449,59.3996769048915,60.0872706134527,58.9085385416335,59.8697664811528,19123357.0875948,0.0,1.0
2009-07-01,85.03,85.83,84.93,84.98,9144067,59.659278611185,60.2205795977656,59.5891159878625,59.6241972995238,13032675.471611,0.0,1.0
2009-07-02,82.99,84.04,82.95,84.0,16513146,58.2279610954045,58.9646686402915,58.1998960460755,58.9366035909625,23535531.0534505,0.0,1.0
2009-07-06,83.25,83.31,82.08,82.21,12151214,58.4103839160432,58.4524814900368,57.5894812231691,57.6806926334884,17318642.6398775,0.0,1.0
2009-07-07,81.55,83.19,81.54,83.16,15240524,57.2176193195594,58.3682863420497,57.2106030572272,58.3472375550529,21721713.4683396,0.0,1.0
2009-07-08,81.93,82.28,80.96,81.93,17902346,57.4842372881852,57.7298064698142,56.8036598419562,57.4842372881852,25515502.6312137,0.0,1.0
2009-07-09,81.77,82.41,81.53,82.24,11451959,57.3719770908691,57.8210178801336,57.2035867948949,57.7017414204852,16322022.2644033,0.0,1.0
2009-07-10,81.44,81.94,81.02,81.41,16022630,57.1404404339046,57.4912535505175,56.8457574159498,57.1193916469078,22836418.0830804,0.0,1.0
2009-07-13,83.31,83.39,81.39,81.69,14382712,58.4524814900368,58.5086115886948,57.1053591222433,57.315846992211,20499108.0990161,0.0,1.0
2009-07-14,83.66,83.71,82.93,83.54,10285262,58.6980506716658,58.733131983327,58.185863521411,58.6138555236787,14659175.3742064,0.0,1.0
2009-07-15,86.2,86.36,84.54,84.59,11596270,60.4801813040592,60.5924415013753,59.3154817569044,59.3505630685657,16527703.0003366,0.0,1.0
2009-07-16,87.23,87.5,86.03,86.11,11743030,61.2028563242817,61.3922954072526,60.3609048444108,60.4170349430688,16736874.19869,0.0,1.0
2009-07-17,87.46,87.54,86.72,87.22,9074447,61.4527475235073,61.5089585891589,60.9327951662309,61.2841143265528,12914819.3791727,0.12616,1.0
2009-07-20,88.33,88.54,87.54,87.88,13142058,62.0640428624675,62.2115969098027,61.5089585891589,61.7478556181777,18703873.1220328,0.0,1.0
2009-07-21,89.17,89.27,88.1,89.13,14584347,62.6542590518083,62.7245228838726,61.9024360487194,62.6261535189825,20756549.3818168,0.0,1.0
2009-07-22,88.88,89.53,88.63,88.76,11804896,62.4504939388216,62.90720884724,62.2748343586606,62.3661773403443,16800814.3779911,0.0,1.0
2009-07-23,90.63,91.0,88.84,88.9,16503544,63.6801109999482,63.9400871785864,62.4223884059958,62.4645467052344,23487964.597317,0.0,1.0
2009-07-24,90.97,91.03,90.07,90.4,10579805,63.9190080289671,63.9611663282057,63.2866335403877,63.5185041862001,15057255.9013093,0.0,1.0
2009-07-27,91.14,91.27,90.37,90.86,10045268,64.0384565434766,64.1297995251603,63.4974250365808,63.8417178136963,14296498.9310515,0.0,1.0
2009-07-28,90.99,91.28,90.08,90.61,11653007,63.93306079538,64.1368259083667,63.2936599235941,63.6660582335353,16584644.8416344,0.0,1.0
2009-07-29,90.68,90.95,90.16,90.68,9063342,63.7152429159804,63.9049552625542,63.3498709892456,63.7152429159804,12899014.6619039,0.0,1.0
2009-07-30,91.42,92.48,91.27,91.58,11658989,64.2351952732568,64.9799918931393,64.1297995251603,64.3476174045598,16593158.467812,0.0,1.0
2009-07-31,91.67,92.21,91.36,91.47,9151272,64.4108548534178,64.7902795465654,64.1930369740182,64.270327189289,13024157.2813947,0.0,1.0
2009-08-03,92.86,93.0,91.97,92.47,9842787,65.2469944549839,65.345363819874,64.6216463496109,64.9729655099328,14008326.4900516,0.0,1.0
2009-08-04,93.19,93.24,92.54,92.59,12336929,65.4788651007964,65.5139970168286,65.0221501923779,65.0572821084101,17558007.6371241,0.0,1.0
2009-08-05,92.83,93.22,92.12,93.13,11363098,65.2259153053646,65.4999442504157,64.7270420977075,65.4367068015577,16172044.2312175,0.0,1.0
2009-08-06,92.63,93.35,92.19,93.24,10481336,65.0853876412358,65.5912872320994,64.7762267801526,65.5139970168286,14917114.0998918,0.0,1.0
2009-08-07,93.79,94.5,93.11,93.55,11813075,65.9004480931827,66.3993213008398,65.4226540351449,65.7318148962281,16812454.7906468,0.0,1.0
2009-08-10,93.5,93.81,93.0,93.49,13051363,65.6966829801959,65.9145008595955,65.345363819874,65.6896565969895,18574795.3343072,0.0,1.0
2009-08-11,92.58,93.23,92.3,93.19,9305182,65.0502557252036,65.5069706336221,64.8535169954234,65.4788651007964,13243203.1197415,0.0,1.0
2009-08-12,93.77,94.42,92.53,92.55,13586044,65.8863953267698,66.3431102351882,65.0151238091715,65.0291765755843,19335757.2464188,0.0,1.0
2009-08-13,94.19,94.26,93.17,94.14,10209004,66.1815034214402,66.2306881038852,65.4648123343835,66.146371505408,14529529.2045071,0.0,1.0
2009-08-14,93.41,94.12,92.5,94.07,10846477,65.633445531338,66.1323187389951,64.9940446595521,66.0971868229629,15436785.4432729,0.0,1.0
2009-08-17,91.61,91.98,91.4,91.87,12121447,64.3686965541792,64.6286727328174,64.221142506844,64.5513825175465,17251332.07778,0.0,1.0
2009-08-18,92.3,92.59,91.75,91.88,8539004,64.8535169954234,65.0572821084101,64.4670659190693,64.558408900753,12152772.9830846,0.0,1.0
2009-08-19,93.13,93.45,91.57,91.69,14292836,65.4367068015577,65.6615510641638,64.3405910213534,64.4249076198306,20341668.793276,0.0,1.0
2009-08-20,93.79,93.95,92.93,93.15,21894,65.9004480931827,66.0128702244857,65.296179137429,65.4507595679706,31159.7010250439,0.0,1.0
2009-08-21,95.03,95.21,93.9,93.98,11866479,67.0026487212438,67.1295610307231,66.2059214450678,66.2623269159475,16830252.5480976,0.32866,1.0
2009-08-24,95.13,95.91,94.89,95.43,9349091,67.0731555598434,67.6231089009206,66.9039391472043,67.2846760756423,13259835.7630049,0.0,1.0
2009-08-25,95.48,96.82,95.28,95.45,14622182,67.3199294949422,68.2647211321774,67.1789158177429,67.2987774433623,20738672.0074461,0.0,1.0
2009-08-26,95.46,95.85,94.87,95.26,11497132,67.3058281272222,67.5808047977608,66.8898377794843,67.1648144500229,16306406.9079644,0.0,1.0
2009-08-27,95.82,96.12,94.6,95.5,13096256,67.559652746181,67.7711732619799,66.6994693152653,67.3340308626621,18574447.8976905,0.0,1.0
2009-08-28,95.58,96.45,95.01,96.39,10813026,67.3904363335418,68.0038458293587,66.9885473535238,67.9615417261989,15336137.9048617,0.0,1.0
2009-08-31,95.05,95.09,94.41,94.71,9890381,67.0167500889637,67.0449528244035,66.5655063219259,66.7770268377249,14027548.5278241,0.0,1.0
2009-09-01,93.21,95.66,92.98,94.6,17933062,65.7194242587302,67.4468418044215,65.557258529951,66.6994693152653,25434500.1934181,0.0,1.0
2009-09-02,92.83,93.42,92.71,92.94,10921460,65.4514982720515,65.8674886197895,65.366890065732,65.5290557945112,15489930.079002,0.0,1.0
2009-09-03,93.45,93.61,92.63,93.24,7262348,65.8886406713693,66.0014516131288,65.3104845948522,65.7405763103101,10300203.7025618,0.0,1.0
2009-09-04,94.45,94.57,93.3,93.57,8118520,66.5937090573658,66.6783172636854,65.7828804134699,65.9732488776889,11514514.2815136,0.0,1.0
2009-09-08,95.06,95.22,94.62,95.2,10862488,67.0238007728236,67.1366117145831,66.7135706829852,67.1225103468632,15406289.9652609,0.0,1.0
2009-09-09,95.53,95.91,94.87,95.09,13559811,67.355182914242,67.6231089009206,66.8898377794843,67.0449528244035,19231908.9457346,0.0,1.0
2009-09-10,96.34,96.46,95.19,95.57,12243186,67.9262883068991,68.0108965132187,67.1154596630032,67.3833856496818,17364536.8919738,0.0,1.0
2009-09-11,96.22,96.63,95.86,96.37,8115331,67.8416801005795,68.1307581388381,67.5878554816208,67.947440358479,11509991.3159923,0.0,1.0
2009-09-14,96.32,96.45,95.4,95.44,8417342,67.9121869391792,68.0038458293587,67.2635240240624,67.2917267595023,11938334.1632938,0.0,1.0
2009-09-15,96.9,97.31,95.96,96.5,11687559,68.3211266030571,68.6102046413157,67.6583623202205,68.0390992486586,16576489.9293877,0.0,1.0
2009-09-16,98.08,98.15,96.94,97.32,10549732,69.153107298533,69.2024620855527,68.349329338497,68.6172553251756,14962707.4614759,0.0,1.0
2009-09-17,98.06,98.72,97.64,97.97,1600,69.139005930813,69.6043510655707,68.8428772086945,69.0755497760733,2269.28342239987,0.0,1.0
2009-09-18,98.11,98.46,97.92,98.34,9909508,69.2978225847587,69.5450373223458,69.1636202986401,69.4602779837445,14029615.8467442,0.17525,1.0
2009-09-21,97.74,98.04,97.23,97.56,7711263,69.0364812907381,69.2483796372413,68.6762541016827,68.9093422828362,10917399.4897842,0.0,1.0
2009-09-22,98.21,98.42,97.69,98.31,8206255,69.3684553669265,69.5167842094787,69.0011648996543,69.4390881490942,11618195.8973567,0.0,1.0
2009-09-23,97.58,99.16,97.4,98.36,13196112,68.9234688392698,70.0394667975199,68.7963298313679,69.4744045401781,18682701.7073513,0.0,1.0
2009-09-24,96.99,98.02,96.62,97.75,16684981,68.5067354244802,69.2342530808078,68.2453941304596,69.0435445689549,23622148.9341576,0.0,1.0
2009-09-25,96.74,97.35,96.38,96.88,13337639,68.3301534690608,68.761013440284,68.075875453257,68.4290393640957,18883071.8409586,0.0,1.0
2009-09-28,97.84,98.24,96.95,97.01,6393116,69.1071140729059,69.3896452015768,68.4784823116131,68.5208619809137,9051202.29416778,0.0,1.0
2009-09-29,97.44,98.36,97.39,97.95,8169990,68.8245829442349,69.4744045401781,68.7892665531511,69.1848101332904,11566852.8822765,0.0,1.0
2009-09-30,97.09,97.79,96.07,97.62,15351488,68.5773682066479,69.071797681822,67.8569138285371,68.9517219521369,21734225.2830215,0.0,1.0
2009-10-01,95.12,96.94,95.01,96.92,15460006,67.1859023979437,68.4714190333963,67.1082063375591,68.4572924769628,21887862.159086,0.0,1.0
2009-10-02,94.86,95.27,94.2,94.22,15752754,67.0022571643076,67.2918515711952,66.5360808020005,66.5502073584341,22302326.9316966,0.0,1.0
2009-10-05,95.97,96.28,94.8,95.07,8742635,67.7862810463693,68.0052426710893,66.9598774950069,67.1505860068598,12377588.3261107,0.0,1.0
2009-10-06,97.29,97.77,96.56,96.58,12439554,68.7186337709834,69.0576711253885,68.2030144611589,68.2171410175925,17611587.1670753,0.0,1.0
2009-10-07,97.28,97.48,96.83,97.13,10018003,68.7115704927666,68.8528360571021,68.3937229730118,68.605621319515,14183220.1600252,0.0,1.0
2009-10-08,97.91,98.45,97.54,97.94,9701369,69.1565570204233,69.537974044129,68.8952157264027,69.1777468550736,13734938.2287711,0.0,1.0
2009-10-09,98.69,98.72,97.69,97.87,6493936,69.7074927213316,69.7286825559819,69.0011648996543,69.1283039075562,9193940.54814252,0.0,1.0
2009-10-12,98.94,99.39,98.56,99.0,5438210,69.8840746767509,70.2019221965057,69.6156701045135,69.9264543460515,7699271.97131511,0.0,1.0
2009-10-13,98.83,99.02,98.22,98.64,6025344,69.8063786163664,69.9405809024851,69.3755186451432,69.6721763302477,8530520.55303705,0.0,1.0
2009-10-14,100.23,100.36,99.43,99.77,9161064,70.7952375667146,70.8870601835326,70.2301753093728,70.470326768743,12969988.8902091,0.0,1.0
2009-10-15,100.65,100.67,99.84,99.87,18200,71.0918952518191,71.1060218082526,70.5197697162604,70.5409595509108,25767.0722311082,0.0,1.0
2009-10-16,99.99,100.21,99.37,99.74,13185310,70.6922479070358,70.8477864062812,70.2539121364351,70.5154996124388,18649840.4836944,0.09419,1.0
2009-10-19,100.86,101.17,99.93,100.11,9751639,71.3073319722336,71.5264998575339,70.6498283163325,70.7770870884424,13793116.112141,0.0,1.0
2009-10-20,100.39,101.01,99.9,100.97,9386494,70.9750451783911,71.4133809489918,70.6286185209809,71.3851012218562,13276640.1245898,0.0,1.0
2009-10-21,99.43,101.2,99.41,100.22,12845527,70.2963317271384,71.5477096528855,70.2821918635707,70.8548563380651,18169237.5438264,0.0,1.0
2009-10-22,100.74,101.09,99.2,99.62,13409833,71.222492790827,71.4699404032628,70.1337232961092,70.4306604310322,18967414.9764383,0.0,1.0
2009-10-23,99.83,101.07,99.37,100.98,13213970,70.5791289984937,71.4558005396951,70.2539121364351,71.3921711536401,18690378.3571508,0.0,1.0
2009-10-26,98.81,100.77,98.52,99.9,16103674,69.8579959565377,71.2437025861786,69.6529679348052,70.6286185209809,22777693.6076147,0.0,1.0
2009-10-27,98.82,99.53,98.4,98.95,14501766,69.8650658883216,70.3670310449773,69.5681287533986,69.9569750015121,20511889.5673946,0.0,1.0
2009-10-28,97.68,99.07,97.62,98.62,17142535,69.0590936649591,70.0418141829187,69.0166740742558,69.723667252644,24247100.9961957,0.0,1.0
2009-10-29,99.54,99.74,98.05,98.34,12919806,70.3741009767611,70.5154996124388,69.3206811409627,69.5257091626953,18274300.7923423,0.0,1.0
2009-10-30,97.06,99.64,96.87,99.35,29751717,68.6207578943584,70.4448002946,68.4864291904646,70.2397722728674,42082042.5280877,0.0,1.0
2009-11-02,97.85,99.0,96.82,97.4,20607616,69.1792825052851,69.9923246604315,68.4510795315452,68.8611355750104,29148252.9534178,0.0,1.0
2009-11-03,97.8,97.93,97.07,97.26,13944327,69.1439328463657,69.2358419595561,68.6278278261423,68.7621565300361,19723425.0997871,0.0,1.0
2009-11-04,98.17,99.38,97.94,98.38,14700633,69.4055203223693,70.260982068219,69.24291189134,69.5539888898308,20793175.1668588,0.0,1.0
2009-11-05,100.16,100.23,98.81,98.86,9810821,70.8124367473618,70.861926269849,69.8579959565377,69.8933456154572,13876825.5478316,0.0,1.0
2009-11-06,100.37,100.6,99.43,99.65,10786069,70.9609053148233,71.1235137458526,70.2963317271384,70.4518702263838,15256256.1135174,0.0,1.0
2009-11-09,102.42,102.44,100.91,101.07,10959811,72.4102413305191,72.4243811940869,71.342681631153,71.4558005396951,15502003.887769,0.0,1.0
2009-11-10,102.69,102.8,102.15,102.27,9957979,72.601129488684,72.6788987383067,72.2193531723543,72.3041923537609,14084971.827737,0.0,1.0
2009-11-11,103.13,103.62,102.64,103.11,10501324,72.9122064871748,73.258633144585,72.5657798297645,72.898066623607,14853501.1666462,0.0,1.0
2009-11-12,102.17,103.41,101.9,102.96,11966794,72.2334930359221,73.1101645771235,72.0426048777573,72.7920176468488,16926321.7323849,0.0,1.0
2009-11-13,102.91,103.25,102.1,102.35,11677947,72.7566679879293,72.9970456685813,72.1840035134349,72.360751808032,16517764.7493338,0.0,1.0
2009-11-16,104.26,104.57,103.35,103.4,10497184,73.7111087787534,73.9302766640538,73.0677449864202,73.1030946453396,14847645.3817157,0.0,1.0
2009-11-17,104.59,104.64,103.86,104.09,8398978,73.9444165276215,73.9797661865409,73.4283115073981,73.5909199384274,11879857.1991147,0.0,1.0
2009-11-18,104.55,104.62,103.91,104.5,7772417,73.916136800486,73.9656263229732,73.4636611663176,73.8807871415666,10993623.75422,0.0,1.0
2009-11-19,103.65,104.07,102.87,104.04,18034,73.2798429399366,73.5767800748597,72.7283882607938,73.555570279508,25508.0254679598,0.0,1.0
2009-11-20,103.25,103.45,102.72,102.92,8681154,73.235995223013,73.3778567149704,72.8600622693259,73.0019237612833,12238915.4099779,0.33798,1.0
2009-11-23,104.46,104.98,104.13,104.2,9489187,74.0942572493553,74.4630971284446,73.8601857876256,73.9098373098107,13378101.2296823,0.0,1.0
2009-11-24,104.36,104.56,103.59,104.44,10211776,74.0233265033766,74.165187995334,73.4771597593406,74.0800711001596,14396825.8885446,0.0,1.0
2009-11-25,104.63,104.84,104.2,104.54,6490058,74.2148395175191,74.3637940840744,73.9098373098107,74.1510018461383,9149851.60588676,0.0,1.0
2009-11-27,103.18,103.84,102.23,102.46,12916097,73.1863437008279,73.6544866242873,72.5125016140302,72.6756423297812,18209447.5699969,0.0,1.0
2009-11-30,103.58,103.74,102.71,103.11,11957988,73.4700666847427,73.5835558783086,72.852969194728,73.1366921786428,16858680.724421,0.0,1.0
2009-12-01,104.73,105.13,104.27,104.28,10087634,74.2857702634978,74.5694932474126,73.9594888319958,73.9665819065936,14221807.2865447,0.0,1.0
2009-12-02,104.58,105.25,104.32,104.74,7124662,74.1793741445298,74.6546101425871,73.9949542049851,74.2928633380957,10044532.7363947,0.0,1.0
2009-12-03,103.69,105.18,103.59,104.85,9723114,73.5480905053193,74.604958620402,73.4771597593406,74.3708871586723,13707897.5637999,0.0,1.0
2009-12-04,103.99,105.27,103.2,104.96,16602655,73.7608827432554,74.6687962917828,73.2005298500236,74.4489109792488,23406852.3753923,0.0,1.0
2009-12-07,104.05,104.53,103.69,103.83,8188424,73.8034411908426,74.1439087715404,73.5480905053193,73.6473935496895,11544251.9136318,0.0,1.0
2009-12-08,102.94,103.44,101.75,103.42,10719637,73.016109910479,73.3707636403725,72.1720340333324,73.3565774911768,15112821.459989,0.0,1.0
2009-12-09,103.45,103.56,102.48,102.96,8583726,73.3778567149704,73.455880535547,72.6898284789769,73.0302960596747,12101558.8960209,0.0,1.0
2009-12-10,104.18,104.62,103.95,103.99,8038923,73.8956511606149,74.2077464429212,73.7325104448639,73.7608827432554,11333481.5376303,0.0,1.0
2009-12-11,104.92,105.04,104.25,104.51,9237696,74.4205386808574,74.5056555760318,73.9453026828,74.1297226223447,13023542.7141473,0.0,1.0
2009-12-14,105.2,105.38,104.92,105.32,9752775,74.6191447695977,74.7468201123594,74.4205386808574,74.7042616647722,13749714.4086543,0.0,1.0
2009-12-15,104.74,105.15,104.47,104.91,7191125,74.2928633380957,74.5836793966084,74.1013503239532,74.4134456062595,10138233.9925749,0.0,1.0
2009-12-16,104.67,105.31,104.47,105.09,6282164,74.2432118159106,74.6971685901743,74.1013503239532,74.5411209490212,8856757.26840098,0.0,1.0
2009-12-17,103.38,104.15,103.29,104.04,8223693,73.3282051927853,73.8743719368213,73.2643675214045,73.7963481162448,11593975.0619131,0.0,1.0
2009-12-18,103.14,103.64,102.43,103.45,8299704,73.4420277608573,73.7980585334037,72.9364640638415,73.6627668398361,11655880.1092396,0.40047,1.0
2009-12-21,103.88,104.39,103.52,103.56,5965894,73.9689533042259,74.3321046922232,73.7126111479925,73.7410936097963,8378340.38520312,0.0,1.0
2009-12-22,104.45,104.61,104.05,104.22,6849438,74.3748283849287,74.4887582321435,74.0900037668917,74.2110542295574,9619165.71285794,0.0,1.0
2009-12-23,104.45,104.72,104.17,104.65,4867168,74.3748283849287,74.5670850021037,74.1754511523028,74.5172406939473,6835319.26916039,0.0,1.0
2009-12-24,105.0,105.04,104.55,104.57,3567933,74.7664622347297,74.7949446965334,74.446034539438,74.4602757703398,5010708.72958838,0.0,1.0
2009-12-28,105.29,105.35,104.89,105.2,8116713,74.9729600828066,75.0156837755121,74.6881354647695,74.9088745437482,11398892.491721,0.0,1.0
2009-12-29,105.29,105.64,105.25,105.49,3356343,74.9729600828066,75.222181623589,74.9444776210028,75.1153723918251,4713557.44897476,0.0,1.0
2009-12-30,105.22,105.33,104.88,104.93,3243135,74.9231157746501,75.0014425446103,74.6810148493186,74.7166179265732,4554571.191705,0.0,1.0
2009-12-31,104.07,105.39,104.03,105.34,5189305,74.1042449977935,75.0441662373158,74.0757625359898,75.0085631600612,7287719.77052165,0.0,1.0
2010-01-04,105.66,105.87,104.76,104.84,8976506,75.2364228544908,75.3859557789603,74.5955674639074,74.6525323875149,12606362.5565285,0.0,1.0
2010-01-05,105.49,105.67,104.97,105.61,6549154,75.1153723918251,75.2435434699418,74.7451003883769,75.2008197772362,9197454.97441198,0.0,1.0
2010-01-06,105.56,105.85,105.36,105.5,6797168,75.1652166999816,75.3717145480584,75.022804390963,75.122493007276,9545759.13675475,0.0,1.0
2010-01-07,105.94,106.02,104.95,105.38,6311447,75.4358000871168,75.4927650107242,74.7308591574751,75.0370456218649,8863625.68446055,0.0,1.0
2010-01-08,106.11,106.11,105.44,105.67,4911927,75.5568505497825,75.5568505497825,75.0797693145705,75.2435434699418,6898177.59974778,0.0,1.0
2010-01-11,106.54,106.66,105.82,106.4,6840880,75.8630370141724,75.9484843995835,75.3503527017057,75.7633483978594,9607147.08882329,0.0,1.0
2010-01-12,106.14,106.42,105.58,105.85,8862619,75.5782123961353,75.7775896287613,75.1794579308834,75.3717145480584,12446422.7299997,0.0,1.0
2010-01-13,106.75,106.99,106.04,106.33,8619081,76.0125699386418,76.1834647094641,75.5070062416261,75.7135040897029,12104404.5411529,0.0,1.0
2010-01-14,107.03,107.15,106.58,106.64,7037869,76.2119471712678,76.2973945566789,75.8915194759761,75.9342431686816,9883793.11943342,0.0,1.0
2010-01-15,106.01,106.98,105.54,106.94,14027310,75.4856443952733,76.1763440940132,75.1509754690797,76.1478616322095,19699575.263785,0.0,1.0
2010-01-19,107.17,107.23,105.86,105.9,10877401,76.3116357875808,76.3543594802863,75.3788351635094,75.4073176253131,15275928.1482958,0.0,1.0
2010-01-20,106.02,106.54,105.13,106.5,11891677,75.4927650107242,75.8630370141724,74.8590302355917,75.8345545523687,16700349.9654689,0.0,1.0
2010-01-21,103.71,106.11,103.71,105.97,22240491,73.8479028415601,75.5568505497825,73.8479028415601,75.4571619334696,31233944.8089501,0.0,1.0
2010-01-22,101.63,103.86,101.55,103.38,24604991,72.3668148277674,73.954712073324,72.30984990416,73.6129225316796,34554584.7400003,0.0,1.0
2010-01-25,101.91,102.52,101.67,102.39,18235850,72.5661920603933,73.0005496028999,72.3952972895711,72.9079816020378,25609935.1603476,0.0,1.0
2010-01-26,101.88,103.06,101.48,101.66,18344228,72.5448302140406,73.3850628372499,72.2600055960035,72.3881766741202,25762138.2960833,0.0,1.0
2010-01-27,102.3,102.51,100.99,101.67,16202946,72.8438960629795,72.993428987449,71.9110954389081,72.3952972895711,22754979.6947558,0.0,1.0
2010-01-28,101.2,102.62,100.51,102.59,13407776,72.0606283633776,73.0717557574092,71.5693058972636,73.0503939110564,18829518.4487953,0.0,1.0
2010-01-29,100.55,102.36,100.41,101.56,14561648,71.5977883590673,72.886619755685,71.4980997427543,72.3169705196109,20449985.1176559,0.0,1.0
2010-02-01,101.84,102.35,101.07,101.21,9961229,72.5163477522369,72.8794991402341,71.9680603625155,72.0677489788285,13989280.9387757,0.0,1.0
2010-02-02,102.88,103.1,101.68,101.95,8889994,73.2568917591332,73.4135452990536,72.402417905022,72.5946745221971,12484867.4405569,0.0,1.0
2010-02-03,102.63,103.06,102.34,102.62,6561299,73.0788763728601,73.3850628372499,72.8723785247832,73.0717557574092,9214511.08435598,0.0,1.0
2010-02-04,100.04,102.07,100.01,101.95,16403437,71.2346369710701,72.6801219076082,71.2132751247173,72.5946745221971,23036543.8395713,0.0,1.0
2010-02-05,100.16,100.34,98.36,100.15,28939639,71.3200843564812,71.4482554345979,70.0383735753144,71.3129637410303,40642047.3053828,0.0,1.0
2010-02-08,99.22,100.38,99.12,100.0,10912988,70.6507465040941,71.4767378964016,70.5795403495848,71.2061545092664,15325905.5698336,0.0,1.0
2010-02-09,100.65,101.49,99.84,100.16,19227915,71.6689945135766,72.2671262114544,71.0922246620515,71.3200843564812,27003164.4490755,0.0,1.0
2010-02-10,100.52,100.97,99.75,100.55,11198682,71.5764265127145,71.8968542080062,71.0281391229932,71.5977883590673,15727126.506379,0.0,1.0
2010-02-11,101.58,101.75,99.87,100.42,9932307,72.3312117505128,72.4522622131785,71.1135865084043,71.5052203582053,13948663.6632055,0.0,1.0
2010-02-12,101.27,101.37,99.99,100.53,13642832,72.110472671534,72.1816788260433,71.1990338938154,71.5835471281655,19159624.7459545,0.0,1.0
2010-02-16,102.81,102.97,101.59,102.01,8958698,73.2070474509767,73.3209772981916,72.3383323659637,72.6373982149026,12581353.4823513,0.0,1.0
2010-02-17,103.38,103.44,102.95,103.16,8784899,73.6129225316796,73.6556462243851,73.3067360672897,73.4562689917592,12337274.8613419,0.0,1.0
2010-02-18,104.17,104.3,103.16,103.17,20700,74.1754511523028,74.2680191531648,73.4562689917592,73.4633896072101,29070.5208596909,0.0,1.0
2010-02-19,103.99,104.39,103.42,103.7,9324418,74.2359550217893,74.5215053824847,73.8290457577983,74.0289310102851,13061679.1760192,0.26497,1.0
2010-02-22,103.84,104.38,103.71,104.38,5285128,74.1288736365285,74.5143666234673,74.0360697693025,74.5143666234673,7403426.82408659,0.0,1.0
2010-02-23,102.87,104.14,102.69,103.61,10808776,73.4364140118422,74.3430364070501,73.3079163495292,73.9646821791287,15140973.3451949,0.0,1.0
2010-02-24,103.7,103.95,102.99,103.18,9658696,74.0289310102851,74.2073999857198,73.5220791200508,73.6577155413811,13529937.0331424,0.0,1.0
2010-02-25,103.3,103.34,101.92,102.25,10052804,73.7433806495897,73.7719356856593,72.7582319051906,72.9938109527643,14082004.9752598,0.0,1.0
2010-02-26,103.3,103.61,102.78,103.35,6959282,73.7433806495897,73.9646821791287,73.3721651806857,73.7790744446766,9748587.93111216,0.0,1.0
2010-03-01,104.02,104.2,103.58,103.67,5818608,74.2573712988415,74.3858689611544,73.9432659020765,74.007514733233,8150727.57860259,0.0,1.0
2010-03-02,104.01,104.64,103.95,104.43,5672294,74.2502325398241,74.6999743579193,74.2073999857198,74.5500604185543,7945770.38696232,0.0,1.0
2010-03-03,104.09,104.77,103.83,104.35,5890501,74.3073426119632,74.7927782251454,74.1217348775111,74.4929503464152,8251435.55855389,0.0,1.0
2010-03-04,104.5,104.57,103.96,104.24,6166141,74.600031731676,74.6500030447976,74.2145387447371,74.4144239972239,8637553.08868584,0.0,1.0
2010-03-05,105.76,105.77,104.87,104.99,6753429,75.4995153678665,75.5066541268839,74.8641658153192,74.9498309235278,9460228.28835257,0.0,1.0
2010-03-08,105.59,105.96,105.5,105.72,5728073,75.3781564645709,75.6422905482142,75.3139076334145,75.470960331797,8023905.81619331,0.0,1.0
2010-03-09,105.71,106.23,105.41,105.44,8658464,75.4638215727796,75.8350370416836,75.249658802258,75.2710750793102,12128808.3529837,0.0,1.0
2010-03-10,105.77,106.14,105.38,105.82,7325207,75.5066541268839,75.7707882105271,75.2282425252059,75.5423479219708,10261177.02273,0.0,1.0
2010-03-11,106.28,106.29,105.24,105.64,7742388,75.8707308367705,75.8778695957879,75.1282998989625,75.4138502596579,10845565.7084722,0.0,1.0
2010-03-12,106.42,106.68,106.13,106.64,10139558,75.9706734630139,76.1562811974659,75.7636494515097,76.1277261613964,14203530.2989032,0.0,1.0
2010-03-15,106.57,106.63,105.87,106.3,6757241,76.0777548482747,76.120587402379,75.5780417170577,75.8850083548053,9465568.15203296,0.0,1.0
2010-03-16,107.07,107.12,106.41,106.78,6847985,76.434692799144,76.4703865942309,75.9635347039965,76.2276687876398,9592682.68241422,0.0,1.0
2010-03-17,107.52,107.87,107.23,107.31,6988722,76.7559369549263,77.0057935205348,76.5489129434221,76.6060230155612,9789827.59185473,0.0,1.0
2010-03-18,107.95,108.03,107.46,107.53,7495248,77.0629035926739,77.1200136648129,76.713104400822,76.7630757139437,10499371.0836107,0.0,1.0
2010-03-19,107.34,108.17,106.92,107.34,12055963,76.7750188577798,77.3686770062049,76.474613529661,76.7750188577798,16855574.7386686,0.20673,1.0
2010-03-22,107.79,108.07,106.92,106.95,8830516,77.0968817093356,77.2971519280814,76.474613529661,76.4960710530981,12346041.7404241,0.0,1.0
2010-03-23,108.87,108.92,107.83,108.03,9092097,77.8693525530695,77.9051150921313,77.125491740585,77.268541896832,12711761.0193997,0.0,1.0
2010-03-24,108.4,108.81,108.22,108.52,7075882,77.533184685889,77.8264375061954,77.4044395452667,77.6190147796372,9892868.60726099,0.0,1.0
2010-03-25,108.44,109.53,108.32,108.99,9526388,77.5617947171384,78.3414180686847,77.4759646233902,77.9551826468178,13318948.0528064,0.0,1.0
2010-03-26,108.43,109.07,108.13,108.63,8859800,77.5546422093261,78.0124027093166,77.3400669749555,77.6976923655731,12386984.0235621,0.0,1.0
2010-03-29,108.92,109.16,108.67,108.79,5788161,77.9051150921313,78.0767752796277,77.7263023968225,77.8121324905707,8092491.68523053,0.0,1.0
2010-03-30,109.13,109.38,108.67,109.01,5780712,78.0553177561907,78.2341304514995,77.7263023968225,77.9694876624425,8082077.15623535,0.0,1.0
2010-03-31,108.61,109.04,108.32,108.82,6077694,77.6833873499484,77.9909451858795,77.4759646233902,77.8335900140078,8497290.96346413,0.0,1.0
2010-04-01,109.28,109.58,108.66,109.24,11457910,78.162605373376,78.3771806077465,77.7191498890102,78.1339953421265,16019430.2482463,0.0,1.0
2010-04-05,109.73,109.88,109.25,109.59,4237513,78.4844682249318,78.591755842117,78.1411478499389,78.3843331155588,5924513.62679032,0.0,1.0
2010-04-06,109.72,109.87,109.28,109.45,4403560,78.4773157171194,78.5846033343047,78.162605373376,78.2841980061859,6156665.7674888,0.0,1.0
2010-04-07,109.05,109.7,108.52,109.55,10892955,77.9980976936919,78.4630107014947,77.6190147796372,78.3557230843094,15229560.436396,0.0,1.0
2010-04-08,109.37,109.57,108.5,108.71,8763662,78.2269779436871,78.3700280999341,77.6047097640125,77.7549124280719,12252572.4262284,0.0,1.0
2010-04-09,110.06,110.08,109.41,109.52,6013027,78.7205009827394,78.7348059983641,78.2555879749365,78.3342655608724,8406879.31807126,0.0,1.0
2010-04-12,110.18,110.36,109.98,110.14,4366464,78.8063310764876,78.9350762171099,78.6632809202406,78.7777210452382,6104801.44105501,0.0,1.0
2010-04-13,110.25,110.44,109.53,110.0,6074910,78.856398631174,78.9922962796087,78.3414180686847,78.6775859358653,8493398.62238176,0.0,1.0
2010-04-14,111.29,111.32,110.43,110.6,7987372,79.6002594436586,79.6217169670956,78.9851437717964,79.1067364046063,11167232.8217621,0.0,1.0
2010-04-15,111.56,111.62,111.04,111.08,1000,79.7933771545921,79.8362922014662,79.4214467483498,79.4500567795992,1398.11102096685,0.0,1.0
2010-04-16,110.18,111.5,109.7,111.26,22104919,78.87164777783,79.8165613289893,78.5280428501356,79.6447588651421,30879537.1218883,0.09132,1.0
2010-04-19,110.84,110.91,109.74,109.86,10459793,79.3441045534096,79.394213605365,78.5566765941102,78.6425778260338,14611841.202891,0.0,1.0
2010-04-20,111.1,111.43,110.78,111.22,8891216,79.530223889244,79.7664522770339,79.3011539374478,79.6161251211676,12420612.5582603,0.0,1.0
2010-04-21,111.16,111.5,110.69,111.14,9115246,79.5731745052058,79.8165613289893,79.2367280135052,79.5588576332186,12733571.9815189,0.0,1.0
2010-04-22,111.35,111.51,110.15,110.61,9946054,79.7091847890848,79.8237197649829,78.8501724698491,79.1794605255561,13894171.8677777,0.0,1.0
2010-04-23,111.96,112.04,111.05,111.29,13873067,80.1458493846963,80.2031168726454,79.4944317092759,79.666234173123,19380025.2071018,0.0,1.0
2010-04-26,112.08,112.58,112.02,112.11,8015029,80.2317506166199,80.5896724163015,80.1888000006581,80.2532259246008,11196620.3331716,0.0,1.0
2010-04-27,109.87,112.18,109.73,111.76,19874446,78.6497362620274,80.3033349765562,78.5495181581166,80.0026806648237,27763670.7483056,0.0,1.0
2010-04-28,110.55,110.84,109.69,110.38,14835540,79.1365099095943,79.3441045534096,78.520884414142,79.0148164977026,20724554.9351825,0.0,1.0
2010-04-29,111.69,112.0,110.92,110.94,7461849,79.9525716128683,80.1744831286709,79.4013720413587,79.4156889133459,10423853.7672735,0.0,1.0
2010-04-30,110.1,112.0,110.04,111.81,14615857,78.8143802898809,80.1744831286709,78.7714296739191,80.0384728447919,20417668.0674429,0.0,1.0
2010-05-03,111.54,111.82,110.57,110.57,8320743,79.8451950729638,80.0456312807855,79.1508267815816,79.1508267815816,11623688.4808396,0.0,1.0
2010-05-04,109.36,110.54,108.7,110.51,19911240,78.2846560263522,79.1293514736007,77.8121992507725,79.1078761656198,27815070.2439953,0.0,1.0
2010-05-05,108.8,109.56,108.25,108.55,18860539,77.8837836107088,78.4278247462248,77.4900696310591,77.704822710868,26347290.1298269,0.0,1.0
2010-05-06,105.2625,109.15,99.16,108.37,34425300,75.3514868779617,78.1343288704859,70.9830513128482,77.5759708629827,48090532.6675091,0.0,1.0
2010-05-07,103.78,105.94,102.54,105.02,33884715,74.2902487419059,75.8364709165303,73.4026026786956,75.1778948051162,47335360.7270448,0.0,1.0
2010-05-10,108.0,108.47,107.0,107.57,20453824,77.3111087312183,77.647555222919,76.5952651318552,77.0032959834922,28573034.6938874,0.0,1.0
2010-05-11,107.67,108.93,106.98,107.14,16420991,77.0748803434285,77.976843278626,76.5809482598679,76.695483235766,22939355.7679489,0.0,1.0
2010-05-12,109.26,109.35,107.95,108.08,12984507,78.2130716664159,78.2774975903585,77.2753165512502,77.3683762191674,18138748.4801875,0.0,1.0
2010-05-13,108.1,109.46,107.97,108.95,11160585,77.3826930911546,78.3562403862885,77.2896334232374,77.9911601506133,15590814.8231391,0.0,1.0
2010-05-14,106.51,107.67,105.62,107.45,17954194,76.2445017681673,77.0748803434285,75.6074009647341,76.9173947515686,25081168.5904203,0.0,1.0
2010-05-17,106.52,106.92,104.66,106.69,17552119,76.2516602041609,76.5379976439061,74.9201911093455,76.3733536160526,24519488.6363665,0.0,1.0
2010-05-18,105.39,107.51,105.14,107.29,19216649,75.4427569368806,76.9603453675304,75.2637960370398,76.8028597756705,26844759.1304812,0.0,1.0
2010-05-19,104.77,105.58,103.59,104.96,24098873,74.9989339052754,75.5787672207595,74.1542384580269,75.1349441891544,33664997.5238169,0.0,1.0
2010-05-20,101.11,103.25,101.0,102.97,28691013,72.3789463316063,73.9108516342434,72.3002035356764,73.7104154264218,40080002.1478514,0.0,1.0
2010-05-21,101.84,101.97,99.02,99.3,30840434,73.1743988976546,73.2678069088162,71.1481635786112,71.3493500641899,42921976.0718891,0.38121,1.0
2010-05-24,100.68,101.98,100.53,101.37,16537800,72.3409120288283,73.274992140444,72.233133554411,72.8366930111474,23016377.0030502,0.0,1.0
2010-05-25,100.46,100.57,97.75,98.53,25162530,72.1828369330163,72.2618744809223,70.2356391618788,70.7960872288483,35019789.6232002,0.0,1.0
2010-05-26,99.68,101.8,99.52,100.88,18498393,71.6223888660469,73.1456579711434,71.5074251600019,72.4846166613845,25745019.726843,0.0,1.0
2010-05-27,102.72,102.73,101.07,101.44,18330104,73.8066992809022,73.8138845125301,72.621136062313,72.8869896325421,25510804.5912466,0.0,1.0
2010-05-28,101.47,102.63,101.04,102.59,19441713,72.9085453274255,73.7420321962519,72.5995803674295,73.7132912697407,27057879.2821961,0.0,1.0
2010-06-01,100.32,102.29,100.23,100.67,17008323,72.0822436902269,73.4977343209063,72.0175766055766,72.3337267972004,23671224.3682745,0.0,1.0
2010-06-02,102.61,102.65,100.41,100.86,14878766,73.7276617329963,73.7564026595075,72.1469107748773,72.4702461981289,20707427.0819677,0.0,1.0
2010-06-03,102.69,103.26,101.84,102.99,11856462,73.7851435860188,74.1947017888042,73.1743988976546,74.0007005348532,16501154.8884579,0.0,1.0
2010-06-04,99.44,101.18,99.0,100.97,20046090,71.4499433069793,72.7001736102189,71.1337931153555,72.5492837460348,27899017.0927859,0.0,1.0
2010-06-07,98.27,99.92,98.2,99.66,13682465,70.6092712065252,71.7948344251144,70.5589745851305,71.6080184027912,19042482.8436091,0.0,1.0
2010-06-08,99.44,99.67,97.7,98.36,25085466,71.4499433069793,71.6152036344191,70.1997130037398,70.6739382911755,34912536.2958312,0.0,1.0
2010-06-09,99.15,100.78,98.8,99.98,16076773,71.2415715897728,72.4127643451064,70.9900884827993,71.8379458148813,22374745.6348764,0.0,1.0
2010-06-10,101.88,101.98,100.6,100.6,13825518,73.2031398241659,73.274992140444,72.2834301758057,72.2834301758057,19241575.9381814,0.0,1.0
2010-06-11,102.31,102.35,101.02,101.07,9066193,73.5121047841619,73.5408457106731,72.5852099041739,72.621136062313,12617815.9168943,0.0,1.0
2010-06-14,102.14,103.49,102.04,102.99,8995620,73.389955846489,74.3599621162439,73.3181035302109,74.0007005348532,12519596.3971132,0.0,1.0
2010-06-15,104.17,104.29,102.1,102.81,9400599,74.8485578669352,74.934780646469,73.3612149199778,73.8713663655526,13083223.321028,0.0,1.0
2010-06-16,104.29,104.48,103.52,103.69,9601910,74.934780646469,75.0713000473975,74.3815178111273,74.5036667488002,13363396.6131745,0.0,1.0
2010-06-17,104.56,104.62,103.38,104.51,9741505,75.12878190042,75.1718932901868,74.2809245683379,75.0928557422809,13557677.0584418,0.0,1.0
2010-06-18,104.49,104.84,104.23,104.51,6890662,75.2151627550495,75.4671036772839,75.0280066413897,75.2295593791772,9572608.04878951,0.19022,1.0
2010-06-21,104.45,105.96,103.96,105.73,10257203,75.1863695067942,76.2733146284338,74.8336522156661,76.1077534509655,14249455.8571974,0.0,1.0
2010-06-22,102.93,104.94,102.84,104.5,11915596,74.0922260730907,75.5390867979223,74.0274412645162,75.2223610671134,16553319.575931,0.0,1.0
2010-06-23,102.99,103.68,102.27,103.08,12966450,74.1354159454737,74.6320994778786,73.6171374768774,74.2002007540483,18013181.2638941,0.0,1.0
2010-06-24,101.56,102.64,101.3,102.51,13397006,73.1060573203448,73.8834750232394,72.918901206685,73.7898969664095,18611315.9323852,0.0,1.0
2010-06-25,101.72,102.03,100.83,101.8,10887893,73.2212303133662,73.4443779873452,72.5805805396846,73.278816809877,15125619.5944829,0.0,1.0
2010-06-28,101.44,102.05,101.04,101.69,6769658,73.0196775755788,73.4587746114729,72.7317450930252,73.1996353771747,9404507.52893586,0.0,1.0
2010-06-29,98.73,100.23,98.13,100.19,16665985,71.0689350062785,72.1486818158543,70.6370362824482,72.1198885675989,23152629.1888944,0.0,1.0
2010-06-30,97.73,99.13,97.59,98.51,13385747,70.3491037998946,71.3568674888321,70.2483274310009,70.9105721408741,18595674.7655392,0.0,1.0
2010-07-01,97.34,98.0,96.26,97.75,18561753,70.0683696294049,70.5434582256183,69.2909519265104,70.3635004240223,25786257.7162315,0.0,1.0
2010-07-02,96.87,97.74,96.17,97.53,11302432,69.7300489624045,70.3563021119585,69.2261671179358,70.2051375586179,15701503.213203,0.0,1.0
2010-07-06,97.45,98.62,96.61,97.99,10251476,70.1475510621072,70.9897535735763,69.5428928487447,70.5362599135544,14241499.8253539,0.0,1.0
2010-07-07,100.29,100.37,97.5,97.54,12253578,72.1918716882373,72.249458184748,70.1835426224264,70.2123358706817,17022849.0947996,0.0,1.0
2010-07-08,101.51,101.51,100.4,100.9,9452728,73.0700657600256,73.0700657600256,72.2710531209396,72.6309687241315,13131867.4658281,0.0,1.0
2010-07-09,102.11,102.13,101.28,101.46,7377434,73.501964483856,73.5163611079836,72.9045045825574,73.0340741997064,10248838.8035596,0.0,1.0
2010-07-12,102.25,102.3,101.55,101.85,6604518,73.6027408527497,73.6387324130689,73.098859008281,73.3148083701961,9175092.63481146,0.0,1.0
2010-07-13,103.73,104.18,103.17,103.22,9319559,74.6680910381978,74.9920150810705,74.2649855626228,74.300977122942,12946867.1507279,0.0,1.0
2010-07-14,103.75,104.09,103.12,103.53,8757725,74.6824876623255,74.927230272496,74.2289940023037,74.524124796921,12166359.1718887,0.0,1.0
2010-07-15,103.7,103.88,102.49,103.72,11495119,74.6464961020063,74.7760657191554,73.7755003422818,74.660892726134,15969186.801093,0.0,1.0
2010-07-16,101.01,103.11,100.83,103.01,12217316,72.7767489400483,74.2897790635421,72.6470606437489,74.2177300100424,16956941.7036834,0.09252,1.0
2010-07-19,101.62,101.9,100.76,101.41,7255516,73.2162481663965,73.4179855161957,72.5966263062991,73.0649451540471,10070244.7118616,0.0,1.0
2010-07-20,102.33,102.4,100.04,100.1,9199623,73.7277964462444,73.7782307836942,72.0778731211012,72.1211025532011,12768554.9679541,0.0,1.0
2010-07-21,101.23,102.7,100.72,102.67,10812435,72.9352568577477,73.9943779441933,72.5678066848992,73.9727632281434,15007046.5534218,0.0,1.0
2010-07-22,103.25,103.71,102.22,102.25,10385313,74.3906477384416,74.7220733845403,73.6485424873947,73.6701572034446,14414225.4416195,0.0,1.0
2010-07-23,104.27,104.5,102.92,103.11,13384277,75.1255480841386,75.2912609071879,74.1528858618926,74.2897790635421,18576617.3875629,0.0,1.0
2010-07-26,105.26,105.33,104.21,104.41,9036756,75.8388337137856,75.8892680512354,75.0823186520388,75.2264167590382,12542504.8089458,0.0,1.0
2010-07-27,105.44,105.84,105.0,105.75,10259438,75.9685220100851,76.2567182240839,75.6515061746864,76.1918740759342,14239518.0806123,0.0,1.0
2010-07-28,105.09,105.55,104.69,105.24,7157811,75.7163503228362,76.0477759689348,75.4281541088373,75.8244239030857,9934635.71319457,0.0,1.0
2010-07-29,104.67,105.93,103.92,105.66,11562780,75.4137442981374,76.3215623722337,74.8733763968897,76.1270299277844,16048482.8576519,0.0,1.0
2010-07-30,104.7,105.13,103.54,103.8,11705921,75.4353590141873,75.745169944236,74.5995899935908,74.78691753269,16247154.447419,0.0,1.0
2010-08-02,106.73,106.99,105.88,106.08,6852259,76.8979548002313,77.0852823393305,76.2855378454838,76.4296359524832,9510546.86655724,0.0,1.0
2010-08-03,106.39,106.83,106.06,106.48,5440015,76.6529880183323,76.970003853731,76.4152261417833,76.717832166482,7550432.28988782,0.0,1.0
2010-08-04,106.96,107.15,106.38,106.65,7288216,77.0636676232806,77.20056082493,76.6457831129823,76.8403155574315,10115630.4572831,0.0,1.0
2010-08-05,106.88,106.88,106.23,106.43,3631688,77.0060283804808,77.0060283804808,76.5377095327327,76.6818076397322,5040576.97304109,0.0,1.0
2010-08-06,106.69,106.73,105.31,105.92,7524691,76.8691351788314,76.8979548002313,75.8748582405355,76.3143574668837,10443844.3456182,0.0,1.0
2010-08-09,107.12,107.37,106.64,107.0,3723492,77.1789461088801,77.3590687426293,76.8331106520815,77.0924872446805,5167995.71838294,0.0,1.0
2010-08-10,106.66,107.18,105.67,106.36,8434333,76.8475204627815,77.2221755409799,76.1342348331344,76.6313733022824,11706375.8513288,0.0,1.0
2010-08-11,104.13,105.21,103.91,105.19,9474427,75.024679409239,75.8028091870358,74.8661714915397,75.7883993763359,13149967.3344623,0.0,1.0
2010-08-12,103.45,103.87,102.78,102.85,14551663,74.5347458454411,74.8373518701398,74.0520171869931,74.1024515244428,20196882.9473385,0.0,1.0
2010-08-13,103.35,103.8,103.1,103.21,6481568,74.4626967919413,74.78691753269,74.2825741581921,74.3618281170418,8996048.78227425,0.0,1.0
2010-08-16,103.28,103.59,102.38,102.81,5818394,74.4122624544916,74.6356145203406,73.7638209729942,74.073631903043,8075600.88214638,0.0,1.0
2010-08-17,104.33,105.12,103.67,103.99,5461400,75.1687775162384,75.7379650388861,74.6932537631404,74.9238107343394,7580113.45703887,0.0,1.0
2010-08-18,104.57,105.11,103.68,104.26,6343680,75.3416952446377,75.7307601335361,74.7004586684904,75.1183431787886,8804668.05858358,0.0,1.0
2010-08-19,103.06,104.31,102.55,104.08,8881534,74.2537545367922,75.1543677055385,73.8863043639437,74.9886548824892,12327065.4763519,0.0,1.0
2010-08-20,102.14,102.48,101.47,102.43,8548539,73.8674995609803,74.1133870668618,73.3829565346845,74.0772271395263,11820459.3176893,0.3839,1.0
2010-08-23,101.76,103.05,101.7,102.54,5476290,73.5926841132304,74.5256102384866,73.5492922004278,74.1567789796644,7572318.86722032,0.0,1.0
2010-08-24,100.4,101.15,99.91,100.73,9545390,72.6091340897046,73.1515329997372,72.2547668018166,72.8477896101189,13198851.191587,0.0,1.0
2010-08-25,100.61,100.98,99.37,99.91,9737455,72.7610057845137,73.0285892467965,71.8642395865931,72.2547668018166,13464428.3292537,0.0,1.0
2010-08-26,99.93,101.06,99.67,100.96,8259943,72.2692307727508,73.0864451305333,72.0811991506061,73.0141252758623,11421404.3122377,0.0,1.0
2010-08-27,101.58,101.63,99.4,100.53,10430346,73.4625083748226,73.4986683021581,71.8859355429944,72.7031499007769,14422520.6859819,0.0,1.0
2010-08-30,100.17,101.54,100.16,101.23,4719075,72.4427984239612,73.4335804329542,72.4355664384941,73.209388883474,6525282.74768643,0.0,1.0
2010-08-31,100.2,100.85,99.52,99.89,10521302,72.4644943803625,72.9345734357241,71.9727193685996,72.2403028308824,14548289.744028,0.0,1.0
2010-09-01,102.8,102.9,101.33,101.36,8510975,74.3448106018091,74.4171304564801,73.2817087381451,73.3034046945464,11768517.8416301,0.0,1.0
2010-09-02,103.28,103.29,102.62,102.91,3782506,74.69194590423,74.6991778896971,74.2146348634012,74.4243624419472,5230245.57669043,0.0,1.0
2010-09-03,104.58,104.63,103.29,104.22,6280210,75.6321040149532,75.6682639422887,74.6991778896971,75.3717525381375,8683936.14529284,0.0,1.0
2010-09-07,103.56,104.29,103.41,104.16,4206652,74.8944414973088,75.4223764364073,74.7859617153023,75.3283606253349,5816731.82162196,0.0,1.0
2010-09-08,103.98,104.4,103.68,103.71,5742039,75.1981848869271,75.5019282765454,74.981225322914,75.0029212793153,7939782.27157709,0.0,1.0
2010-09-09,104.25,105.0,103.97,104.98,4396420,75.3934484945389,75.9358474045715,75.19095290146,75.9213834336373,6079132.79140161,0.0,1.0
2010-09-10,104.78,104.82,104.15,104.42,3519458,75.7767437242953,75.8056716661637,75.3211286398678,75.5163922474796,4866516.96966185,0.0,1.0
2010-09-13,105.67,105.86,105.06,105.65,4916008,76.4203904308673,76.5577981547423,75.9792393173741,76.4059264599331,6797591.09356993,0.0,1.0
2010-09-14,105.44,106.07,105.17,105.48,5077753,76.254054765124,76.7096698495514,76.0587911575122,76.2829827069924,7021243.36822641,0.0,1.0
2010-09-15,105.94,106.06,104.98,105.2,4374244,76.6156540384791,76.7024378640843,75.9213834336373,76.0804871139135,6048469.01296777,0.0,1.0
2010-09-16,106.19,106.24,105.4,105.67,5448323,76.7964536751566,76.8326136024922,76.2251268232556,76.4203904308673,7533647.60588107,0.0,1.0
2010-09-17,106.07,106.49,105.65,106.35,6794149,76.8478224679295,77.1521128934648,76.5435320423942,77.0506827516197,9377694.2701369,0.19103,1.0
2010-09-20,107.52,107.72,106.2,106.4,5252464,77.8983489370395,78.0432491396753,76.9420075996428,77.0869078022786,7249767.63931735,0.0,1.0
2010-09-21,107.62,108.31,107.17,107.54,8381554,77.9707990383574,78.4707047374511,77.6447735824267,77.9128389573031,11568726.4027685,0.0,1.0
2010-09-22,107.4,108.04,107.08,107.56,5593225,77.811408815458,78.2750894638927,77.5795684912406,77.9273289775666,7720106.52608391,0.0,1.0
2010-09-23,106.67,107.62,106.41,106.64,7544911,77.282523075837,77.9707990383574,77.0941528124104,77.2607880454417,10413941.268199,0.0,1.0
2010-09-24,108.57,108.66,107.67,107.77,5334170,78.6590750008777,78.7242800920639,78.0070240890164,78.0794741903343,7362543.18899043,0.0,1.0
2010-09-27,108.19,108.73,108.08,108.57,3988729,78.3837646158696,78.7749951629864,78.3040695044199,78.6590750008777,5505484.36433009,0.0,1.0
2010-09-28,108.56,108.87,107.3,108.36,7872655,78.651829990746,78.8764253048315,77.73895871414,78.5069297881101,10866313.3063853,0.0,1.0
2010-09-29,108.31,108.71,108.0,108.35,6280822,78.4707047374511,78.7605051427228,78.2461094233655,78.4996847779783,8669169.38105859,0.0,1.0
2010-09-30,107.91,109.52,107.47,108.91,11670377,78.1809043321794,79.3473509633981,77.8621238863805,78.9054053453587,16108158.28785,0.0,1.0
2010-10-01,108.32,108.73,107.84,108.55,5987539,78.4779497475829,78.7749951629864,78.1301892612568,78.6445849806142,8264362.4937459,0.0,1.0
2010-10-04,107.57,108.55,107.07,108.16,5561592,77.9345739876984,78.6445849806142,77.5723234811088,78.3620295854742,7676444.75139407,0.0,1.0
2010-10-05,109.4,109.68,108.27,108.41,6493150,79.2604108418166,79.4632711255068,78.4417246969239,78.543154838769,8962237.2941982,0.0,1.0
2010-10-06,109.77,109.83,109.27,109.44,7215542,79.5284762166929,79.5719462774837,79.1662257101032,79.2893908823437,9959326.30699329,0.0,1.0
2010-10-07,109.6,110.11,109.01,110.09,5282128,79.4053110444524,79.7748065611739,78.9778554466766,79.7603165409103,7290711.68143791,0.0,1.0
2010-10-08,110.16,110.41,109.38,109.66,4812804,79.8110316118328,79.9921568651277,79.245920821553,79.4487811052432,6642922.38720287,0.0,1.0
2010-10-11,110.26,110.4,109.88,110.29,3527298,79.8834817131508,79.9849118549959,79.6081713281426,79.9052167435462,4868589.46479763,0.0,1.0
2010-10-12,110.26,110.63,109.21,109.93,5372866,79.8834817131508,80.1515470880271,79.1227556493125,79.6443963788016,7415953.7423176,0.0,1.0
2010-10-13,111.06,111.64,110.66,110.82,6921164,80.4630825236942,80.8832931113382,80.1732821184225,80.2892022805312,9553008.03463065,0.0,1.0
2010-10-14,111.07,111.23,110.31,111.05,8970738,80.470327533826,80.5862476959347,79.9197067638097,80.4558375135624,12381953.6989105,0.0,1.0
2010-10-15,110.68,111.47,110.11,111.43,9377360,80.2551217528712,80.827958274237,79.841809326063,80.7989538934084,12932336.0569554,0.09296,1.0
2010-10-18,111.01,111.59,110.55,110.68,4433046,80.4944078947076,80.914971416723,80.1608575151781,80.2551217528712,6113622.66436841,0.0,1.0
2010-10-19,109.84,110.68,109.17,110.29,9253700,79.6460297554696,80.2551217528712,79.1602063765897,79.9723290397919,12761796.3019707,0.0,1.0
2010-10-20,111.09,111.58,109.82,110.09,7373509,80.5524166563649,80.9077203215158,79.6315275650553,79.8273071356487,10168821.1081781,0.0,1.0
2010-10-21,111.54,112.21,110.7,111.58,6981744,80.8787159406872,81.364539319567,80.2696239432856,80.9077203215158,9628537.20787426,0.0,1.0
2010-10-22,111.36,111.68,111.15,111.59,3549622,80.7481962269583,80.9802312735874,80.5959232276079,80.914971416723,4895290.84722801,0.0,1.0
2010-10-25,111.71,112.55,111.66,111.9,6126321,81.0019845592089,81.6110765566106,80.9657290831731,81.139755368145,8448821.62621281,0.0,1.0
2010-10-26,111.76,111.91,110.93,111.2,5371260,81.0382400352448,81.1470064633522,80.4363991330503,80.6321787036437,7407515.48082638,0.0,1.0
2010-10-27,111.31,111.46,110.26,111.12,7602257,80.7119407509225,80.8207071790299,79.9505757541704,80.5741699419864,10484287.9355534,0.0,1.0
2010-10-28,111.1,111.86,110.58,111.77,5657212,80.559667751572,81.1107509873164,80.1826108007996,81.0454911304519,7801872.45977979,0.0,1.0
2010-10-29,111.31,111.38,110.81,111.02,5971514,80.7119407509225,80.7626984173726,80.3493859905643,80.5016589899147,8235326.98081483,0.0,1.0
2010-11-01,111.32,112.51,110.67,111.68,9428432,80.7191918461296,81.5820721757819,80.2478706576641,80.9802312735874,13002769.5549869,0.0,1.0
2010-11-02,111.88,112.28,111.85,112.01,4058315,81.1252531777307,81.4152969860172,81.1034998921092,81.2195174154238,5596830.38776189,0.0,1.0
2010-11-03,112.3,112.37,111.06,112.07,10107726,81.4297991764315,81.4805568428816,80.5306633707434,81.2630239866668,13939585.2781194,0.0,1.0
2010-11-04,114.43,114.52,113.24,113.31,9353140,82.9742824555571,83.0395423124215,82.1114021259047,82.1621597923549,12898934.2061893,0.0,1.0
2010-11-05,114.54,114.63,114.05,114.45,6347857,83.0540445028358,83.1193043597003,82.6987408376849,82.9887846459714,8754342.36986706,0.0,1.0
2010-11-08,114.22,114.35,113.78,114.14,4060956,82.8220094562066,82.9162736938998,82.5029612670915,82.7640006945494,5600472.59617945,0.0,1.0
2010-11-09,113.69,114.41,113.23,114.38,5838443,82.437701410227,82.9597802651427,82.1041510306976,82.9380269795212,8051808.49678147,0.0,1.0
2010-11-10,113.73,113.89,112.76,113.62,9946465,82.4667057910557,82.5827233143703,81.763349555961,82.3869437437769,13717189.9083265,0.0,1.0
2010-11-11,113.08,113.26,112.53,112.9,5506941,81.9953846025901,82.1259043163191,81.5965743661962,81.8648648888612,7594633.42111489,0.0,1.0
2010-11-12,112.16,112.99,111.65,112.46,8695751,81.3282838435312,81.9301247457257,80.958477987966,81.5458166997461,11992327.7126618,0.0,1.0
2010-11-15,112.25,113.03,112.18,112.32,6607301,81.3935437003957,81.9591291265543,81.3427860339456,81.4443013668458,9112142.11264762,0.0,1.0
2010-11-16,110.5,111.74,110.07,111.59,9544318,80.1246020391423,81.0237378448304,79.8128049452343,80.914971416723,13162588.1709189,0.0,1.0
2010-11-17,110.44,110.79,110.26,110.64,5558797,80.0810954678993,80.33488380015,79.9505757541704,80.2261173720426,7666148.13512496,0.0,1.0
2010-11-18,112.15,112.37,111.35,111.36,0,81.3210327483241,81.4805568428816,80.7409451317511,80.7481962269583,0,0.0,1.0
2010-11-19,112.01,112.06,111.18,111.66,4470742,81.4810281640701,81.517400375553,80.8772494534534,81.2264226836896,6145820.96843028,0.36065,1.0
2010-11-22,111.82,111.86,110.54,111.55,6814784,81.342813760435,81.3719115296213,80.4116851464718,81.1464038184271,9368118.84973974,0.0,1.0
2010-11-23,110.39,110.81,109.9,110.78,6611153,80.302568512023,80.6080950884797,79.9461208394903,80.5862717615899,9088192.23585274,0.0,1.0
2010-11-24,111.85,111.96,111.0,111.0,4287436,81.3646370873247,81.4446559525872,80.7463094921148,80.7463094921148,5893834.64078286,0.0,1.0
2010-11-26,110.64,111.35,110.64,110.94,2330192,80.4844295694377,81.0009149724954,80.4844295694377,80.7026628383353,3203258.62106748,0.0,1.0
2010-11-29,110.65,110.86,109.4,110.26,6039410,80.4917040117343,80.6444672999626,79.5823987246609,80.2080007621674,8302230.95292627,0.0,1.0
2010-11-30,110.17,110.76,109.56,109.67,8055515,80.1425307814981,80.5717228769967,79.6987898014063,79.7788086666688,11073721.7666563,0.0,1.0
2010-12-01,112.67,112.9,111.59,111.68,7312285,81.9611413556448,82.1284535284664,81.1755015876135,81.2409715682827,10052021.4497142,0.0,1.0
2010-12-02,113.74,113.87,112.75,112.77,6148071,82.7395066813796,82.8340744312353,82.0193368940175,82.0338857786107,8451604.60326231,0.0,1.0
2010-12-03,113.94,114.02,113.31,113.34,4550441,82.8849955273114,82.9431910656841,82.4267056626264,82.4485289895162,6255381.2573852,0.0,1.0
2010-12-06,113.74,114.05,113.63,113.78,6134699,82.7395066813796,82.9650143925738,82.6594878161172,82.768604450566,8433222.43806694,0.0,1.0
2010-12-07,113.73,114.71,113.67,114.62,7614605,82.7322322390831,83.4451275841486,82.6885855853035,83.3796576034793,10467613.446563,0.0,1.0
2010-12-08,113.89,114.08,113.45,113.7,6503568,82.8486233158284,82.9868377194636,82.5285478547786,82.7104089121933,8940297.73670952,0.0,1.0
2010-12-09,113.92,114.39,113.51,114.35,5233753,82.8704466427182,83.2123454306578,82.5721945085582,83.1832476614714,7194713.7479606,0.0,1.0
2010-12-10,114.29,114.34,113.77,114.1,8290271,83.1396010076919,83.1759732191749,82.7613300082694,83.0013866040568,11396435.1657442,0.0,1.0
2010-12-13,114.49,115.03,114.43,114.67,4756850,83.2850898536237,83.6779097376394,83.2414431998441,83.4160298149622,6539126.72072724,0.0,1.0
2010-12-14,115.01,115.38,114.59,114.63,5212345,83.6633608530462,83.9325152180199,83.3578342765895,83.3869320457759,7165284.6877974,0.0,1.0
2010-12-15,114.89,115.44,114.68,114.91,5850794,83.5760675454871,83.9761618717994,83.4233042572588,83.5906164300803,8042945.0966229,0.0,1.0
2010-12-16,115.24,115.39,114.42,114.99,0,83.8306730258677,83.9397896603165,83.2341687575476,83.648811968453,0,0.0,1.0
2010-12-17,114.95,114.99,114.48,114.93,4621179,83.8112429904935,83.8404074073671,83.4685610922288,83.7966607820567,6338105.80890983,0.26329,1.0
2010-12-20,114.75,115.15,114.38,115.14,6741675,83.6654209061255,83.9570650748615,83.3956500500448,83.9497739706431,9246438.9454038,0.0,1.0
2010-12-21,115.31,115.46,114.99,115.11,4781379,84.0737227423559,84.1830893056318,83.8404074073671,83.9279006579879,6557825.6143074,0.0,1.0
2010-12-22,115.58,115.66,115.25,115.35,3481605,84.2705825562526,84.3289113899998,84.0299761170455,84.1028871592294,4775140.90556317,0.0,1.0
2010-12-23,115.73,115.79,115.4,115.51,3578596,84.3799491195286,84.423695744839,84.1393426803214,84.2195448267238,4908167.39523431,0.0,1.0
2010-12-27,115.54,115.64,115.15,115.36,4138574,84.241418139379,84.314329181563,83.9570650748615,84.1101782634478,5676196.46631373,0.0,1.0
2010-12-28,115.79,115.88,115.34,115.77,4738361,84.423695744839,84.4893156828046,84.0955960550111,84.4091135364022,6498824.94896038,0.0,1.0
2010-12-29,115.65,115.98,115.62,115.71,6621847,84.5022063550627,84.7433280852588,84.4802861977722,84.5460466696438,9062681.77581281,0.24768,1.0
2010-12-30,115.45,115.71,115.26,115.53,6599080,84.3560719731257,84.5460466696438,84.2172443102856,84.4145257259005,9031522.78407079,0.0,1.0
2010-12-31,115.63,115.73,115.04,115.32,3725032,84.487592916869,84.5606601078375,84.0564964901549,84.2610846248667,5098091.1550387,0.0,1.0
2011-01-03,116.41,116.86,116.36,116.41,9108635,85.0575170064233,85.3863193657815,85.020983410939,85.0575170064233,12466108.0838972,0.0,1.0
2011-01-04,116.64,116.73,116.11,116.71,9774528,85.2255715456508,85.2913320175224,84.8383154335178,85.2767185793287,13377451.4531628,0.0,1.0
2011-01-05,117.04,117.19,116.3,116.46,7567745,85.5178403095248,85.6274410959775,84.9771430963579,85.0940506019075,10357240.9171487,0.0,1.0
2011-01-06,116.78,117.19,116.5,117.14,7161553,85.3278656130067,85.6274410959775,85.1232774782949,85.5909075004933,9801325.19818376,0.0,1.0
2011-01-07,116.57,117.1,115.82,116.91,9249736,85.1744245119728,85.5616806241059,84.6264205797091,85.4228529612657,12659219.3806773,0.0,1.0
2011-01-10,116.2,116.34,115.56,116.16,6155014,84.9040759053894,85.0063699727453,84.4364458831911,84.874849029002,8423772.58303804,0.0,1.0
2011-01-11,116.55,116.86,116.17,116.63,5122555,85.1598110737792,85.3863193657815,84.8821557480989,85.2182648265539,7010745.76988848,0.0,1.0
2011-01-12,117.4,117.65,117.01,117.15,5251354,85.7808821970114,85.9635501744326,85.4959201522342,85.5982142195901,7187020.50864988,0.0,1.0
2011-01-13,117.2,117.38,116.82,117.37,6055349,85.6347478150744,85.7662687588176,85.3570924893941,85.7589620397208,8287370.73334468,0.0,1.0
2011-01-14,117.69,117.77,116.81,116.88,5885278,85.99277705082,86.0512308035948,85.3497857702972,85.4009328039752,8054610.99844077,0.0,1.0
2011-01-18,118.23,118.43,117.74,117.76,4665672,86.3873398820499,86.5334742639868,86.0293106463042,86.0439240844979,6385454.1801283,0.0,1.0
2011-01-19,118.16,118.49,117.86,118.35,9050323,86.3361928483719,86.5773145785679,86.1169912754664,86.475020511212,12386302.0872152,0.0,1.0
2011-01-20,118.12,118.34,117.33,117.84,10920180,86.3069659719845,86.4677137921152,85.7297351633334,86.1023778372727,14945394.5816923,0.0,1.0
2011-01-21,118.46,118.8,117.97,118.71,9662967,86.6605527225192,86.9092829937134,86.3020885081512,86.843442627809,13208721.0946504,0.14392,1.0
2011-01-24,119.56,119.58,118.34,118.36,12299340,87.4652683057944,87.4798994982175,86.5727655679801,86.5873967604033,16812491.6196316,0.0,1.0
2011-01-25,119.49,119.59,118.71,119.3,10473836,87.4140591323132,87.4872150944291,86.843442627809,87.275062804293,14317132.462018,0.0,1.0
2011-01-26,119.61,119.94,119.34,119.55,9154049,87.5018462868523,87.7432609618349,87.3043251891393,87.4579527095828,12513059.4079192,0.0,1.0
2011-01-27,119.64,119.93,119.45,119.62,7392640,87.5237930754871,87.7359453656233,87.3847967474669,87.5091618830639,10105314.4353237,0.0,1.0
2011-01-28,118.02,119.86,117.76,119.66,17155827,86.3386664892092,87.6847361921421,86.1484609877078,87.5384242679103,23451030.5158935,0.0,1.0
2011-01-31,118.6,118.65,117.88,118.25,8964994,86.7629710694815,86.7995490505395,86.2362481422469,86.5069252020758,12254632.0774162,0.0,1.0
2011-02-01,120.09,120.23,119.08,119.16,7626739,87.8529949050087,87.955413251971,87.1141196876379,87.1726444573307,10425314.3276483,0.0,1.0
2011-02-02,120.1,120.32,119.89,119.89,4229700,87.8603105012203,88.0212536178754,87.7066829807769,87.7066829807769,5781757.05391964,0.0,1.0
2011-02-03,120.37,120.57,119.56,120.03,6337385,88.0578315989333,88.2041435231652,87.4652683057944,87.8091013277392,8662841.43725429,0.0,1.0
2011-02-04,120.69,120.69,120.02,120.37,5191275,88.2919306777043,88.2919306777043,87.8017857315276,88.0578315989333,7096174.87057868,0.0,1.0
2011-02-07,121.35,121.65,120.85,120.88,7317044,88.7747600276693,88.9942279140171,88.4089802170897,88.4309270057245,10001979.0436297,0.0,1.0
2011-02-08,122.14,122.22,121.33,121.45,6031947,89.3526921283851,89.4112168980778,88.7601288352461,88.8479159897853,8245325.22782216,0.0,1.0
2011-02-09,122.28,122.4,121.75,122.11,7669656,89.4551104753474,89.5428976298865,89.067383876133,89.3307453397503,10483979.4025905,0.0,1.0
2011-02-10,122.17,122.25,121.43,121.77,7180123,89.3746389170199,89.4331636867126,88.8332847973621,89.0820150685562,9814815.89787942,0.0,1.0
2011-02-11,122.65,122.76,121.71,121.82,6889397,89.7257875351763,89.8062590935038,89.0381214912866,89.1185930496142,9417410.14776527,0.0,1.0
2011-02-14,122.61,122.71,122.3,122.49,4094216,89.6965251503299,89.7696811124459,89.4697416677706,89.6087379957908,5596558.20466478,0.0,1.0
2011-02-15,122.2,122.37,121.88,122.34,4854615,89.3965857056547,89.5209508412517,89.1624866268837,89.499004052617,6635979.97974184,0.0,1.0
2011-02-16,122.88,123.06,122.37,122.49,5680002,89.8940462480429,90.0257269798516,89.5209508412517,89.6087379957908,7764236.61956584,0.0,1.0
2011-02-17,123.16,123.34,122.57,122.65,4856418,90.0988829419675,90.2305636737762,89.6672627654836,89.7257875351763,6638444.57722351,0.0,1.0
2011-02-18,123.6,123.64,122.82,122.97,6320895,90.6402370616253,90.6695704716776,90.0682355656053,90.1782358533015,8619379.72943328,0.3,1.0
2011-02-22,121.89,123.28,121.49,122.87,9831568,89.3862337818892,90.4055697812069,89.0928996813662,90.1049023281707,13406648.5723533,0.0,1.0
2011-02-23,120.85,121.77,120.36,121.67,14463621,88.6235651205293,89.2982335517323,88.2642308473885,89.2249000266015,19723067.9613576,0.0,1.0
2011-02-24,120.42,121.04,119.56,120.77,12250979,88.308230962467,88.7628988182777,87.6775626463424,88.5648983004247,16705836.7617739,0.0,1.0
2011-02-25,121.14,121.33,120.74,120.94,5649739,88.8362323434085,88.9755660411569,88.5428982428854,88.689565293147,7704169.39581952,0.0,1.0
2011-02-28,122.15,122.18,121.44,121.5,5761190,89.5769009472292,89.5989010047685,89.0562329188008,89.1002330338792,7856147.63469631,0.0,1.0
2011-03-01,120.37,122.48,120.37,122.4,9667985,88.2715641999016,89.8189015801607,88.2715641999016,89.7602347600561,13183581.4284947,0.0,1.0
2011-03-02,120.45,120.98,120.0,120.25,8298336,88.3302310200062,88.7188987031993,88.0002301569178,88.1835639697447,11315883.1314911,0.0,1.0
2011-03-03,122.36,122.66,121.43,121.44,7297934,89.7309013500038,89.9509019253961,89.0488995662877,89.0562329188008,9951702.15394211,0.0,1.0
2011-03-04,121.47,122.53,120.6,122.43,10388608,89.07823297634,89.8555683427261,88.4402313077023,89.7822348175954,14166246.5856858,0.0,1.0
2011-03-07,120.71,122.26,120.21,121.77,8363140,88.5208981853462,89.6575678248731,88.1542305596924,89.2982335517323,11404251.9912785,0.0,1.0
2011-03-08,121.99,122.39,120.58,120.87,8021845,89.45956730702,89.752901407543,88.4255646026762,88.6382318255554,10938850.9357703,0.0,1.0
2011-03-09,122.01,122.46,121.45,121.87,7826371,89.4742340120461,89.8042348751346,89.0635662713139,89.3715670768631,10672296.1783773,0.0,1.0
2011-03-10,119.73,121.05,119.62,120.95,15702196,87.8022296390647,88.7702321707908,87.7215627614209,88.69689864566,21412029.4531057,0.0,1.0
2011-03-11,120.42,120.84,119.22,119.27,10495959,88.308230962467,88.6162317680162,87.4282286608978,87.4648954234632,14312633.9300942,0.0,1.0
2011-03-14,119.85,120.11,118.92,119.77,8034955,87.8902298692216,88.0808970345616,87.2082280855055,87.831563049117,10956728.1617411,0.0,1.0
2011-03-15,118.43,119.13,116.92,117.1,14785012,86.8488938123648,87.3622284882801,85.7415575828902,85.8735579281256,20161327.2696711,0.0,1.0
2011-03-16,116.16,118.21,115.51,117.99,16428146,85.1842227918964,86.6875600570771,84.7075548785464,86.5262263017894,22401958.6822072,0.0,1.0
2011-03-17,117.69,117.98,116.91,117.45,7885390,86.3062257263971,86.5188929492763,85.7342242303771,86.1302252660833,10752776.4224332,0.0,1.0
2011-03-18,118.27,119.01,118.0,118.83,10528136,86.8972939389511,87.4409989995313,86.6989150654961,87.308746417228,14329130.2672184,0.226,1.0
2011-03-21,120.07,120.52,119.55,119.55,7615519,88.2198197619841,88.5504512177423,87.8377567464412,87.8377567464412,10364965.251539,0.0,1.0
2011-03-22,119.92,120.24,119.77,120.15,6363619,88.1096092767313,88.3447249786038,87.9993987914786,88.2785986874522,8661089.25853031,0.0,1.0
2011-03-23,120.63,120.91,119.44,119.68,6693625,88.631272240261,88.8369984793995,87.7569357239225,87.9332725003269,9110237.99321266,0.0,1.0
2011-03-24,121.46,121.65,120.72,121.25,4826848,89.2411035919929,89.3807035399797,88.6973985314126,89.086808912639,6569494.71132048,0.0,1.0
2011-03-25,121.96,122.33,121.6,121.7,6605082,89.6084718761687,89.8803244064588,89.3439667115621,89.4174403683973,8989728.13455864,0.0,1.0
2011-03-28,121.76,122.46,121.7,122.11,2663714,89.4615245624984,89.9758401603445,89.4174403683973,89.7186823614214,3625400.06137966,0.0,1.0
2011-03-29,122.51,122.6,121.49,121.74,6029016,90.0125769887621,90.0787032799138,89.2631456890434,89.4468298311313,8205683.85962569,0.0,1.0
2011-03-30,123.21,123.58,122.94,123.0,4100046,90.5268925866083,90.7987451168984,90.3285137131533,90.3725979072544,5580293.91295741,0.0,1.0
2011-03-31,123.02,123.56,122.95,123.18,4355487,90.3872926386215,90.7840503855314,90.3358610788368,90.5048504895577,5927957.29464136,0.0,1.0
2011-04-01,123.46,123.95,123.14,123.59,5209668,90.7105767286962,91.0705976471885,90.4754610268237,90.8060924825819,7090524.99140962,0.0,1.0
2011-04-04,123.76,123.84,123.45,123.64,6280083,90.9309976992017,90.9897766246698,90.7032293630127,90.8428293109995,8547394.08722911,0.0,1.0
2011-04-05,123.65,124.14,123.26,123.52,8525432,90.850176676683,91.2101975951753,90.5636294150259,90.7546609227973,11603385.9851651,0.0,1.0
2011-04-06,124.17,124.36,123.8,124.21,4246912,91.2322396922259,91.3718396402127,90.9603871619358,91.2616291549599,5780183.24244796,0.0,1.0
2011-04-07,123.91,124.25,123.11,124.04,6544054,91.0412081844544,91.291018617694,90.4534189297731,91.1367239383402,8906667.07209252,0.0,1.0
2011-04-08,123.65,124.35,123.05,124.29,6067482,90.850176676683,91.3644922745292,90.409334735672,91.3204080804281,8258037.31752734,0.0,1.0
2011-04-11,123.64,124.28,123.36,123.79,5468657,90.8428293109995,91.3130607147446,90.637103071861,90.9530397962522,7443017.31472085,0.0,1.0
2011-04-12,122.46,123.1,122.17,122.92,5162129,89.9758401603445,90.4460715640896,89.7627665555225,90.3138189817863,7025822.88993854,0.0,1.0
2011-04-13,122.55,123.21,122.08,123.17,4279434,90.0419664514962,90.5268925866083,89.6966402643709,90.4975031238742,5824446.72598869,0.0,1.0
2011-04-14,122.72,122.89,121.46,121.97,4339596,90.166871668116,90.2917768847357,89.2411035919929,89.6158192418522,5906329.13472052,0.0,1.0
2011-04-15,123.19,123.42,122.45,122.88,5303776,90.5946793824044,90.7638227889955,90.0504788568505,90.3667034865643,7212036.84249585,0.11226,1.0
2011-04-18,121.74,121.88,120.65,121.83,10035934,89.5283405147651,89.6312973709509,88.7267478487466,89.5945270651703,13646791.5984493,0.0,1.0
2011-04-19,122.39,122.49,121.73,121.96,4988785,90.0063544899137,90.0798951014751,89.520986453609,89.6901298602,6783714.32339727,0.0,1.0
2011-04-20,124.34,124.53,123.76,123.93,6709919,91.4403964153597,91.5801235773262,91.013860868304,91.1388799079583,9124100.08231172,0.0,1.0
2011-04-21,124.79,124.81,124.19,124.63,4027221,91.7713291673857,91.786037289698,91.3300854980177,91.6536641888876,5476186.44242762,0.0,1.0
2011-04-25,124.55,124.71,124.21,124.66,4441493,91.5948316996385,91.7124966781366,91.34479362033,91.675726372356,6039510.55845636,0.0,1.0
2011-04-26,125.7,125.88,124.65,124.79,6236064,92.4405487325938,92.5729218334042,91.6683723111998,91.7713291673857,8479755.42710742,0.0,1.0
2011-04-27,126.69,126.87,125.67,125.88,5706096,93.168600787051,93.3009738878614,92.4184865491254,92.5729218334042,7759108.71402152,0.0,1.0
2011-04-28,127.42,127.54,126.54,126.56,11787502,93.7054472514487,93.7936959853223,93.058289869709,93.0729979920213,16028561.293877,0.0,1.0
2011-04-29,128.04,128.12,127.54,127.56,11422006,94.161399043129,94.2202315323781,93.7936959853223,93.8084041076346,15531562.4353684,0.0,1.0
2011-05-02,127.84,128.63,127.62,128.6,10523560,94.0143178200063,94.5952886513408,93.8525284745714,94.5732264678724,14309861.9614055,0.0,1.0
2011-05-03,127.82,128.18,127.27,127.76,7706003,93.999609697694,94.2643558993149,93.5951363341067,93.9554853307573,10478568.0135028,0.0,1.0
2011-05-04,126.97,127.76,126.51,127.67,8264170,93.3745144994227,93.9554853307573,93.0362276862406,93.889298780352,11237559.5260149,0.0,1.0
2011-05-05,125.64,126.84,125.0,126.58,11364391,92.396424365657,93.278911704393,91.9257644516645,93.0877061143335,15453217.9685809,0.0,1.0
2011-05-06,126.27,127.44,125.83,126.73,9876322,92.8597302184934,93.720155373761,92.5361515276235,93.1980170316755,13429752.3372692,0.0,1.0
2011-05-09,126.71,127.07,126.04,126.24,5465095,93.1833089093633,93.4480551109841,92.6905868119023,92.837668035025,7431397.27012224,0.0,1.0
2011-05-10,127.45,127.67,126.81,126.96,4185593,93.7275094349171,93.889298780352,93.2568495209246,93.3671604382666,5691539.56043633,0.0,1.0
2011-05-11,126.31,127.25,125.74,127.2,7816239,92.8891464631179,93.5804282117945,92.4699649772184,93.5436579060138,10628466.1414345,0.0,1.0
2011-05-12,126.99,127.16,125.37,125.96,6681232,93.389222621735,93.5142416613893,92.1978647144414,92.6317543226533,9085091.70396002,0.0,1.0
2011-05-13,125.96,127.12,125.41,126.98,6683370,92.6317543226533,93.4848254167647,92.227280959066,93.3818685605789,9087998.94113769,0.0,1.0
2011-05-16,125.47,126.42,125.29,125.57,4397991,92.2714053260028,92.9700411358354,92.1390322251924,92.3449459375641,5980356.84858583,0.0,1.0
2011-05-17,124.81,125.26,123.85,124.93,25408682,91.786037289698,92.116970041724,91.0800474187092,91.8742860235716,34550544.8765674,0.0,1.0
2011-05-18,125.71,125.85,124.56,124.89,4536025,92.4479027937499,92.5508596499358,91.6021857607946,91.844869778947,6168054.49899888,0.0,1.0
2011-05-19,126.18,126.48,125.46,126.11,4716556,92.7935436680882,93.0141655027722,92.2640512648466,92.7420652399953,6413539.26743793,0.0,1.0
2011-05-20,124.85,125.66,124.57,125.51,6886950,92.1202646611219,92.7179211639293,91.9136673515095,92.6072440337798,9333838.8753336,0.41448,1.0
2011-05-23,123.52,123.88,123.03,123.22,5904935,91.1389274404628,91.4045525528216,90.777382148641,90.9175731801637,8002920.28536842,0.0,1.0
2011-05-24,123.3,123.96,123.21,123.81,4243094,90.9766009829101,91.4635803555681,90.9101947048204,91.3529032254185,5750637.90631481,0.0,1.0
2011-05-25,123.65,124.13,122.8,122.84,4107143,91.2348476199257,91.5890144364042,90.6076772157451,90.6371911171183,5566384.39366545,0.0,1.0
2011-05-26,123.8,124.17,122.92,123.41,6192671,91.3455247500752,91.6185283377774,90.6962189198647,91.0577642116865,8392887.02864854,0.0,1.0
2011-05-27,124.23,124.65,123.98,124.18,4402416,91.6627991898372,91.9726951542559,91.4783373062547,91.6259068131207,5966565.98438941,0.0,1.0
2011-05-31,125.5,125.55,124.6,125.33,5289960,92.5998655584365,92.636757935153,91.9358027775394,92.4744314776004,7169448.63792532,0.0,1.0
2011-06-01,122.7,125.18,122.62,125.13,8197806,90.5338924623121,92.3637543474509,90.4748646595656,92.3268619707344,11110433.5497198,0.0,1.0
2011-06-02,122.3,122.87,121.72,122.76,8831412,90.23875344858,90.6593265431482,89.8108018786685,90.5781633143719,11969155.6711879,0.0,1.0
2011-06-03,121.32,122.0,120.84,120.88,6223906,89.5156628649364,90.0173991882809,89.1614960484579,89.1910099498311,8435219.62250663,0.0,1.0
2011-06-06,120.73,121.34,120.51,121.1,4678840,89.0803328196816,89.530419815623,88.918006362129,89.3533364073838,6341201.64709572,0.0,1.0
2011-06-07,120.49,121.6,120.47,121.28,3820004,88.9032494114424,89.7222601745489,88.8884924607558,89.4861489635632,5177226.76063132,0.0,1.0
2011-06-08,120.3,120.83,120.08,120.41,6854419,88.7630583799196,89.1541175731146,88.600731922367,88.8442216086959,9289749.82104201,0.0,1.0
2011-06-09,121.12,121.68,120.43,120.59,4024445,89.3680933580704,89.7812879772953,88.8589785593826,88.9770341648754,5454304.32813392,0.0,1.0
2011-06-10,119.37,120.74,119.21,120.65,7384555,88.0768601729926,89.0877112950249,87.9588045674997,89.0213050169352,10008239.7194751,0.0,1.0
2011-06-13,119.46,120.04,119.09,119.73,5362985,88.1432664510823,88.5712180209938,87.8702628633801,88.3424852853514,7268418.94900224,0.0,1.0
2011-06-14,120.7,121.14,120.21,120.25,4852908,89.0581973936517,89.382850308757,88.6966521018299,88.7261660032031,6577114.88377547,0.0,1.0
2011-06-15,118.88,120.06,118.55,119.65,20957599,87.7153148811708,88.5859749716804,87.4718251948418,88.283457482605,28403698.6299962,0.0,1.0
2011-06-16,119.53,119.85,118.69,118.84,7463293,88.1949157784854,88.4310269894711,87.5751238496481,87.6858009797976,10114952.822571,0.0,1.0
2011-06-17,119.74,120.47,119.43,120.23,7741906,88.5034319680149,89.0429969031798,88.2743016530818,88.8656056916187,10474348.8905043,0.20813,1.0
2011-06-20,120.54,120.74,119.34,119.35,5679759,89.0947360065518,89.242562016186,88.2077799487464,88.2151712492281,7684383.84294279,0.0,1.0
2011-06-21,121.59,121.91,120.74,120.98,4741505,89.8708225571315,90.1073441725463,89.242562016186,89.4199532277471,6414980.70837732,0.0,1.0
2011-06-22,120.81,121.81,120.79,121.15,4712434,89.294301119558,90.0334311677292,89.2795185185946,89.5456053359362,6375649.33486338,0.0,1.0
2011-06-23,120.32,120.34,118.49,119.62,9026081,88.9321273959541,88.9469099969176,87.5795194078009,88.4147363622343,12211763.0345747,0.0,1.0
2011-06-24,119.2,120.31,118.99,120.23,6643261,88.1043017420024,88.9247360954724,87.9490844318865,88.8656056916187,8987946.05419913,0.0,1.0
2011-06-27,120.2,120.73,119.08,119.27,4489789,88.8434317901736,89.2351707157043,88.0156061362219,88.1560408453744,6074423.58906818,0.0,1.0
2011-06-28,121.61,121.65,120.49,120.63,4084423,89.8856051580949,89.9151703600218,89.0577795041432,89.1612577108872,5525986.94926034,0.0,1.0
2011-06-29,122.45,122.61,121.49,122.0,5711917,90.5064743985587,90.6247352062661,89.7969095523144,90.1738658768817,7727891.74805309,0.0,1.0
2011-06-30,123.83,124.02,122.76,122.9,4753433,91.5264738650349,91.6669085741874,90.7356047134918,90.8390829202357,6431118.59917139,0.0,1.0
2011-07-01,125.58,125.72,123.8,124.09,8691430,92.8199514493344,92.9234296560784,91.5042999635898,91.7186476775594,11758999.6801041,0.0,1.0
2011-07-05,125.49,125.81,125.16,125.54,5322086,92.753429744999,92.9899513604138,92.5095168291026,92.7903862474076,7200473.06041542,0.0,1.0
2011-07-06,126.09,126.26,125.23,125.38,9794434,93.1969077739017,93.3225598820908,92.5612559324745,92.6721254397002,13251299.9900823,0.0,1.0
2011-07-07,127.1,127.37,126.6,126.83,4400648,93.9434291225546,94.1429942355608,93.573864098469,93.7438640095484,5953820.99657371,0.0,1.0
2011-07-08,126.39,126.42,125.5,126.03,5986904,93.4186467883531,93.4408206897982,92.7608210454808,93.1525599710115,8099933.17794814,0.0,1.0
2011-07-11,124.95,125.46,124.54,125.17,6928528,92.3542995189866,92.7312558435539,92.0512561992364,92.5169081295843,9373895.72666318,0.0,1.0
2011-07-12,124.33,125.54,124.31,124.86,12501093,91.8960388891205,92.7903862474076,91.8812562881571,92.2877778146512,16913252.3172771,0.0,1.0
2011-07-13,124.8,125.94,124.49,124.96,7332405,92.2434300117609,93.0860382666761,92.0142996968279,92.3616908194683,9920317.83600553,0.0,1.0
2011-07-14,124.21,125.67,123.97,124.89,6516791,91.8073432833399,92.8864731536699,91.6299520717789,92.3099517160964,8816839.49411146,0.0,1.0
2011-07-15,124.56,124.77,123.78,124.71,7852990,92.148836148196,92.3041930492166,91.5717962301196,92.2598053632107,10615092.6619072,0.11202,1.0
2011-07-18,123.62,124.02,122.72,123.9,6149654,91.4534290674373,91.7493469741431,90.7876137773492,91.6605716021314,8312648.69160256,0.0,1.0
2011-07-19,125.63,125.82,124.32,124.4,5845749,92.9404165486341,93.0809775543194,91.9712854041725,92.0304689855137,7901852.32799877,0.0,1.0
2011-07-20,125.46,125.83,125.26,125.77,3271355,92.8146514382841,93.088375501987,92.6666924849312,93.0439878159811,4421976.40070766,0.0,1.0
2011-07-21,127.03,127.3,125.73,126.03,6981619,93.9761292221045,94.1758738091309,93.0143960253106,93.2363344553399,9437237.61460686,0.0,1.0
2011-07-22,126.6,127.02,126.22,126.88,5829631,93.6580174723957,93.9687312744369,93.3768954610252,93.8651600070898,7880065.20442869,0.0,1.0
2011-07-25,125.76,126.34,125.13,125.34,5229796,93.0365898683135,93.465670833037,92.5705191652518,92.7258760662724,7069252.49400182,0.0,1.0
2011-07-26,124.83,125.53,124.67,125.36,7170877,92.3485807352224,92.8664370719576,92.2302135725401,92.7406719616077,9693062.61973322,0.0,1.0
2011-07-27,122.84,124.39,122.69,124.37,7536173,90.8763891493609,92.023071037846,90.7654199343462,92.0082751425107,10186842.8090654,0.0,1.0
2011-07-28,122.28,123.66,122.07,122.82,7452317,90.4621040799728,91.4830208581079,90.3067471789522,90.8615932540256,10073492.4533083,0.0,1.0
2011-07-29,121.13,122.23,120.64,121.08,16012536,89.6113400981935,90.4251143416345,89.2488406624788,89.5743503598553,21644565.1136859,0.0,1.0
2011-08-01,121.11,122.96,119.77,122.74,11616790,89.5965442028582,90.9651645213727,88.6052192153937,90.8024096726845,15702719.8919031,0.0,1.0
2011-08-02,118.46,121.0,118.42,120.32,9625107,87.6360880709321,89.5151667785141,87.6064962802615,89.0121063371142,13010509.7148693,0.0,1.0
2011-08-03,118.8,118.89,116.83,118.6,16578872,87.887618291632,87.9541998206408,86.4302226011058,87.7396593382791,22410096.3467288,0.0,1.0
2011-08-04,113.71,117.57,113.56,117.32,19352228,84.1220629288003,86.9776707285116,84.0110937137856,86.7927220368204,26158914.4305996,0.0,1.0
2011-08-05,114.25,115.56,111.26,115.13,30450315,84.5215521028532,85.4906832473148,82.3095657502271,85.172571497606,41160489.8655495,0.0,1.0
2011-08-08,108.07,113.03,108.02,111.27,30344542,79.9496204442481,83.6190024874004,79.9126307059098,82.3169636978947,41017513.7257444,0.0,1.0
2011-08-09,112.37,112.38,105.94,109.66,32058974,83.1307379413358,83.1381358890034,78.3738575910395,81.1258941234038,43334956.4504313,0.0,1.0
2011-08-10,107.17,110.67,106.87,110.22,27659284,79.28380515416,81.873086837836,79.0618667241306,81.5401791927919,37387780.0203497,0.0,1.0
2011-08-11,111.25,112.82,107.83,108.2,17381773,82.3021678025595,83.4636455863798,79.7720697002246,80.0457937639275,23495398.6982329,0.0,1.0
2011-08-12,112.8,113.49,111.58,112.49,14097272,83.4488496910445,83.9593080801121,82.5463000755918,83.2195133133475,19055652.5043467,0.0,1.0
2011-08-15,114.81,114.88,113.44,113.78,13565230,84.9358371722413,84.9876228059149,83.9223183417739,84.1738485624738,18336477.3710501,0.0,1.0
2011-08-16,114.08,114.91,112.97,113.94,10840733,84.3957869925032,85.0098166489178,83.5746148013945,84.2922157251562,14653703.2796419,0.0,1.0
2011-08-17,114.26,115.46,113.38,114.7,9350182,84.5289500505208,85.4167037706383,83.877930655768,84.8544597478973,12638886.3777614,0.0,1.0
2011-08-18,110.07,111.7,109.01,111.6,18120851,81.4292099777772,82.6350754476035,80.6450275250068,82.561095970927,24494429.8257878,0.0,1.0
2011-08-19,107.91,110.63,107.77,108.29,15276023,80.1412198908924,82.161274733847,80.037246479858,80.4234334351287,20569135.885057,0.41899,1.0
2011-08-22,108.3,110.3,108.01,110.18,11294218,80.4308601073455,81.9161945506944,80.2154866130599,81.8270744840935,15207643.0336257,0.0,1.0
2011-08-23,111.37,111.47,108.43,108.85,12374183,82.7108484778861,82.7851152000536,80.5274068461632,80.8393270792664,16661813.8499505,0.0,1.0
2011-08-24,112.95,113.07,110.91,111.25,9237170,83.8842626881318,83.9733827547327,82.3692215559159,82.6217284112852,12437831.8180964,0.0,1.0
2011-08-25,111.26,113.78,110.81,113.39,10391645,82.6291550835019,84.5006764821216,82.2949548337484,84.2110362656686,13992330.2075595,0.0,1.0
2011-08-26,112.7,113.07,109.09,110.72,13140249,83.6985958827132,83.9733827547327,81.0175672124683,82.2281147837977,17693320.2604162,0.0,1.0
2011-08-29,115.14,115.2,113.92,113.97,7102128,85.5107039035989,85.5552639368994,84.604649893156,84.6417832542398,9563001.83006193,0.0,1.0
2011-08-30,115.35,116.16,114.13,114.83,10479735,85.6666640201505,86.2682244697069,84.7606100097077,85.2804770648798,14110943.2248425,0.0,1.0
2011-08-31,115.95,116.97,115.12,116.16,8390146,86.1122643531552,86.8697849192632,85.4958505591654,86.2682244697069,11297315.6147688,0.0,1.0
2011-09-01,114.87,117.03,114.72,116.09,7690244,85.3101837537468,86.9143449525636,85.1987836704956,86.2162377641896,10354898.9043316,0.0,1.0
2011-09-02,112.28,113.28,111.95,112.74,9426292,83.3866756496099,84.1293428712844,83.1415954664573,83.7283025715801,12692484.2310218,0.0,1.0
2011-09-06,111.21,111.46,109.18,109.4,10879322,82.5920217224182,82.7776885278368,81.084407262419,81.2477940511874,14648986.3595577,0.0,1.0
2011-09-07,113.94,114.02,112.4,112.74,7270429,84.6195032375895,84.6789166153235,83.4757957162108,83.7283025715801,9789618.806129,0.0,1.0
2011-09-08,112.87,114.68,112.73,113.38,7771150,83.8248493103978,85.1690769816286,83.7208758993634,84.2036095934518,10463838.6792924,0.0,1.0
2011-09-09,109.82,111.7,109.22,111.64,11875064,81.5597142842907,82.9559286610387,81.114113951286,82.9113686277382,15989751.066737,0.0,1.0
2011-09-12,110.51,110.55,108.15,108.37,10057111,82.0721546672461,82.101861356113,80.3194600240943,80.4828468128627,13541880.813488,0.0,1.0
2011-09-13,110.92,111.37,109.82,110.68,10814205,82.3766482281326,82.7108484778861,81.5597142842907,82.1984080949307,14561306.4430358,0.0,1.0
2011-09-14,112.4,113.83,109.87,111.49,14633351,83.4757957162108,84.5378098432053,81.5968476453744,82.7999685444871,19703779.260658,0.0,1.0
2011-09-15,114.26,114.33,112.83,113.43,9641620,84.8571567485254,84.9091434540426,83.7951426215309,84.2407429545355,12982422.9730528,0.0,1.0
2011-09-16,114.86,115.13,113.81,114.61,12330757,85.4584693254698,85.6593555061931,84.6772452893237,85.2724636025778,16573088.1935875,0.20966624,1.0
2011-09-19,113.72,114.22,112.29,113.1,9715751,84.6102832290826,84.9822946748664,83.5463304941407,84.1489890363106,13058403.323489,0.0,1.0
2011-09-20,113.88,115.26,113.48,114.26,8069685,84.7293268917334,85.7560784820969,84.4317177351063,85.0120555905291,10846017.0936358,0.0,1.0
2011-09-21,110.95,114.23,110.88,113.93,14930889,82.54933981944,84.9897349037821,82.4972582170302,84.7665280363118,20067781.7432997,0.0,1.0
2011-09-22,107.07,108.4,105.72,107.95,19743717,79.6625310001571,80.6520814459422,78.6581000965407,80.3172711447368,26536437.5528795,0.0,1.0
2011-09-23,107.45,107.87,106.13,106.44,12055683,79.9452596989529,80.2577493134113,78.9631494820835,79.1937965784695,16203376.4506861,0.0,1.0
2011-09-26,110.24,110.33,107.48,108.41,11475702,82.0210835664269,82.0880456266679,79.9675803856999,80.6595216748579,15423856.0803143,0.0,1.0
2011-09-27,111.71,113.45,111.09,112.41,13553396,83.1147972170314,84.4093970483593,82.6535030242594,83.6356132411288,18216369.6219637,0.0,1.0
2011-09-28,109.83,112.96,109.74,112.1,11258790,81.7160341808841,84.0448258314911,81.649072120643,83.4049661447428,15132316.6633712,0.0,1.0
2011-09-29,111.38,112.5,109.43,111.87,13211532,82.8692696628141,83.7025753013699,81.418425024257,83.2338408796823,17756889.1357119,0.0,1.0
2011-09-30,108.93,111.16,108.87,109.81,10338169,81.0464135784731,82.7055846266692,81.0017722049791,81.7011537230527,13894960.9174207,0.0,1.0
2011-10-03,106.36,109.61,106.3,108.21,13518911,79.134274747144,81.5523491447392,79.08963337365,80.5107170965444,18170020.2416007,0.0,1.0
2011-10-04,107.72,108.09,103.84,105.08,18075903,80.1461458796762,80.4214343495562,77.2593370603934,78.1819254459374,24294821.0395949,0.0,1.0
2011-10-05,109.28,109.41,107.26,107.85,9966840,81.3068215905218,81.4035445664256,79.803895349555,80.24286885558,13395878.1550375,0.0,1.0
2011-10-06,111.09,111.21,108.47,109.3,8534171,82.6535030242594,82.7427857712476,80.704163048352,81.3217020483532,11470307.0251207,0.0,1.0
2011-10-07,111.02,112.21,110.38,111.87,10021320,82.6014214218497,83.4868086628153,82.1252467712463,83.2338408796823,13469101.7085295,0.0,1.0
2011-10-10,114.21,114.24,112.59,112.6,7175119,84.9748544459507,84.9971751326978,83.769537361611,83.7769775905267,9643680.43150029,0.0,1.0
2011-10-11,114.01,114.35,113.53,113.62,7835110,84.8260498676372,85.0790176507702,84.4689188796847,84.5358809399258,10530737.8157285,0.0,1.0
2011-10-12,114.99,116.12,114.41,114.77,7855281,85.5551923013736,86.3959381688451,85.1236590242643,85.3915072652287,10557848.5407191,0.0,1.0
2011-10-13,114.66,115.01,113.64,114.53,5493821,85.3096647471562,85.5700727592049,84.5507613977571,85.2129417712524,7383940.81991746,0.0,1.0
2011-10-14,116.34,116.35,115.16,115.82,5256879,86.55962320499,86.5670634339057,85.6816761929401,86.1727313013748,7065480.18828186,0.0,1.0
2011-10-17,113.9,115.88,113.64,115.84,8393445,84.7442073495648,86.2173726748689,84.5507613977571,86.1876117592062,11281164.995225,0.0,1.0
2011-10-18,115.51,116.42,112.83,113.54,11676346,85.9420842049888,86.6191450363154,83.9481028555873,84.4763591086004,15693530.5786046,0.0,1.0
2011-10-19,114.95,116.25,114.58,115.47,15286082,85.5254313857109,86.4926611447489,85.2501429158308,85.9123232893261,20545177.0009262,0.0,1.0
2011-10-20,115.33,115.77,113.84,115.07,7944420,85.8081600845066,86.1355301567964,84.6995659760707,85.614714132699,10677655.3383462,0.0,1.0
2011-10-21,117.85,117.88,116.43,116.45,13006368,87.8207568866551,87.8431126160281,86.7625856963365,86.7774895159185,17453737.8535497,0.18502,1.0
2011-10-24,118.88,119.16,118.01,118.17,8404355,88.5883035951257,88.796957069273,87.9399874433108,88.0592179999664,11278122.3011812,0.0,1.0
2011-10-25,116.79,118.36,116.57,118.22,9404135,87.0308544488117,88.2008042859949,86.8669124334102,88.0964775489213,12619764.9512448,0.0,1.0
2011-10-26,118.41,118.66,116.68,118.38,9933568,88.2380638349498,88.4243615797242,86.9488834411109,88.2157081055769,13330231.146959,0.0,1.0
2011-10-27,121.94,122.58,120.45,121.08,12952255,90.8685879911644,91.3455102177869,89.758253432309,90.2277237491405,17381121.5692443,0.0,1.0
2011-10-28,122.04,122.24,121.36,121.58,6666861,90.9431070890742,91.0921452848937,90.4363772232878,90.6003192386893,8946513.29256979,0.0,1.0
2011-10-31,119.34,120.92,119.27,120.75,13374190,88.9310914455106,90.1084931924849,88.8789280769738,89.9818107260383,17947332.1271216,0.0,1.0
2011-11-01,116.38,117.67,116.03,116.9,15120461,86.7253261473816,87.6866225104176,86.4645093046975,87.1128254565124,20290719.3244742,0.0,1.0
2011-11-02,118.13,118.52,117.17,117.8,7604235,88.0294103608025,88.3200348426506,87.3140270208688,87.7834973377003,10204410.967519,0.0,1.0
2011-11-03,120.19,120.41,118.16,119.23,12007429,89.5645037777436,89.7284457931451,88.0517660901754,88.8491204378099,16113223.7732402,0.0,1.0
2011-11-04,119.6,119.68,118.24,119.4,7021882,89.124841100076,89.1844563784038,88.1113813685032,88.9758029042565,9422929.4193859,0.0,1.0
2011-11-07,120.45,120.5,118.55,119.52,8693998,89.758253432309,89.7955129812639,88.3423905720235,89.0652258217482,11666805.2135143,0.0,1.0
2011-11-08,121.59,121.75,119.9,121.01,7383162,90.6077711484803,90.7270017051359,89.3483983938053,90.1755603806036,9907744.73537038,0.0,1.0
2011-11-09,117.69,119.67,117.24,119.33,12092078,87.7015263299995,89.1770044686128,87.3661903894056,88.9236395357196,16226817.4725393,0.0,1.0
2011-11-10,118.89,119.55,117.88,118.96,9960340,88.5957555049167,89.0875815511211,87.8431126160281,88.6479188734535,13366157.5077858,0.0,1.0
2011-11-11,121.53,121.71,120.22,120.24,7260219,90.5630596897344,90.697194065972,89.5868595071165,89.6017633266985,9742762.86703259,0.0,1.0
2011-11-14,120.71,121.57,120.18,121.33,7378343,89.9520030868744,90.5928673288983,89.5570518679526,90.4140214939149,9901277.93674402,0.0,1.0
2011-11-15,120.87,121.58,119.93,120.38,6467625,90.07123364353,90.6003192386893,89.3707541231782,89.7060900637721,8679150.95782808,0.0,1.0
2011-11-16,119.1,121.14,118.91,119.87,7135843,88.7522456105272,90.2724352078863,88.6106593244986,89.3260426644324,9575858.00171791,0.0,1.0
2011-11-17,117.83,119.51,116.79,119.06,10984277,87.8058530670732,89.0577739119572,87.0308544488117,88.7224379713633,14740217.3511295,0.0,1.0
2011-11-18,117.73,118.3,117.29,117.96,8307426,87.943720850116,88.3695079976958,87.6150430519843,88.1155296991394,11121126.710648,0.28501,1.0
2011-11-21,115.16,116.32,114.28,116.11,18774153,86.0239437110283,86.8904579061029,85.3665881147648,86.7335889569946,25132903.308208,0.0,1.0
2011-11-22,114.74,115.53,114.13,114.98,8391318,85.7102058128116,86.3003318594573,85.2545388654017,85.8894846117926,11233432.6838833,0.0,1.0
2011-11-23,112.33,113.89,112.33,113.75,7987279,83.9099478730445,85.0752600664208,83.9099478730445,84.9706807670152,10692546.8649734,0.0,1.0
2011-11-25,112.14,113.46,112.14,112.28,3532093,83.7680188238513,84.7540522182465,83.7680188238513,83.8725981232569,4728402.49275684,0.0,1.0
2011-11-28,115.1,115.48,114.31,114.78,6665825,85.9791240112831,86.2629821096696,85.3889979646374,85.7400856126418,8923520.28847508,0.0,1.0
2011-11-29,115.56,116.18,115.11,115.32,5316869,86.3227417093299,86.7858786066974,85.9865939612406,86.1434629103489,7117676.86560392,0.0,1.0
2011-11-30,120.19,120.39,118.41,118.41,11556125,89.7813285396708,89.9307275388216,88.4516774472287,88.4516774472287,15470150.4905476,0.0,1.0
2011-12-01,120.13,120.55,119.66,120.01,5437419,89.7365088399256,90.0502467381422,89.3854211919212,89.6468694404351,7279056.79543641,0.0,1.0
2011-12-02,120.06,121.4,120.0,121.22,5584383,89.6842191902228,90.6851924845331,89.6393994904776,90.5507333852974,7475797.0692473,0.0,1.0
2011-12-05,120.95,121.85,120.21,121.77,6278429,90.3490447364438,91.0213402326224,89.7962684395859,90.9615806329621,8404914.40463114,0.0,1.0
2011-12-06,121.39,122.09,120.68,120.96,7061188,90.6777225345756,91.2006190316034,90.1473560875903,90.3565146864014,9452791.57174646,0.0,1.0
2011-12-07,122.07,122.57,120.58,121.06,9026604,91.1856791316883,91.5591766295653,90.0726565880149,90.4312141859768,12083888.1803873,0.0,1.0
2011-12-08,119.94,121.81,119.64,121.5,9595549,89.5945797907323,90.9914604327923,89.3704812920061,90.7598919841085,12845533.175647,0.0,1.0
2011-12-09,121.78,122.11,120.41,120.47,8998849,90.9690505829196,91.2155589315185,89.9456674387367,89.9904871384819,12046732.6436598,0.0,1.0
2011-12-12,120.24,120.96,119.38,120.91,6281012,89.8186782894585,90.3565146864014,89.1762625931101,90.3191649366137,8408372.25912104,0.0,1.0
2011-12-13,119.51,121.49,119.05,120.91,7761548,89.2733719425581,90.752422034151,88.9297542445113,90.3191649366137,10390361.4403278,0.0,1.0
2011-12-14,118.32,119.49,117.91,119.08,10062646,88.3844478976109,89.258432042643,88.0781799493517,88.9521640943839,13470834.5533738,0.0,1.0
2011-12-15,118.81,119.75,118.58,119.59,5260663,88.7504754455303,89.4526507415391,88.5786665965069,89.3331315422184,7042434.05899948,0.0,1.0
2011-12-16,118.22,119.4,117.89,119.1,7757888,88.575312588976,89.4594173838922,88.3280629429401,89.234644978405,10354324.3885108,0.35551,1.0
2011-12-19,117.36,118.98,117.05,118.65,7977466,87.9309650265794,89.1447360162101,87.698700207576,88.8974863701742,10647391.5016968,0.0,1.0
2011-12-20,120.68,120.88,119.07,119.11,7859624,90.4184463139707,90.5682945842955,89.2121677378563,89.2421373919212,10490109.7396256,0.0,1.0
2011-12-21,120.81,120.87,119.69,120.8,6679769,90.5158476896818,90.5608021707793,89.6766973758631,90.5083552761656,8915376.84822445,0.0,1.0
2011-12-22,121.53,121.55,120.91,121.14,4201940,91.055301462851,91.0702862898835,90.5907718248442,90.7630973357177,5608259.59604715,0.0,1.0
2011-12-23,122.63,122.68,121.5,121.7,2281107,91.8794669496373,91.9169290172185,91.0328242223023,91.1826724926271,3044555.66294624,0.0,1.0
2011-12-27,122.67,123.0,122.4,122.48,3878663,91.9094366037023,92.1566862497382,91.7071414387638,91.7670807468937,5176787.14821797,0.0,1.0
2011-12-28,121.25,122.72,121.13,122.66,3870943,90.8455138843964,91.9468986712835,90.7556049222015,91.901944190186,5166483.39231439,0.0,1.0
2011-12-29,122.52,122.68,121.46,121.52,5133505,91.7970504009587,91.9169290172185,91.0028545682374,91.0478090493348,6851603.94427479,0.0,1.0
2011-12-30,121.85,122.63,121.84,122.33,4733945,91.2950586953707,91.8794669496373,91.2875662818545,91.6546945441502,6318317.84209422,0.0,1.0
2012-01-03,123.63,124.53,123.61,123.94,7175025,92.6287083012612,93.3030255177227,92.6137234742287,92.8609731202646,9576386.81374036,0.0,1.0
2012-01-04,123.97,124.05,123.11,123.4,7622968,92.8834503608133,92.9433896689432,92.2391027984168,92.4563827903877,10174248.9032115,0.0,1.0
2012-01-05,123.95,124.11,122.59,123.46,8678419,92.8684655337809,92.9883441500407,91.8494972955724,92.5013372714851,11582941.8400234,0.0,1.0
2012-01-06,123.53,124.08,123.14,124.08,7488553,92.5537841660988,92.965866909492,92.2615800389655,92.965866909492,9994847.43303275,0.0,1.0
2012-01-09,123.66,123.91,123.14,123.69,5881672,92.6511855418099,92.8384958797159,92.2615800389655,92.6736627823586,7850170.02498889,0.0,1.0
2012-01-10,124.38,125.0,124.27,124.88,5275194,93.1906393149791,93.6551689529859,93.1082227663005,93.5652599907911,7040713.90155745,0.0,1.0
2012-01-11,124.29,124.45,123.8,124.04,4882931,93.123207593333,93.2430862095928,92.7560793310373,92.935897255427,6517166.98419922,0.0,1.0
2012-01-12,124.53,124.67,123.66,124.5,5590910,93.3030255177227,93.40791930695,92.6511855418099,93.280548277174,7462094.8081448,0.0,1.0
2012-01-13,124.16,124.16,122.92,123.71,6392186,93.0258062176219,93.0258062176219,92.0967469416083,92.6886476093911,8531544.58993184,0.0,1.0
2012-01-17,124.62,125.57,124.46,125.04,5348759,93.3704572393689,94.0822365234116,93.250578623109,93.6851386070509,7138899.88640807,0.0,1.0
2012-01-18,125.62,125.72,124.41,124.53,6472966,94.1196985909928,94.1946227261551,93.2131165555278,93.3030255177227,8639360.3155654,0.0,1.0
2012-01-19,126.17,126.18,125.52,125.99,8094950,94.5317813343859,94.5392737479021,94.0447744558303,94.3969178910936,10804195.4471082,0.0,1.0
2012-01-20,126.96,126.96,125.95,126.04,6995396,95.2484231948006,95.2484231948006,94.4906970808533,94.5582172296209,9324411.32745682,0.16649,1.0
2012-01-23,126.81,127.36,126.38,126.89,5167225,95.1358896135213,95.5485127448787,94.8132933471873,95.1959075235369,6887577.3896886,0.0,1.0
2012-01-24,126.43,126.55,125.87,126.1,4792526,94.8508045409471,94.9408314059705,94.4306791708377,94.6032306621326,6388127.8088519,0.0,1.0
2012-01-25,127.25,127.52,125.47,126.06,9641328,95.4659881186073,95.66854856491,94.1305896207596,94.5732217071248,12851267.8931867,0.0,1.0
2012-01-26,127.06,128.13,126.65,127.85,5902250,95.3234455823201,96.1261851287792,95.0158537934901,95.9161224437245,7867318.27011395,0.0,1.0
2012-01-27,126.45,126.76,126.01,126.47,6135710,94.865809018451,95.0983784197615,94.535710513365,94.8808134959549,8178505.38068039,0.0,1.0
2012-01-30,126.23,126.31,125.0,125.39,5893837,94.700759765908,94.7607776759236,93.7779843994177,94.0705717107439,7856104.28415834,0.0,1.0
2012-01-31,126.07,126.92,125.38,126.88,5950721,94.5807239458768,95.2184142397928,94.063069471992,95.188405284785,7931926.9843959,0.0,1.0
2012-02-01,126.91,127.59,126.77,127.07,9890965,95.2109120010408,95.7210642361737,95.1058806585135,95.3309478210721,13184017.9005562,0.0,1.0
2012-02-02,126.84,127.16,126.48,127.02,4531436,95.1583963297772,95.3984679698397,94.8883157347069,95.2934366273123,6040111.69175349,0.0,1.0
2012-02-03,128.37,128.49,127.83,128.04,8653913,96.306238858826,96.3962657238495,95.9011179662206,96.0586649800116,11535107.4340932,0.0,1.0
2012-02-06,128.12,128.19,127.68,127.83,3844323,96.1186828900272,96.1711985612909,95.7885843849413,95.9011179662206,5124234.41469258,0.0,1.0
2012-02-07,128.51,128.76,127.55,127.95,5738815,96.4112702013534,96.5988261701522,95.6910552811659,95.991144831244,7649469.96455656,0.0,1.0
2012-02-08,128.71,128.8,128.03,128.62,4881711,96.5613149763925,96.6288351251601,96.0511627412596,96.4937948276249,6507005.65711656,0.0,1.0
2012-02-09,128.76,129.12,128.3,128.96,5395743,96.5988261701522,96.8689067652225,96.2537231875624,96.7488709451913,7192177.13325248,0.0,1.0
2012-02-10,127.85,127.92,127.3,127.76,6380567,95.9161224437245,95.9686381149881,95.503499312367,95.8486022949569,8504883.95659047,0.0,1.0
2012-02-13,128.59,128.77,128.08,128.68,4652576,96.471288111369,96.6063284089042,96.0886739350194,96.5388082601366,6201583.49237895,0.0,1.0
2012-02-14,128.66,128.69,127.78,128.38,5608434,96.5238037826327,96.5463104988886,95.8636067724608,96.313741097578,7475680.50742145,0.0,1.0
2012-02-15,127.86,129.04,127.57,129.0,9565984,95.9236246824764,96.8088888552069,95.7060597586698,96.7788799001991,12750839.2045098,0.0,1.0
2012-02-16,129.07,129.18,127.95,127.98,8698957,96.8313955714628,96.9139201977343,95.991144831244,96.0136515474999,11595148.178582,0.0,1.0
2012-02-17,129.23,129.39,128.86,129.31,5765013,97.2001456105988,97.3204893643533,96.9218506800415,97.2603174874761,7664727.50951068,0.33152,1.0
2012-02-21,129.35,129.75,128.96,129.62,6586516,97.2904034259147,97.591262810301,96.9970655261381,97.4934835103754,8756936.08618614,0.0,1.0
2012-02-22,129.14,129.5,128.85,129.23,6091618,97.1324522491119,97.4032256950595,96.9143291954318,97.2001456105988,8098956.94286039,0.0,1.0
2012-02-23,129.58,129.69,128.55,128.99,12887588,97.4633975719368,97.546133902643,96.6886846571421,97.019629979967,17134367.3075568,0.0,1.0
2012-02-24,129.62,129.9,129.25,129.77,3769059,97.4934835103754,97.7040850794458,97.2151885798181,97.6063057795203,5011057.25212915,0.0,1.0
2012-02-27,129.66,130.04,128.57,128.93,5760808,97.5235694488141,97.809385863981,96.7037276263614,96.9745010723091,7659136.85790633,0.0,1.0
2012-02-28,129.86,130.04,129.34,129.64,4937921,97.6739991410072,97.809385863981,97.282881941305,97.5085264795947,6565088.2189668,0.0,1.0
2012-02-29,129.29,130.37,129.09,130.02,7723891,97.2452745182567,98.0575948560997,97.0948448260636,97.7943428947617,10269104.3069915,0.0,1.0
2012-03-01,129.57,130.16,129.23,129.6,6684015,97.4558760873271,97.8996436792969,97.2001456105988,97.4784405411561,8886563.42049567,0.0,1.0
2012-03-02,129.55,129.79,129.08,129.54,3818414,97.4408331181078,97.6213487487396,97.087323341454,97.4333116334982,5076675.94652444,0.0,1.0
2012-03-05,129.42,129.59,128.64,129.42,5286321,97.3430538181823,97.4709190565465,96.756378018629,97.3430538181823,7028294.64440132,0.0,1.0
2012-03-06,127.45,129.46,127.18,127.93,14407056,95.8613213500798,97.3731397566209,95.6582412656191,96.2223526113434,19154537.6314435,0.0,1.0
2012-03-07,128.23,128.45,127.46,127.64,5735848,96.4479971496331,96.6134698110455,95.8688428346895,96.0042295576633,7625951.91996476,0.0,1.0
2012-03-08,128.92,129.27,128.55,128.82,4416707,96.9669795876994,97.2302315490374,96.6886846571421,96.8917647416029,5872121.30212861,0.0,1.0
2012-03-09,129.15,129.59,128.94,129.22,6248325,97.1399737337215,97.4709190565465,96.9820225569187,97.1926241259891,8307302.77899865,0.0,1.0
2012-03-12,129.46,129.67,129.1,129.17,5190727,97.3731397566209,97.5310909334237,97.1023663106733,97.1550167029409,6901200.0547544,0.0,1.0
2012-03-13,131.68,131.77,129.85,130.05,8698932,99.0429093399648,99.1106027014517,97.6664776563975,97.8169073485907,11565445.4558494,0.0,1.0
2012-03-14,131.88,132.17,131.62,131.79,5123603,99.1933390321579,99.411462085838,98.9977804323069,99.125645670671,6811957.03494709,0.0,1.0
2012-03-15,132.41,132.49,131.67,132.01,5715373,99.5919777164698,99.652149593347,99.0353878553551,99.2911183320835,7598729.90055956,0.0,1.0
2012-03-16,132.05,132.61,132.02,132.53,5047218,99.5129118702531,99.934928005409,99.4903038630126,99.874639986101,6697473.96969929,0.25488,1.0
2012-03-19,132.07,132.4,131.78,131.91,4423752,99.52798387508,99.7766719547255,99.3094398050886,99.4074078364641,5870157.35567697,0.0,1.0
2012-03-20,131.38,131.7,130.92,131.36,5403686,99.0079997085486,99.2491517857806,98.6613435975277,98.9929277037216,7170493.98806006,0.0,1.0
2012-03-21,130.99,131.61,130.81,131.53,5031813,98.7140956144222,99.1813277640591,98.5784475709792,99.1210397447511,6677032.09726517,0.0,1.0
2012-03-22,130.17,130.55,129.86,130.24,6987567,98.0961434165152,98.3825115082282,97.8625273416968,98.1488954334097,9272246.23426803,0.0,1.0
2012-03-23,130.6,130.71,129.71,130.22,4373913,98.4201915202957,98.5030875468442,97.7494873054943,98.1338234285827,5804022.82271726,0.0,1.0
2012-03-26,132.09,132.14,131.34,131.39,4991410,99.543055879907,99.5807358919745,98.9778556988946,99.0155357109621,6623418.79171789,0.0,1.0
2012-03-27,131.67,132.35,131.65,132.22,5777231,99.2265437785401,99.738991942658,99.2114717737131,99.6410239112825,7666174.56179619,0.0,1.0
2012-03-28,130.98,131.86,130.41,131.73,5292610,98.7065596120087,99.3697278243966,98.2770074744392,99.2717597930211,7023100.1923773,0.0,1.0
2012-03-29,131.13,131.24,130.04,130.27,4485890,98.8195996482112,98.9024956747596,97.9981753851398,98.1715034406503,5952612.21249694,0.0,1.0
2012-03-30,131.8,131.97,131.18,131.71,4218138,99.3245118099156,99.4526238509451,98.8572796602786,99.2566877881941,5597315.08637024,0.0,1.0
2012-04-02,132.3,132.68,131.23,131.56,8683696,99.7013119305905,99.9876800223035,98.8949596723461,99.1436477519916,11522947.4773592,0.0,1.0
2012-04-03,131.67,132.4,131.05,132.15,6098607,99.2265437785401,99.7766719547255,98.7593116289032,99.588271894388,8092628.77766047,0.0,1.0
2012-04-04,130.51,130.77,129.95,130.66,10381591,98.3523674985742,98.5483035613252,97.9303513634183,98.4654075347767,13775992.1379589,0.0,1.0
2012-04-05,130.39,130.71,129.93,130.1,4179437,98.2619354696122,98.5030875468442,97.9152793585913,98.0433913996208,5545960.27266865,0.0,1.0
2012-04-09,129.12,129.59,128.84,128.96,5359240,97.3048631630979,97.6590552765323,97.0938550955199,97.1842871244819,7111515.76915664,0.0,1.0
2012-04-10,127.01,129.07,126.92,128.87,12912711,95.7147666538496,97.2671831510304,95.6469426321281,97.1164631027604,17134695.9455189,0.0,1.0
2012-04-11,127.85,128.29,127.74,128.17,5602841,96.3477908565835,96.6793749627775,96.264894830035,96.5889429338155,7434765.4002391,0.0,1.0
2012-04-12,129.72,129.79,128.04,128.12,7163898,97.7570233079078,97.8097753248023,96.49097490244,96.551262921748,9506231.03194292,0.0,1.0
2012-04-13,128.4,129.36,128.27,129.32,8826736,96.762270989326,97.4857272210219,96.6643029579505,97.4555832113678,11712756.333768,0.0,1.0
2012-04-16,129.07,129.7,128.68,129.23,7503052,97.2671831510304,97.7419513030808,96.9732790569039,97.3877591896463,9956276.00458317,0.0,1.0
2012-04-17,130.94,131.13,129.81,129.83,6290787,98.6764156023547,98.8195996482112,97.8248473296293,97.8399193344563,8347644.61955531,0.0,1.0
2012-04-18,130.15,130.8,130.08,130.27,5057031,98.0810714116883,98.5709115685657,98.0283193947938,98.1715034406503,6710495.46234428,0.0,1.0
2012-04-19,129.54,130.67,128.82,130.23,8956951,97.6213752644648,98.4729435371902,97.0787830906929,98.1413594309962,11885546.8835252,0.0,1.0
2012-04-20,129.98,130.53,129.9,129.96,5686829,98.0652081266079,98.4801632310057,98.0048510205136,98.0501188500843,7537576.7567401,0.14895,1.0
2012-04-23,129.02,129.08,128.16,128.74,5179923,97.3409228534771,97.3861906830477,96.692083962964,97.1296729821472,6865700.9392235,0.0,1.0
2012-04-24,129.72,130.23,129.26,129.27,4417648,97.8690475318016,98.2538240831523,97.5219941717597,97.5295388100215,5855347.66110593,0.0,1.0
2012-04-25,130.64,130.83,130.11,130.5,7342108,98.5631542518853,98.7065023788591,98.163288424011,98.4575293162204,9731557.35934306,0.0,1.0
2012-04-26,131.85,132.03,130.49,130.56,4550306,99.4760554815606,99.6118589702726,98.4499846779586,98.5027971457911,6031178.49009615,0.0,1.0
2012-04-27,132.0,132.41,131.66,132.09,3523925,99.5892250554873,99.8985552242202,99.3327073545868,99.6571267998433,4670767.34195724,0.0,1.0
2012-04-30,131.8,132.02,131.49,131.81,3670475,99.4383322902517,99.6043143320109,99.2044485041366,99.4458769285135,4865011.24725144,0.0,1.0
2012-05-01,132.53,133.14,131.4,131.85,5459174,99.9890908833616,100.44931381733,99.1365467597805,99.4760554815606,7235832.66762547,0.0,1.0
2012-05-02,132.4,132.51,131.65,132.04,3745978,99.8910105859585,99.974001606838,99.325162716325,99.6194036085344,4965086.29045462,0.0,1.0
2012-05-03,131.81,132.58,131.5,132.41,5036164,99.4458769285135,100.026814074671,99.2119931423983,99.8985552242202,6675156.34979199,0.0,1.0
2012-05-04,130.09,131.32,129.97,131.13,5932497,98.1481991474874,99.0761896536863,98.0576634883461,98.9328415267125,7863196.0793318,0.0,1.0
2012-05-07,129.84,130.25,129.45,129.5,4040416,97.959583190943,98.2689133596759,97.6653422987335,97.7030654900425,5355347.54591017,0.0,1.0
2012-05-08,129.08,129.33,127.91,129.17,8140116,97.3861906830477,97.5748066395922,96.5034680064195,97.4540924274037,10789272.7491486,0.0,1.0
2012-05-09,128.34,129.12,127.38,128.0,11924069,96.8278874516761,97.4163692360949,96.1036021785452,96.5713697507756,15804692.7980717,0.0,1.0
2012-05-10,128.44,129.28,128.21,128.81,5324907,96.9033338342938,97.5370834482833,96.7298071542729,97.1824854499797,7057869.19828303,0.0,1.0
2012-05-11,128.18,129.16,127.73,127.8,3673742,96.7071732394876,97.446547789142,96.3676645177075,96.42047698554,4869341.474741,0.0,1.0
2012-05-14,126.95,127.69,126.6,127.18,6051695,95.7791827332887,96.3374859646604,95.5151203941264,95.9527094133097,8021186.42408279,0.0,1.0
2012-05-15,126.31,127.59,126.07,126.82,6711853,95.2963258845349,96.2620395820426,95.1152545662521,95.6811024358856,8896189.27656455,0.0,1.0
2012-05-16,126.18,127.37,126.13,126.78,6042782,95.1982455871317,96.0960575402835,95.1605223958228,95.6509238828385,8009372.73641382,0.0,1.0
2012-05-17,124.57,126.25,124.55,126.21,8984384,93.9835588269852,95.2510580549642,93.9684695504617,95.2208795019171,11908303.2058864,0.0,1.0
2012-05-18,123.31,124.65,123.09,124.53,10865516,93.3539512194015,94.3684212107566,93.1873964447014,94.2775731518293,14352116.4391974,0.42549,1.0
2012-05-21,124.81,124.81,123.44,123.69,5384532,94.489551955993,94.489551955993,93.4523699499061,93.641636739338,7112357.13376008,0.0,1.0
2012-05-22,124.83,125.48,124.19,124.9,8854319,94.5046932991476,94.9967869516706,94.0201703182019,94.5576880001885,11695552.910492,0.0,1.0
2012-05-23,124.71,124.8,122.82,123.95,8592435,94.4138452402203,94.4819812844158,92.9829883121149,93.8384742003472,11349633.7970727,0.0,1.0
2012-05-24,125.12,125.16,123.96,124.92,7042755,94.7242427748886,94.7545254611977,93.8460448719245,94.5728293433431,9302681.97228179,0.0,1.0
2012-05-25,124.26,125.1,123.97,124.93,6725094,94.0731650192428,94.7091014317341,93.8536155435018,94.5804000149204,8883087.75695029,0.0,1.0
2012-05-29,125.6,125.92,124.9,125.23,6827857,95.0876350105979,95.3298965010708,94.5576880001885,94.8075201622387,9018826.04509429,0.0,1.0
2012-05-30,123.99,124.61,123.74,124.53,6874112,93.8687568866563,94.3381385244475,93.6794900972244,94.2775731518293,9079923.66309007,0.0,1.0
2012-05-31,123.7,124.74,123.01,124.02,7714043,93.6492074109153,94.4365572549521,93.1268310720832,93.8914689013882,10189377.4168641,0.0,1.0
2012-06-01,121.01,122.42,120.91,122.13,11814004,91.6126967566278,92.6801614490238,91.536990040855,92.4606119732828,15604961.699117,0.0,1.0
2012-06-04,120.78,121.28,120.19,121.09,6368802,91.4385713103504,91.8171048892143,90.9919016872911,91.673262129246,8412466.36443157,0.0,1.0
2012-06-05,121.09,121.32,120.52,120.64,6602786,91.673262129246,91.8473875755234,91.2417338493412,91.3325819082686,8721532.73669674,0.0,1.0
2012-06-06,123.93,123.99,121.95,121.99,6137404,93.8233328571927,93.8687568866563,92.3243398848918,92.3546225712009,8106815.80537874,0.0,1.0
2012-06-07,124.52,125.43,124.26,125.17,8806284,94.270002480252,94.9589335937842,94.0731650192428,94.762096132775,11632104.1140283,0.0,1.0
2012-06-08,125.43,125.43,123.86,124.12,4429115,94.9589335937842,94.9589335937842,93.7703381561517,93.9671756171609,5850359.44934374,0.0,1.0
2012-06-11,123.98,126.49,123.85,126.38,7231563,93.861186215079,95.7614247809755,93.7627674845744,95.6781473936255,9552075.9633865,0.0,1.0
2012-06-12,125.59,125.66,124.04,124.4,4923603,95.0800643390206,95.1330590400616,93.9066102445427,94.1791544213247,6503522.11127216,0.0,1.0
2012-06-13,124.89,125.94,124.48,125.34,4686486,94.5501173286112,95.3450378442253,94.2397197939429,94.8907975495887,6190317.40072614,0.0,1.0
2012-06-14,126.37,126.94,124.95,125.12,8162653,95.6705767220482,96.102105001953,94.5955413580749,94.7242427748886,10781940.4351127,0.0,1.0
2012-06-15,127.34,127.48,126.64,126.77,6268347,96.5713730796705,96.6775454703659,96.0405111261935,96.1390997746963,8265506.44901241,0.21985,1.0
2012-06-18,127.13,127.54,126.65,126.8,4568543,96.4121144936274,96.7230479235211,96.048094868386,96.1618510012739,6024127.51385501,0.0,1.0
2012-06-19,128.06,128.71,127.51,127.73,3869468,97.1174025175326,97.6103457600471,96.7002966969435,96.8671390251792,5102320.07070559,0.0,1.0
2012-06-20,127.96,128.49,127.11,128.12,9212244,97.0415650956073,97.4435034318114,96.3969470092423,97.1629049706878,12147359.1350121,0.0,1.0
2012-06-21,125.44,128.34,125.34,128.15,7702103,95.1304620630899,97.3297472989235,95.0546246411646,97.1856561972654,10156071.7709881,0.0,1.0
2012-06-22,126.23,126.48,125.78,126.13,5298014,95.7295776962997,95.919171251113,95.3883092976359,95.6537402743744,6986015.43340821,0.0,1.0
2012-06-25,124.76,125.09,124.32,125.06,5922227,94.6147675939979,94.8650310863514,94.2810829375266,94.8422798597738,7809109.07788216,0.0,1.0
2012-06-26,125.08,125.51,124.25,125.03,7550882,94.8574473441588,95.1835482584376,94.2279967421789,94.8195286331962,9956670.2141301,0.0,1.0
2012-06-27,126.01,126.23,125.32,125.4,3717020,95.5627353680641,95.7295776962997,95.0394571567795,95.1001270943198,4901300.57910133,0.0,1.0
2012-06-28,125.8,125.86,124.25,125.02,6459957,95.403476782021,95.4489792351762,94.2279967421789,94.8119448910037,8518165.35425413,0.0,1.0
2012-06-29,128.45,128.57,127.44,127.75,5844347,97.4131684630413,97.5041733693516,96.6472105015958,96.8823065095642,7706415.71354718,0.0,1.0
2012-07-02,128.36,128.77,127.69,128.62,3836953,97.3449147833085,97.6558482132022,96.8368040564091,97.5420920803143,5059445.45923471,0.0,1.0
2012-07-03,129.15,129.23,128.24,128.37,2717740,97.9440304165184,98.0047003540586,97.2539098769982,97.3524985255011,3583639.7533096,0.0,1.0
2012-07-05,128.78,129.41,128.3,128.62,6635381,97.6634319553948,98.1412077135241,97.2994123301534,97.5420920803143,8749481.23439152,0.0,1.0
2012-07-06,127.57,127.81,126.87,127.79,4341571,96.7457991500987,96.9278089627194,96.2149371966216,96.9126414783344,5724839.91383139,0.0,1.0
2012-07-09,127.24,127.5,126.71,127.42,4502863,96.4955356577452,96.692712954751,96.0935973215412,96.6320430172107,5937521.19426691,0.0,1.0
2012-07-10,126.35,128.14,125.91,127.96,6729721,95.8205826026101,97.1780724550729,95.4868979461388,97.0415650956073,8873878.92303254,0.0,1.0
2012-07-11,125.91,126.49,125.19,126.43,6838430,95.4868979461388,95.9267549933055,94.9408685082767,95.8812525401503,9017223.72199879,0.0,1.0
2012-07-12,125.57,126.16,124.77,125.21,4410776,95.2290507115928,95.676491500952,94.6223513361904,94.9560359926617,5816094.33446316,0.0,1.0
2012-07-13,127.62,127.71,125.86,125.92,3940562,96.7837178610613,96.8519715407941,95.4489792351762,95.4944816883313,5196065.34605268,0.0,1.0
2012-07-16,127.12,127.51,126.75,127.25,1991186,96.4045307514349,96.7002966969435,96.1239322903113,96.5031193999377,2625598.21978318,0.0,1.0
2012-07-17,127.82,128.15,126.29,127.53,3326812,96.9353927049119,97.1856561972654,95.7750801494549,96.7154641813286,4386768.3203645,0.0,1.0
2012-07-18,128.96,129.15,127.43,127.49,3098546,97.7999393148603,97.9440304165184,96.6396267594033,96.6851292125585,4085774.43870954,0.0,1.0
2012-07-19,129.32,129.71,128.81,129.27,3844851,98.0729540337913,98.3687199793,97.6861831819724,98.0350353228287,5069859.84279298,0.0,1.0
2012-07-20,128.04,128.66,127.81,128.35,7435663,97.2614860354485,97.7324491824493,97.0867739002708,97.4969676089489,9788687.47875193,0.20999,1.0
2012-07-23,126.91,127.18,125.53,126.02,4645283,96.4031177191407,96.6082145734797,95.3548449080745,95.7270577178009,6115288.37944366,0.0,1.0
2012-07-24,125.86,127.01,124.94,126.93,7077134,95.6055188411555,96.479079517044,94.9066703004447,96.4183100787213,9316701.54648611,0.0,1.0
2012-07-25,126.51,127.04,126.0,126.6,3872263,96.0992705275273,96.501868056415,95.7118653582202,96.1676361456403,5097645.27286058,0.0,1.0
2012-07-26,128.58,129.03,127.93,128.17,8071701,97.6716797441266,98.0135078346917,97.1779280577548,97.3602363727229,10626000.4670638,0.0,1.0
2012-07-27,130.54,130.89,128.98,129.02,7463998,99.1605309830322,99.426397275694,97.97552693574,98.0059116549014,9825989.12350243,0.0,1.0
2012-07-30,130.4,130.99,130.12,130.31,4235795,99.0541844659676,99.5023590735973,98.8414914318382,98.9858188478546,5576217.41047974,0.0,1.0
2012-07-31,129.69,130.53,129.69,130.25,4783643,98.5148557008538,99.1529348032419,98.5148557008538,98.9402417691125,6297432.56746833,0.0,1.0
2012-08-01,129.45,130.5,129.18,130.47,5768987,98.3325473858857,99.1301462638709,98.1274505315467,99.1073577244999,7594589.85862897,0.0,1.0
2012-08-02,128.54,129.29,127.51,128.66,10915187,97.6412950249653,98.2110085092404,96.8588885065608,97.7324491824493,14369311.0237965,0.0,1.0
2012-08-03,130.73,131.07,129.88,130.06,7768265,99.3048583990486,99.56312851192,98.6591831168702,98.7959143530962,10226541.7807567,0.0,1.0
2012-08-06,130.9,131.61,130.88,130.94,4572652,99.4339934554843,99.9733222205981,99.4188010959036,99.4643781746456,6019673.2123403,0.0,1.0
2012-08-07,131.38,131.89,131.29,131.32,3584113,99.7986100854204,100.186015254727,99.7302444673074,99.7530330066784,4718309.85959584,0.0,1.0
2012-08-08,131.55,131.84,130.89,130.94,3003860,99.9277451418561,100.148034355776,99.426397275694,99.4643781746456,3954435.10147296,0.0,1.0
2012-08-09,131.57,131.87,131.11,131.5,3353753,99.9429375014367,100.170822895147,99.5935132310814,99.8897642429044,4415052.16117604,0.0,1.0
2012-08-10,131.93,131.95,130.79,131.15,4410311,100.216399973889,100.231592333469,99.3504354777906,99.6238979502427,5805959.20808969,0.0,1.0
2012-08-13,131.62,131.9,131.02,131.74,3984704,99.9809184003884,100.193611434518,99.5251476129683,100.072072557872,5245668.36223383,0.0,1.0
2012-08-14,131.66,132.16,131.32,132.05,3421466,100.01130311955,100.391112109067,99.7530330066784,100.307554131373,4504193.02127804,0.0,1.0
2012-08-15,131.72,131.99,131.44,131.51,2834023,100.056880198292,100.261977052631,99.8441871641624,99.8973604226947,3730852.97902755,0.0,1.0
2012-08-16,132.57,132.75,131.5,131.77,5340367,100.70255548047,100.839286716696,99.8897642429044,100.094861097243,7030332.54530768,0.0,1.0
2012-08-17,132.42,132.52,132.19,132.29,3754107,100.853932151332,100.930094311241,100.678759183542,100.75492134345,4929097.3424226,0.34928,1.0
2012-08-20,132.38,132.47,131.99,132.19,2266641,100.823467287368,100.892013231286,100.526434863724,100.678759183542,2976072.37335701,0.0,1.0
2012-08-21,131.77,133.02,131.57,132.57,4093419,100.358878111924,101.310905110785,100.206553792107,100.968175391195,5374609.91770406,0.0,1.0
2012-08-22,131.47,131.8,130.94,131.57,4494434,100.130391632198,100.381726759897,99.7267321846807,100.206553792107,5901137.78991747,0.0,1.0
2012-08-23,130.38,131.29,130.2,131.26,4159216,99.300224089191,99.9932997443617,99.163132201355,99.9704510963891,5461000.58739976,0.0,1.0
2012-08-24,131.38,131.56,130.06,130.21,4202390,100.06184568828,100.198937576116,99.0565051774826,99.1707484173459,5517687.53016983,0.0,1.0
2012-08-27,131.06,131.57,130.95,131.42,1806408,99.8181267765713,100.206553792107,99.7343484006716,100.092310552243,2371791.97932582,0.0,1.0
2012-08-28,130.86,131.3,130.6,130.75,3027599,99.6658024567536,100.000915960353,99.4677808409905,99.5820240808538,3975201.07573421,0.0,1.0
2012-08-29,130.92,131.28,130.63,130.87,2400009,99.7114997526989,99.9856835283709,99.4906294889632,99.6734186727445,3151182.95341351,0.0,1.0
2012-08-30,129.92,130.39,129.65,130.38,4120659,98.9498781536101,99.3078403051819,98.7442403218562,99.300224089191,5410375.71010357,0.0,1.0
2012-08-31,130.88,131.4,130.04,130.64,5447643,99.6810348887354,100.077078120262,99.0412727455008,99.498245704954,7152689.7431978,0.0,1.0
2012-09-04,130.23,130.8,129.63,130.74,4106812,99.1859808493277,99.6201051608083,98.7290078898744,99.5744078648629,5392194.76563381,0.0,1.0
2012-09-05,130.37,130.83,130.04,130.37,2828641,99.2926078732001,99.6429538087809,99.0412727455008,99.2926078732001,3713971.6144925,0.0,1.0
2012-09-06,132.82,132.83,131.16,131.16,5559223,101.158580790968,101.166197006958,99.8942889364802,99.8942889364802,7299192.94128656,0.0,1.0
2012-09-07,132.94,133.09,132.57,132.89,4827614,101.249975382858,101.364218622721,100.968175391195,101.211894302904,6338599.12294513,0.0,1.0
2012-09-10,132.48,133.16,132.42,132.77,2296756,100.899629447277,101.417532134658,100.853932151332,101.120499711013,3015613.00618049,0.0,1.0
2012-09-11,133.09,133.45,132.59,132.6,2824326,101.364218622721,101.638402398393,100.983407823177,100.991024039168,3708306.07138665,0.0,1.0
2012-09-12,133.37,133.65,133.08,133.46,1953807,101.577472670466,101.790726718211,101.356602406731,101.646018614384,2565325.09363924,0.0,1.0
2012-09-13,135.39,135.71,133.21,133.27,6975847,103.115948300626,103.359667212334,101.455613214612,101.501310510557,9159203.21632989,0.0,1.0
2012-09-14,135.86,136.48,135.41,135.62,5193322,103.473910452197,103.946115843632,103.131180732607,103.291121268416,6818769.32877643,0.0,1.0
2012-09-17,135.53,135.88,135.24,135.57,2606411,103.222575324498,103.489142884179,103.001705060762,103.253040188462,3422186.29713033,0.0,1.0
2012-09-18,135.61,135.79,135.15,135.15,3375278,103.283505052425,103.420596940261,102.933159116844,102.933159116844,4431699.42139036,0.0,1.0
2012-09-19,135.73,136.24,135.55,135.85,3080727,103.374899644316,103.763326659851,103.23780775648,103.466294236206,4044957.500793,0.0,1.0
2012-09-20,135.95,135.98,135.0,135.2,6947437,103.542456396115,103.565305044088,102.818915876981,102.971240196799,9121901.22800137,0.0,1.0
2012-09-21,135.47,136.24,135.4,136.21,5318232,103.39111456816,103.978780901795,103.337690356012,103.955884810874,6968305.6619439,0.28129,1.0
2012-09-24,135.32,135.73,134.88,134.92,2705575,103.276634113556,103.589547356141,102.940824780051,102.971352901278,3545026.54102225,0.0,1.0
2012-09-25,134.34,135.9,134.28,135.53,6292496,102.528695143476,103.719291871359,102.482902961634,103.436906750002,8244851.95541659,0.0,1.0
2012-09-26,133.9,134.51,133.74,134.37,5446451,102.19288580997,102.658439658694,102.070773325059,102.551591234397,7136306.82918684,0.0,1.0
2012-09-27,134.6,134.94,133.85,134.44,4975225,102.727127931456,102.986616961892,102.154725658436,102.605015446545,6518874.79465823,0.0,1.0
2012-09-28,134.05,134.48,133.36,133.92,4565341,102.307366264574,102.635543567773,101.780756173395,102.208149870584,5981817.17890544,0.0,1.0
2012-10-01,134.78,135.69,134.53,134.62,4855262,102.864504476981,103.559019234913,102.673703719308,102.74239199207,6361691.19452123,0.0,1.0
2012-10-02,134.48,135.38,133.94,135.11,6269023,102.635543567773,103.322426295398,102.223413931198,103.11636147711,8214096.05029573,0.0,1.0
2012-10-03,134.68,135.11,134.1,134.75,3316722,102.788184173912,103.11636147711,102.345526416109,102.84160838606,4345792.49113122,0.0,1.0
2012-10-04,135.52,135.71,134.96,135.15,3912318,103.429274719695,103.574283295527,103.001881022506,103.146889598338,5126182.47393588,0.0,1.0
2012-10-05,135.96,136.44,135.48,136.09,4560208,103.765084053201,104.131421507934,103.398746598467,103.864300447191,5975091.57668218,0.0,1.0
2012-10-08,135.65,135.86,135.32,135.4,2404740,103.528491113685,103.688763750131,103.276634113556,103.337690356012,3150852.26772788,0.0,1.0
2012-10-09,134.59,135.74,134.55,135.42,6034446,102.719495901149,103.597179386448,102.688967779922,103.352954416626,7906737.46998904,0.0,1.0
2012-10-10,133.28,134.45,133.07,134.4,10136423,101.71969993094,102.612647476852,101.559427294494,102.574487325317,13281423.9361423,0.0,1.0
2012-10-11,133.13,134.1,133.08,133.91,3665070,101.605219476336,102.345526416109,101.567059324801,102.200517840277,4802221.49624547,0.0,1.0
2012-10-12,133.13,133.83,132.75,133.26,3271112,101.605219476336,102.139461597822,101.315202324672,101.704435870326,4286031.19804711,0.0,1.0
2012-10-15,134.02,134.19,133.06,133.34,2642173,102.284470173654,102.414214688872,101.551795264187,101.765492112781,3461952.97153926,0.0,1.0
2012-10-16,135.3,135.36,134.57,134.65,5454150,103.261370052942,103.307162234784,102.704231840535,102.765288082991,7146394.577388,0.0,1.0
2012-10-17,135.43,135.46,134.85,134.95,3815381,103.360586446933,103.383482537853,102.91792868913,102.994248992199,4999169.08942163,0.0,1.0
2012-10-18,135.36,135.77,135.0,135.26,6304508,103.307162234784,103.620075477369,103.032409143734,103.230841931715,8260590.88662745,0.0,1.0
2012-10-19,133.11,134.8,132.81,134.8,10435162,101.73288807931,103.024515912336,101.503605032028,103.024515912336,13653641.8069359,0.18728,1.0
2012-10-22,133.1,133.39,132.04,132.93,5589738,101.725245311067,101.946885590107,100.915111877335,101.595318250941,7313760.95997538,0.0,1.0
2012-10-23,130.74,131.63,130.53,131.6,8961903,99.9215520057773,100.601758379382,99.7610538726794,100.578830074654,11725990.786775,0.0,1.0
2012-10-24,130.5,131.25,130.34,131.0,6097162,99.7381255679512,100.311333186158,99.6158412760671,100.120263980089,7977687.93497033,0.0,1.0
2012-10-25,130.78,131.35,130.09,131.19,6312417,99.9521230787483,100.387760868585,99.4247720699982,100.265476576701,8259333.2670842,0.0,1.0
2012-10-26,130.79,131.23,130.09,130.68,4182565,99.9597658469911,100.296047649672,99.4247720699982,99.8756953963208,5472578.60915114,0.0,1.0
2012-10-31,130.6,131.59,130.23,131.35,3939042,99.8145532503787,100.571187306411,99.5317708253968,100.387760868585,5153946.67859267,0.0,1.0
2012-11-01,131.98,132.44,130.97,131.02,3807318,100.869255267879,101.220822607046,100.097335675361,100.135549516574,4981595.51496177,0.0,1.0
2012-11-02,130.67,132.61,130.47,132.56,5141271,99.868052628078,101.350749667172,99.7151972632229,101.312535825959,6726974.882267,0.0,1.0
2012-11-05,130.87,131.13,130.11,130.46,2710677,100.020907992933,100.219619967245,99.4400576064837,99.7075544949802,3546721.44163163,0.0,1.0
2012-11-06,132.05,132.63,131.2,131.28,4408298,100.922754645578,101.366035203658,100.273119344944,100.334261490886,5767933.63344354,0.0,1.0
2012-11-07,129.25,131.05,128.65,131.05,18644729,98.7827795376068,100.158477821303,98.3242134430415,100.158477821303,24395256.2838402,0.0,1.0
2012-11-08,127.99,129.68,127.99,129.18,8427372,97.8197907390197,99.1114185720453,97.8197907390197,98.7292801599075,11026596.2964256,0.0,1.0
2012-11-09,127.92,128.79,127.28,127.36,6571563,97.7662913613204,98.4312121984401,97.2771541937841,97.3382963397261,8598406.74382564,0.0,1.0
2012-11-12,128.04,128.54,127.7,128.19,3758183,97.8580045802335,98.2401429923712,97.5981504599798,97.9726461038748,4917305.98211276,0.0,1.0
2012-11-13,127.53,128.92,127.33,127.41,5407882,97.468223399853,98.5305681855959,97.3153680349979,97.3765101809399,7075815.76234045,0.0,1.0
2012-11-14,125.76,128.04,125.46,127.82,9477505,96.1154534208854,97.8580045802335,95.8861703736027,97.6898636788929,12400618.0731496,0.0,1.0
2012-11-15,125.51,126.05,125.01,125.57,7659648,95.9243842148165,96.3370936999253,95.5422458026787,95.970240824273,10022085.920584,0.0,1.0
2012-11-16,125.6,125.77,124.42,125.25,9339415,96.2399082589504,96.3701692812754,95.3357435157533,95.9717238012224,12188608.0859902,0.32284,1.0
2012-11-19,127.63,127.68,126.51,126.63,9551476,97.7953781137726,97.8336901791623,96.9371878490431,97.0291368059784,12465362.9383362,0.0,1.0
2012-11-20,127.71,127.87,126.75,127.31,7021718,97.8566774183961,97.9792760276432,97.1210857629137,97.5501808952785,9163846.85682595,0.0,1.0
2012-11-21,128.15,128.22,127.54,127.65,4587907,98.1938235938256,98.2474604853712,97.7264163960711,97.8107029399285,5987548.5089774,0.0,1.0
2012-11-23,129.89,129.91,128.66,128.67,3345732,99.5270834693875,99.5424082955434,98.5846066608006,98.5922690738786,4366420.82065699,0.0,1.0
2012-11-26,129.52,129.52,128.79,129.12,4620690,99.2435741855036,99.2435741855036,98.6842180308139,98.9370776623859,6030332.68109985,0.0,1.0
2012-11-27,128.68,129.65,128.51,129.18,4909009,98.5999314869565,99.3431855555169,98.4696704646315,98.9830521408536,6406609.70645365,0.0,1.0
2012-11-28,129.64,129.75,127.47,128.17,7395528,99.3355231424389,99.4198096862963,97.6727795045255,98.2091484199815,9651695.78404719,0.0,1.0
2012-11-29,130.14,130.54,129.51,130.23,6111707,99.718643796336,100.025140319454,99.2359117724257,99.7876055140375,7976217.07134794,0.0,1.0
2012-11-30,130.1,130.46,129.78,130.25,4979579,99.6879941440242,99.9638410148302,99.4427969255301,99.8029303401934,6498708.63048993,0.0,1.0
2012-12-03,129.55,130.8,129.49,130.69,5822229,99.2665614247375,100.22436305948,99.2205869462698,100.140076515623,7598427.46766117,0.0,1.0
2012-12-04,129.39,130.14,129.3,129.61,5755243,99.1439628154904,99.718643796336,99.0750010977889,99.3125359032051,7511005.92131719,0.0,1.0
2012-12-05,130.24,130.82,129.16,129.71,8697043,99.7952679271154,100.239687885636,98.9677273146977,99.3891600339845,11350266.4389584,0.0,1.0
2012-12-06,130.74,130.8,130.09,130.34,4129400,100.178388581013,100.22436305948,99.6803317309463,99.8718920578949,5389163.90697788,0.0,1.0
2012-12-07,131.56,131.61,130.82,131.3,3993147,100.806706453404,100.845018518793,100.239687885636,100.607483713377,5211343.94528431,0.0,1.0
2012-12-10,131.74,132.01,131.57,131.59,3406514,100.944629888807,101.151515041911,100.814368866482,100.829693692638,4445745.70092868,0.0,1.0
2012-12-11,132.5,133.12,132.18,132.21,4011366,101.52697328273,102.002042893563,101.281776064236,101.30476330347,5235121.0502442,0.0,1.0
2012-12-12,132.51,133.34,132.33,132.98,9551795,101.534635695808,102.170615981277,101.396712260405,101.894769110472,12465779.2562726,0.0,1.0
2012-12-13,131.82,132.72,131.55,132.53,3843616,101.00592919343,101.695546370445,100.799044040326,101.549960521964,5016195.23889253,0.0,1.0
2012-12-14,131.46,132.0,131.26,131.7,3114261,100.730082322624,101.143852628833,100.576834061066,100.913980236495,4064334.52271734,0.0,1.0
2012-12-17,132.44,132.52,131.63,131.65,4533058,101.480998804263,101.542298108886,100.860343344949,100.875668171105,5915966.62029286,0.0,1.0
2012-12-18,133.55,133.73,132.38,132.68,6457025,102.331526655914,102.469450091317,101.435024325795,101.664896718133,8426881.88997289,0.0,1.0
2012-12-19,132.62,133.7,132.6,133.67,5506000,101.618922239666,102.446462852083,101.60359741351,102.42347561285,7185725.88555728,0.0,1.0
2012-12-20,133.19,133.28,132.27,132.57,5531310,102.055679785108,102.12464150281,101.350737781938,101.580610174276,7218757.25536544,0.0,1.0
2012-12-21,131.79,132.02,130.83,131.06,11495999,101.299177404336,101.475964799457,100.561282189918,100.738069585039,14956268.6196616,0.41271,1.0
2012-12-24,130.97,131.42,130.97,131.29,1997462,100.668891908687,101.014780290446,100.668891908687,100.91485698016,2598693.53064196,0.0,1.0
2012-12-26,130.81,131.48,130.47,131.29,3982833,100.545909372951,101.060898741347,100.284571484511,100.91485698016,5181656.69771304,0.0,1.0
2012-12-27,130.6,131.14,129.34,130.94,8307964,100.384494794797,100.799560852907,99.4160073258733,100.645832683237,10808642.3169033,0.0,1.0
2012-12-28,129.07,130.45,128.97,129.82,8569927,99.2084742968182,100.269198667544,99.131610211983,99.7849549330823,11149455.5856251,0.0,1.0
2012-12-31,130.58,130.9,128.54,128.66,12067766,100.36912197783,100.615087049303,98.8010946471915,98.8933315489938,15700136.189575,0.0,1.0
2013-01-02,133.77,133.86,132.89,132.99,9634249,102.821086284074,102.890263960425,102.144682337524,102.221546422359,12534136.093149,0.0,1.0
2013-01-03,133.63,134.05,133.31,133.64,8665019,102.713476565304,103.036305721612,102.467511493832,102.721162973788,11273170.0619034,0.0,1.0
2013-01-04,134.06,134.2,133.49,133.7,4759167,103.043992130096,103.151601848865,102.605866846535,102.767281424689,6191665.47055445,0.0,1.0
2013-01-07,133.51,133.73,133.16,133.69,6119636,102.621239663502,102.790340650139,102.352215366579,102.759595016205,7961632.55325187,0.0,1.0
2013-01-08,133.06,133.5,132.74,133.32,4270469,102.275351281743,102.613553255018,102.029386210271,102.475197902315,5555870.48119417,0.0,1.0
2013-01-09,133.71,133.98,133.4,133.4,3898205,102.774967833172,102.982500862227,102.536689170183,102.536689170183,5071555.86169657,0.0,1.0
2013-01-10,134.54,134.58,133.63,134.2,6002932,103.412939737305,103.443685371239,102.713476565304,103.151601848865,7809800.91400163,0.0,1.0
2013-01-11,134.72,134.8,134.21,134.46,4507488,103.551295090008,103.612786357876,103.159288257349,103.351448469437,5864231.66250284,0.0,1.0
2013-01-14,134.89,135.0,134.4,134.66,4297845,103.681964034228,103.766514527547,103.305330018535,103.505176639107,5591486.5950901,0.0,1.0
2013-01-15,135.08,135.26,134.24,134.29,2965046,103.828005795415,103.966361148118,103.182347482799,103.220779525217,3857518.1196217,0.0,1.0
2013-01-16,134.89,135.05,134.54,134.62,3195708,103.681964034228,103.804946569964,103.412939737305,103.474431005173,4157608.85835162,0.0,1.0
2013-01-17,135.83,136.19,135.23,135.37,6228391,104.404486431679,104.681197137086,103.943301922668,104.050911641437,8103122.56153488,0.0,1.0
2013-01-18,136.09,136.16,135.42,135.81,4922172,104.715870525755,104.769732756167,104.200332034666,104.500421604106,6396913.7067456,0.14511,1.0
2013-01-22,136.74,136.77,135.92,136.13,4544405,105.216019808154,105.239103621188,104.585062251897,104.746648943133,5905963.18728874,0.0,1.0
2013-01-23,137.46,137.63,137.14,137.19,6311903,105.770031320966,105.900839594824,105.523803981939,105.562277003662,8203024.76556056,0.0,1.0
2013-01-24,138.02,138.49,137.57,137.59,6287766,106.200929164264,106.562575568461,105.854671968757,105.870061177446,8171656.03116044,0.0,1.0
2013-01-25,138.62,138.63,138.04,138.39,4461072,106.662605424941,106.670300029285,106.216318372953,106.485629525015,5797662.62202517,0.0,1.0
2013-01-28,138.65,138.88,138.3,138.85,3167723,106.685689237974,106.8626651379,106.416378085913,106.839581324867,4116810.76522181,0.0,1.0
2013-01-29,139.23,139.38,138.44,138.44,3946552,107.131976289962,107.247395355131,106.524102546738,106.524102546738,5128986.26524716,0.0,1.0
2013-01-30,138.76,139.37,138.67,139.23,5496243,106.770329885765,107.239700750786,106.701078446664,107.131976289962,7142983.25664048,0.0,1.0
2013-01-31,138.41,140.22,138.32,138.76,3935235,106.501018733704,107.893742120078,106.431767294602,106.770329885765,5114278.55645129,0.0,1.0
2013-02-01,139.74,139.89,139.04,139.29,5226882,107.524401111537,107.639820176706,106.985778807414,107.178143916029,6792918.47366198,0.0,1.0
2013-02-04,138.57,138.98,138.36,138.81,6519265,106.624132403218,106.939611181346,106.462545711981,106.808802907488,8472514.90529113,0.0,1.0
2013-02-05,139.39,139.85,139.21,139.24,5815624,107.255089959475,107.609041759327,107.116587081272,107.139670894306,7558054.6309391,0.0,1.0
2013-02-06,139.58,139.7,138.88,138.88,3113199,107.401287442023,107.493622694158,106.8626651379,106.8626651379,4045950.72153648,0.0,1.0
2013-02-07,139.29,139.64,138.32,139.59,6637511,107.178143916029,107.44745506809,106.431767294602,107.408982046367,8626188.82366866,0.0,1.0
2013-02-08,139.73,140.03,139.37,139.37,3573803,107.516706507192,107.74754463753,107.239700750786,107.239700750786,4644557.19871401,0.0,1.0
2013-02-11,139.52,139.68,139.21,139.62,2542770,107.355119815955,107.478233485469,107.116587081272,107.432065859401,3304614.35847864,0.0,1.0
2013-02-12,140.05,140.21,139.51,139.59,3498525,107.762933846219,107.886047515733,107.347425211611,107.408982046367,4546725.00796239,0.0,1.0
2013-02-13,139.87,140.36,139.5,140.23,3387704,107.624430968016,108.001466580902,107.339730607266,107.901436724422,4402700.70854838,0.0,1.0
2013-02-14,139.86,139.96,139.26,139.38,3048777,107.616736363672,107.693682407118,107.155060102995,107.247395355131,3962227.1184572,0.0,1.0
2013-02-15,139.45,139.71,138.75,139.51,6110208,107.576185798776,107.776758106468,107.036183431912,107.622471715935,7920605.28334604,0.3573,1.0
2013-02-19,139.97,140.16,139.52,139.56,3943001,107.97733041416,108.123902485166,107.630186035462,107.661043313569,5111275.18945981,0.0,1.0
2013-02-20,138.88,140.28,138.88,140.0,5974273,107.136469585758,108.216474319486,107.136469585758,108.00047337274,7744394.01865726,0.0,1.0
2013-02-21,138.51,138.88,138.06,138.65,7515763,106.851039763273,107.136469585758,106.503895384575,106.959040236646,9742613.03807936,0.0,1.0
2013-02-22,139.81,139.83,138.86,139.24,4158436,107.853901301734,107.869329940787,107.121040946705,107.414185088717,5390541.55800531,0.0,1.0
2013-02-25,137.66,140.59,137.6,140.33,10030330,106.19532260351,108.455618224811,106.14903668635,108.255045917119,13002222.6398356,0.0,1.0
2013-02-26,138.78,138.96,137.98,138.35,9236059,107.059326390492,107.198184141971,106.442180828362,106.727610650847,11972616.5971266,0.0,1.0
2013-02-27,140.6,140.87,138.64,138.74,7405248,108.463332544338,108.671619171556,106.951325917119,107.028469112385,9599353.48081237,0.0,1.0
2013-02-28,140.28,141.31,140.18,140.45,11384904,108.216474319486,109.011049230728,108.139331124219,108.347617751438,14758144.2027485,0.0,1.0
2013-03-01,140.74,140.9,139.17,139.89,6506447,108.57133301771,108.694762130136,107.36018485203,107.915615857947,8434246.18016461,0.0,1.0
2013-03-04,141.07,141.1,140.1,140.36,3619540,108.825905562089,108.849048520669,108.077616568006,108.278188875699,4691975.73098696,0.0,1.0
2013-03-05,142.34,142.68,141.69,141.69,7962104,109.80562414197,110.067911005875,109.30419337274,109.30419337274,10321200.6872681,0.0,1.0
2013-03-06,142.84,143.07,142.49,142.91,4480425,110.191340118301,110.368769467414,109.92133893487,110.245340354988,5807932.87669354,0.0,1.0
2013-03-07,143.14,143.39,142.9,142.98,3688570,110.4227697041,110.615627692266,110.237626035461,110.299340591674,4781458.67210933,0.0,1.0
2013-03-08,143.76,144.02,143.21,143.95,5680764,110.901057514751,111.101629822443,110.476769940786,111.047629585757,7363921.05667139,0.0,1.0
2013-03-11,144.36,144.36,143.61,143.73,4372592,111.363916686348,111.363916686348,110.785342721851,110.877914556171,5668149.9708548,0.0,1.0
2013-03-12,144.4,144.7,144.03,144.29,5166311,111.394773964455,111.626203550253,111.10934414197,111.309916449662,6697040.46114449,0.0,1.0
2013-03-13,144.46,144.71,144.09,144.44,4319436,111.441059881615,111.63391786978,111.155630059129,111.425631242561,5599244.34694776,0.0,1.0
2013-03-14,145.33,145.35,144.76,144.81,5362052,112.112205680431,112.127634319484,111.672489467413,111.711061065046,6950777.68232705,0.0,1.0
2013-03-15,144.82,144.89,144.39,144.82,10836214,111.95185583475,112.005968732889,111.619448031899,111.95185583475,14017637.3118496,0.30214,1.0
2013-03-18,144.17,144.88,143.7,143.85,5510405,111.449378923463,111.998238318869,111.086049464533,111.20200567483,7128214.58965305,0.0,1.0
2013-03-19,144.3,144.83,143.48,144.51,9298470,111.549874305721,111.95958624877,110.915980356097,111.712213000137,12028424.3200728,0.0,1.0
2013-03-20,144.81,145.15,144.59,144.86,5924689,111.944125420731,112.206959497404,111.774056312295,111.98277749083,7664128.96492302,0.0,1.0
2013-03-21,143.89,144.59,143.49,144.12,6076004,111.232927330909,111.774056312295,110.923710770117,111.410726853364,7859868.80448717,0.0,1.0
2013-03-22,144.9,144.94,144.28,144.31,5025625,112.013699146909,112.044620802988,111.534413477681,111.557604719741,6501107.16855203,0.0,1.0
2013-03-25,144.21,145.32,143.6,145.09,9602216,111.480300579543,112.33837653574,111.008745324335,112.160577013285,12421347.6476229,0.0,1.0
2013-03-26,145.28,145.29,144.63,144.67,4877244,112.307454879661,112.315185293681,111.804977968374,111.835899624453,6309162.7272583,0.0,1.0
2013-03-27,144.96,145.09,144.06,144.35,4129038,112.060081631028,112.160577013285,111.364344369246,111.58852637582,5341289.59900981,0.0,1.0
2013-03-28,145.32,145.53,144.84,145.01,4346068,112.33837653574,112.500715230156,111.96731666279,112.098733701127,5622037.82212456,0.0,1.0
2013-04-01,145.38,145.73,144.97,145.3,8623270,112.384759019859,112.655323510552,112.067812045047,112.322915707701,11154991.1530128,0.0,1.0
2013-04-02,146.27,146.5,145.78,145.87,5672222,113.072765867622,113.250565390077,112.693975580651,112.763549306829,7337539.73004719,0.0,1.0
2013-04-03,145.14,146.47,144.95,146.24,7661123,112.199229083384,113.227374148018,112.052351217008,113.049574625562,9910365.70664522,0.0,1.0
2013-04-04,145.77,145.98,145.09,145.36,7519457,112.686245166631,112.848583861047,112.160577013285,112.36929819182,9727107.7341264,0.0,1.0
2013-04-05,145.31,145.51,144.05,144.18,7307414,112.330646121721,112.485254402117,111.356613955226,111.457109337483,9452810.65319783,0.0,1.0
2013-04-08,145.95,145.95,144.76,145.32,3864881,112.825392618988,112.825392618988,111.905473350632,112.33837653574,4999578.2762742,0.0,1.0
2013-04-09,146.51,146.96,145.75,146.08,5491385,113.258295804097,113.606164434988,112.670784338592,112.925888001245,7103610.47407616,0.0,1.0
2013-04-10,147.78,148.06,146.96,146.98,7945937,114.240058384611,114.456509977166,113.606164434988,113.621625263027,10278798.7546948,0.0,1.0
2013-04-11,148.4,148.66,147.63,147.82,6975523,114.719344053839,114.920334818354,114.124102174314,114.270980040691,9023479.1851162,0.0,1.0
2013-04-12,148.42,148.46,147.68,147.99,8709463,114.734804881879,114.765726537958,114.162754244413,114.402397079027,11266489.7089493,0.0,1.0
2013-04-15,145.81,147.93,145.72,147.9,14176635,112.717166822711,114.356014594908,112.647593096532,114.332823352849,18338778.4453566,0.0,1.0
2013-04-16,147.36,147.39,146.37,146.98,6973551,113.91538099578,113.938572237839,113.15007000782,113.621625263027,9020928.22213419,0.0,1.0
2013-04-17,145.95,146.6,145.37,146.55,10757043,112.825392618988,113.327869530275,112.377028605839,113.289217460176,13915222.357363,0.0,1.0
2013-04-18,145.18,146.12,144.77,146.1,8274018,112.230150739463,112.956809657324,111.913203764651,112.941348829285,10703201.6381104,0.0,1.0
2013-04-19,145.14,145.21,144.36,144.71,6028559,112.308459833484,112.362625412844,111.704900520613,111.975728417414,7790909.55888195,0.1413,1.0
2013-04-22,145.32,145.57,144.24,145.38,11711668,112.447742751839,112.641191249554,111.612045241709,112.49417039129,15135382.4639772,0.0,1.0
2013-04-23,146.8,146.9,145.15,146.13,10435290,113.592957858312,113.670337257398,112.316197773392,113.074515884436,13485876.2451699,0.0,1.0
2013-04-24,146.45,147.21,146.39,147.02,4962556,113.322129961511,113.910213394565,113.275702322059,113.763192536301,6413278.02827957,0.0,1.0
2013-04-25,146.76,147.42,146.36,146.64,4160412,113.562006098678,114.072710132646,113.252488502334,113.469150819774,5376640.35795074,0.0,1.0
2013-04-26,146.88,147.15,146.52,146.55,3242580,113.654861377581,113.863785755113,113.376295540871,113.399509360597,4190495.19419806,0.0,1.0
2013-04-29,147.86,148.15,146.91,147.2,6132987,114.413179488624,114.637579745974,113.678075197307,113.902475454656,7925865.37558957,0.0,1.0
2013-04-30,148.02,148.11,147.05,147.87,8064833,114.536986527162,114.606627986339,113.786406356027,114.420917428533,10422454.9366584,0.0,1.0
2013-05-01,146.74,147.81,146.58,147.56,5372061,113.546530218861,114.374489789081,113.422723180323,114.181041291366,6942495.11297755,0.0,1.0
2013-05-02,147.96,148.05,146.91,147.12,4340375,114.49055888771,114.560200346888,113.678075197307,113.840571935388,5609212.59568537,0.0,1.0
2013-05-03,149.36,149.82,149.2,149.26,5929878,115.573870474915,115.929815710711,115.450063436377,115.496491075829,7663380.78356765,0.0,1.0
2013-05-06,149.43,149.6,149.14,149.36,3129327,115.628036054275,115.759581032721,115.403635796926,115.573870474915,4044134.53317243,0.0,1.0
2013-05-07,150.26,150.28,149.44,149.77,5360933,116.270285066689,116.285760946506,115.635773994184,115.891126011168,6928114.02430097,0.0,1.0
2013-05-08,150.94,150.96,150.1,150.13,4087037,116.796464980474,116.811940860292,116.146478028152,116.169691847877,5281815.37757271,0.0,1.0
2013-05-09,150.84,151.37,150.39,150.9,3946809,116.719085581388,117.129196396544,116.370878285501,116.76551322084,5100594.01677606,0.0,1.0
2013-05-10,151.04,151.1,150.29,150.91,4138160,116.87384437956,116.920272019012,116.293498886415,116.773251160749,5347883.34993206,0.0,1.0
2013-05-13,150.86,151.01,150.48,150.75,3841438,116.734561461206,116.850630559835,116.440519744679,116.649444122211,4964419.52945178,0.0,1.0
2013-05-14,152.13,152.17,150.86,150.88,5554615,117.717279829598,117.748231589233,116.734561461206,116.750037341023,7178415.7871573,0.0,1.0
2013-05-15,152.78,153.11,151.86,151.88,5769586,118.220245923658,118.475597940642,117.508355452066,117.523831331883,7456230.04074297,0.0,1.0
2013-05-16,152.45,153.11,152.24,152.64,8193636,117.964893906674,118.475597940642,117.802397168593,118.111914764937,10588911.3856892,0.0,1.0
2013-05-17,153.14,153.24,152.21,152.42,5503197,118.83045986485,118.908055829239,118.108817396035,118.271768921251,7092117.5390426,0.4286,1.0
2013-05-20,153.04,153.56,152.82,153.04,4464692,118.752863900461,119.156362915283,118.582152778806,118.752863900461,5753768.2986132,0.0,1.0
2013-05-21,153.51,154.02,152.89,153.28,5734840,119.117564933088,119.513304351471,118.636469953878,118.939094214994,7390642.0845198,0.0,1.0
2013-05-22,152.84,155.14,152.35,153.71,12788486,118.597671971684,120.382379152624,118.217451746179,119.272756861866,16480864.8242832,0.0,1.0
2013-05-23,152.77,153.24,151.55,151.67,10473896,118.543354796612,118.908055829239,117.59668403107,117.689799188336,13497990.6268498,0.0,1.0
2013-05-24,152.77,152.82,151.73,152.16,4535293,118.543354796612,118.582152778806,117.736356766969,118.070019413841,5844753.70043941,0.0,1.0
2013-05-28,153.88,154.98,153.48,154.21,9347211,119.404670001326,120.258225609602,119.094286143772,119.660736683809,12046001.4559232,0.0,1.0
2013-05-29,152.84,153.25,152.02,153.02,7905702,118.597671971684,118.915815425678,117.961385063697,118.737344707584,10188290.1543674,0.0,1.0
2013-05-30,153.1,153.8,152.6,152.86,8230945,118.799421479095,119.342593229816,118.411441657151,118.613191164562,10607439.5296761,0.0,1.0
2013-05-31,151.1,153.73,150.9,152.61,7426736,117.247502191321,119.288276054743,117.092310262543,118.41920125359,9571033.82696256,0.0,1.0
2013-06-03,152.31,152.36,151.1,151.54,10860785,118.186413360424,118.225211342618,117.247502191321,117.588924434631,13996584.8553615,0.0,1.0
2013-06-04,151.64,152.91,150.82,152.26,7956541,117.66652039902,118.651989146756,117.030233491032,118.14761537823,10253807.7368866,0.0,1.0
2013-06-05,149.31,151.43,149.29,151.22,9414459,115.858534428763,117.503568873803,115.843015235885,117.340617348587,12132665.7567406,0.0,1.0
2013-06-06,150.25,150.27,148.31,149.38,15155147,116.587936494017,116.603455686895,115.082574784876,115.912851603835,19530844.3156711,0.0,1.0
2013-06-07,152.32,152.44,150.7,151.16,8087150,118.194172956863,118.287288114129,116.937118333766,117.294059769954,10422127.0573938,0.0,1.0
2013-06-10,152.21,152.88,151.98,152.79,4917422,118.108817396035,118.62871035744,117.930346677941,118.55887398949,6337213.58931435,0.0,1.0
2013-06-11,151.2,152.42,150.7,151.08,7012058,117.325098155709,118.271768921251,116.937118333766,117.231982998443,9036627.1690045,0.0,1.0
2013-06-12,149.86,152.35,149.7,152.18,6899452,116.285312232901,118.217451746179,116.161158689879,118.085538606719,8891508.7973377,0.0,1.0
2013-06-13,151.76,151.99,149.48,149.74,6207716,117.759635556286,117.93810627438,115.990447568224,116.192197075634,8000050.06562464,0.0,1.0
2013-06-14,150.66,152.01,150.39,151.6,4639220,116.90607994801,117.953625467258,116.696570844161,117.635482013264,5978687.21208368,0.0,1.0
2013-06-17,151.78,152.58,151.05,151.63,6692817,117.775154749164,118.395922464273,117.208704209126,117.658760802581,8625212.732036,0.0,1.0
2013-06-18,153.1,153.36,151.92,151.96,4807613,118.799421479095,119.001170986505,117.883789099308,117.914827485063,6195699.78654754,0.0,1.0
2013-06-19,151.09,153.22,151.05,152.94,9143668,117.239742594882,118.892536636361,117.208704209126,118.675267936073,11783690.1339317,0.0,1.0
2013-06-20,147.58,149.88,147.29,149.84,14312840,114.516124244839,116.300831425779,114.291095948111,116.269793040023,18445340.6987811,0.0,1.0
2013-06-21,147.73,148.28,146.53,148.03,10968531,114.868262490831,115.295917972926,113.935195984441,115.101529117428,14106429.8309495,0.30381,1.0
2013-06-24,146.28,147.43,145.17,146.33,14129225,113.740807128943,114.634995864233,112.877720610532,113.779684900043,18171341.3608621,0.0,1.0
2013-06-25,147.3,147.8,146.62,147.41,7571979,114.533913659375,114.92269137037,114.00517597242,114.619444755794,9738185.58245612,0.0,1.0
2013-06-26,148.79,149.07,147.97,148.3,6325394,115.692471238142,115.9101867563,115.054875792109,115.311469081366,8134975.10415108,0.0,1.0
2013-06-27,149.9,150.42,149.55,149.69,6573899,116.555557756553,116.959886575989,116.283413358856,116.392271117935,8454572.90126173,0.0,1.0
2013-06-28,148.55,150.03,148.47,149.32,6718681,115.505857936864,116.656639961412,115.443653503105,116.104575611798,8640774.41938524,0.0,1.0
2013-07-01,149.42,150.5,149.22,149.52,4895791,116.182331153997,117.022091009748,116.026820069599,116.260086696196,6296388.47795518,0.0,1.0
2013-07-02,148.93,150.21,148.4,149.15,4873813,115.801328997221,116.79659993737,115.389224623565,115.972391190059,6268122.96867007,0.0,1.0
2013-07-03,149.54,149.98,148.25,148.42,2599135,116.275637804636,116.617762190312,115.272591310267,115.404775732005,3342700.63134845,0.0,1.0
2013-07-05,151.02,151.09,149.41,150.72,5528650,117.426419829184,117.480848708723,116.174555599777,117.193153202586,7110297.02016422,0.0,1.0
2013-07-08,152.02,152.43,151.68,151.78,4915705,118.203975251175,118.522772974192,117.939606407698,118.017361949897,6321999.51407786,0.0,1.0
2013-07-09,152.79,152.99,152.22,152.71,5197773,118.802692926109,118.958204010507,118.359486335574,118.740488492349,6684762.07996349,0.0,1.0
2013-07-10,152.71,153.29,152.36,152.77,6049710,118.740488492349,119.191470637105,118.468344094652,118.787141817669,7780422.88548887,0.0,1.0
2013-07-11,154.38,154.62,153.71,154.35,5848374,120.039006047076,120.225619348354,119.518043914341,120.015679384416,7521488.28828121,0.0,1.0
2013-07-12,154.17,154.76,153.89,154.42,6349742,119.875719408457,120.334477107432,119.6580038903,120.070108263955,8166288.62767799,0.0,1.0
2013-07-15,154.64,154.87,154.33,154.56,2751602,120.241170456793,120.420008203852,120.000128275976,120.178966023034,3538785.68932344,0.0,1.0
2013-07-16,154.3,154.74,153.93,154.6,3594599,119.976801613316,120.318925998993,119.689106107179,120.210068239914,4622948.9221393,0.0,1.0
2013-07-17,154.44,154.85,154.18,154.64,6502980,120.085659372395,120.404457095412,119.883494962677,120.241170456793,8363365.254843,0.0,1.0
2013-07-18,155.34,155.74,154.56,154.98,6816598,120.785459252188,121.096481420984,120.178966023034,120.505539300271,8766703.70652102,0.0,1.0
2013-07-19,155.12,155.14,154.57,154.88,4827395,120.774651231822,120.790223002223,120.346427545789,120.587789987007,6200187.7443857,0.2061,1.0
2013-07-22,155.11,155.42,154.81,155.12,3165943,120.766865346621,121.00822778784,120.533288790603,120.774651231822,4066259.54329898,0.0,1.0
2013-07-23,155.36,155.67,155.08,155.57,3393418,120.961512476636,121.202874917855,120.74350769102,121.125016065849,4358422.85439205,0.0,1.0
2013-07-24,155.1,155.7,154.61,155.61,3893791,120.759079461421,121.226232573457,120.377571086591,121.156159606652,5001089.66376261,0.0,1.0
2013-07-25,155.12,155.25,154.2,154.54,5482584,120.774651231822,120.87586773943,120.058349793366,120.323069890187,7041696.4272377,0.0,1.0
2013-07-26,155.16,155.25,153.67,154.48,3859258,120.805794772624,120.87586773943,119.645697877734,120.276354578983,4956736.32549699,0.0,1.0
2013-07-29,154.93,155.14,154.45,154.86,2592489,120.62671941301,120.790223002223,120.252996923381,120.572218216606,3329729.28986644,0.0,1.0
2013-07-30,154.91,155.58,154.42,155.4,4210975,120.611147642609,121.13280195105,120.229639267779,120.992656017439,5408473.01430992,0.0,1.0
2013-07-31,154.84,156.03,154.56,155.12,11784635,120.556646446205,121.483166785077,120.338641660588,120.774651231822,15135896.1715498,0.0,1.0
2013-08-01,155.89,156.16,155.67,155.89,4873389,121.374164392269,121.584383292685,121.202874917855,121.374164392269,6259261.30996615,0.0,1.0
2013-08-02,156.2,156.24,155.23,155.47,3620816,121.615526833488,121.64667037429,120.860295969029,121.047157213843,4650487.26857354,0.0,1.0
2013-08-05,155.79,156.01,155.5,155.91,3077125,121.296305540263,121.467595014676,121.070514869445,121.38973616267,3952183.88239264,0.0,1.0
2013-08-06,154.85,155.38,154.41,155.37,3584873,120.564432331406,120.977084247038,120.221853382579,120.969298361837,4604322.96088866,0.0,1.0
2013-08-07,154.54,154.75,154.01,154.32,4341719,120.323069890187,120.486573479399,119.910417974554,120.151780415773,5576397.40136585,0.0,1.0
2013-08-08,154.69,155.45,153.99,155.33,5071171,120.439858168196,121.031585443442,119.894846204153,120.938154821035,6513287.66009082,0.0,1.0
2013-08-09,154.11,154.95,153.33,154.49,4550423,119.988276826561,120.642291183412,119.380977780913,120.284140464184,5844451.7004245,0.0,1.0
2013-08-12,154.03,154.3,153.35,153.45,3697634,119.925989744956,120.136208645372,119.396549551314,119.47440840332,4749150.42378422,0.0,1.0
2013-08-13,154.44,154.97,153.34,154.42,4752462,120.245211038181,120.657862953813,119.388763666114,120.229639267779,6103945.6369447,0.0,1.0
2013-08-14,153.32,154.43,153.11,154.27,6373276,119.373191895713,120.23742515298,119.2096883065,120.11285098977,8185679.38749313,0.0,1.0
2013-08-15,151.12,152.1,150.97,152.1,10021944,117.660297151579,118.423313901238,117.54350887357,118.423313901238,12871939.0817863,0.0,1.0
2013-08-16,150.5,151.06,150.19,150.58,7035192,117.475958533569,117.913078379276,117.233981476125,117.538404225813,9012877.2662659,0.38324,1.0
2013-08-19,149.74,150.72,149.66,150.3,4174115,116.882724457254,117.64768418724,116.82027876501,117.31984430296,5347513.78360097,0.0,1.0
2013-08-20,149.75,150.41,149.56,149.91,3847169,116.890530168784,117.405707129795,116.742221649705,117.015421553272,4928658.9505422,0.0,1.0
2013-08-21,148.64,149.92,148.5,149.44,9497265,116.024096188902,117.023227264802,115.914816227475,116.64855311134,12167071.4616179,0.0,1.0
2013-08-22,149.4,149.61,148.77,148.86,4227374,116.617330265218,116.781250207358,116.125570438798,116.195821842572,5415744.59099387,0.0,1.0
2013-08-23,149.83,150.01,149.06,149.59,9601206,116.952975861028,117.093478668576,116.351936073182,116.765638784297,12300231.6477127,0.0,1.0
2013-08-26,149.21,150.27,149.19,149.83,5765533,116.469021746139,117.296427168369,116.453410323078,116.952975861028,7386300.37440422,0.0,1.0
2013-08-27,147.5,148.74,147.41,148.19,11434689,115.134245074428,116.102153304207,115.063993670654,115.672839170031,14649130.9028838,0.0,1.0
2013-08-28,148.04,148.44,147.37,147.42,4842548,115.555753497074,115.867981958293,115.032770824532,115.071799382185,6203852.11661618,0.0,1.0
2013-08-29,148.25,148.98,147.82,148.02,4695578,115.719673439214,116.289490380938,115.384027843403,115.540142074013,6015566.91106342,0.0,1.0
2013-08-30,147.85,148.42,147.43,148.42,6327760,115.407444977995,115.852370535232,115.079605093715,115.852370535232,8106576.79994896,0.0,1.0
2013-09-03,148.11,149.2,147.61,148.88,5430451,115.610393477787,116.461216034608,115.220107901264,116.211433265633,6957022.40443059,0.0,1.0
2013-09-04,149.18,149.41,147.82,148.02,4576699,116.445604611547,116.625135976748,115.384027843403,115.540142074013,5863269.45613452,0.0,1.0
2013-09-05,149.12,149.71,149.02,149.18,6021268,116.398770342365,116.859307322662,116.32071322706,116.445604611547,7713925.85608097,0.0,1.0
2013-09-06,149.09,149.97,147.77,149.7,9001910,116.375353207773,117.062255822454,115.344999285751,116.851501611132,11532465.6373233,0.0,1.0
2013-09-09,150.47,150.78,149.48,149.5,4402476,117.452541398978,117.694518456423,116.679775957461,116.695387380522,5640070.07281125,0.0,1.0
2013-09-10,151.79,151.82,151.1,151.47,7916710,118.482895321,118.506312455591,117.944301225398,118.233112552025,10142201.603399,0.0,1.0
2013-09-11,153.15,153.18,151.77,151.82,7044037,119.544472089144,119.567889223735,118.467283897939,118.506312455591,9024208.71243253,0.0,1.0
2013-09-12,153.03,153.41,152.78,153.33,5555697,119.450803550778,119.747420588936,119.255660762516,119.684974896692,7117476.70704106,0.0,1.0
2013-09-13,153.69,153.8,153.21,153.34,4828625,119.965980511789,120.051843338624,119.591306358327,119.692780608223,6186015.17767008,0.0,1.0
2013-09-16,154.94,155.49,154.66,155.33,6715249,120.941694453098,121.371008587274,120.723134530245,121.246117202786,8602994.06887753,0.0,1.0
2013-09-17,155.29,155.51,154.98,155.02,4517618,121.214894356664,121.386620010335,120.97291729922,121.004140145342,5787580.00774871,0.0,1.0
2013-09-18,156.69,157.06,154.65,155.16,9637824,122.30769397093,122.596505297557,120.715328818714,121.113420106768,12347143.4505088,0.0,1.0
2013-09-19,156.32,156.92,156.22,156.87,7626795,122.018882644303,122.487225336131,121.940825528998,122.448196778479,9770787.67288371,0.0,1.0
2013-09-20,154.3,156.19,154.3,156.16,9189831,120.679282042867,122.157466378972,120.679282042867,122.134003135541,11750077.5551209,0.30382,1.0
2013-09-23,153.71,154.32,153.32,154.11,8662342,120.217838255405,120.694924205153,119.912816090812,120.530681501142,11075632.4364378,0.0,1.0
2013-09-24,153.06,154.02,152.95,153.74,5571079,119.709467981083,120.460291770851,119.623436088506,120.241301498835,7123157.1413779,0.0,1.0
2013-09-25,152.42,153.39,152.19,153.26,7187185,119.208918787905,119.967563658816,119.029033921606,119.865889603952,9189503.17508581,0.0,1.0
2013-09-26,152.95,153.54,152.47,152.7,5026285,119.623436088506,120.084879875967,119.248024193622,119.42790905992,6426585.92569778,0.0,1.0
2013-09-27,152.21,152.44,151.76,152.3,6634986,119.044676083893,119.224560950192,118.69272743244,119.115065814184,8483463.9589283,0.0,1.0
2013-09-30,151.0,151.54,150.45,150.79,9426050,118.09832526554,118.520663647285,117.668165802652,117.934082561529,12052106.1310538,0.0,1.0
2013-10-01,151.62,151.77,150.77,151.0,8611923,118.583232296432,118.700548513583,117.918440399242,118.09832526554,11011166.9244766,0.0,1.0
2013-10-02,150.98,151.1,150.15,150.9,8896388,118.082683103253,118.176536076974,117.43353336835,118.020114454106,11374882.6241144,0.0,1.0
2013-10-03,149.67,150.76,149.17,150.66,10949208,117.058121473466,117.910619318098,116.667067416296,117.832408506664,13999609.2601867,0.0,1.0
2013-10-04,150.43,150.56,149.43,149.68,6866840,117.652523640366,117.75419769523,116.870415526024,117.06594255461,8779911.46503202,0.0,1.0
2013-10-07,149.0,149.85,148.91,149.12,6081531,116.534109036858,117.198900934048,116.463719306567,116.627962010579,7775818.82668703,0.0,1.0
2013-10-08,147.53,149.14,147.5,149.0,10377316,115.384410108776,116.643604172865,115.360946865346,116.534109036858,13268390.6607203,0.0,1.0
2013-10-09,147.78,148.32,146.96,147.69,11075183,115.579937137361,116.002275519105,114.938608483601,115.50954740707,14160680.3419081,0.0,1.0
2013-10-10,150.96,151.01,149.09,149.14,12766533,118.067040940967,118.106146346684,116.604498767148,116.643604172865,16323233.0235464,0.0,1.0
2013-10-11,152.17,152.22,150.76,150.92,8184360,119.01339175932,119.052497165037,117.910619318098,118.035756616393,10464486.7505213,0.0,1.0
2013-10-14,152.8,152.88,151.08,151.19,6458183,119.506119871355,119.568688520502,118.160893914688,118.246925807265,8257404.41964206,0.0,1.0
2013-10-15,151.34,152.8,151.34,152.6,8112873,118.364242024416,119.506119871355,118.364242024416,119.349698248486,10373083.7862902,0.0,1.0
2013-10-16,153.52,153.56,152.24,152.37,8685645,120.06923771368,120.100522038254,119.068139327323,119.169813382188,11105427.5498917,0.0,1.0
2013-10-17,153.48,153.59,152.05,152.11,9916915,120.037953389107,120.123985281684,118.919538785599,118.966465272459,12679723.9641885,0.0,1.0
2013-10-18,153.6,153.8,152.89,153.66,7714404,120.264874237402,120.421469125732,119.70896238383,120.311852703901,9852689.42335525,0.17014,1.0
2013-10-21,153.53,153.76,153.27,153.69,3588339,120.210066026486,120.390150148066,120.006492671657,120.33534193715,4582958.02406943,0.0,1.0
2013-10-22,154.25,154.86,153.82,154.03,7501659,120.773807624474,121.25142203388,120.437128614565,120.601553247311,9580975.57334538,0.0,1.0
2013-10-23,153.82,154.03,153.32,153.81,5428360,120.437128614565,120.601553247311,120.04564139374,120.429298870148,6932997.69601964,0.0,1.0
2013-10-24,154.8,154.95,154.1,154.19,5183349,121.204443567381,121.321889733629,120.656361458227,120.726829157975,6620074.32717541,0.0,1.0
2013-10-25,155.45,155.45,154.79,154.91,4565829,121.713376954454,121.713376954454,121.196613822965,121.290570755963,5831389.57943461,0.0,1.0
2013-10-28,155.37,155.65,154.99,155.2,4968866,121.650738999122,121.869971842784,121.353208711295,121.517633344041,6346140.73676586,0.0,1.0
2013-10-29,156.5,156.5,155.62,155.71,5779608,122.535500118186,122.535500118186,121.846482609534,121.916950309283,7381604.93185728,0.0,1.0
2013-10-30,155.87,156.87,155.37,156.73,6089256,122.042226219947,122.825200661596,121.650738999122,122.715584239765,7777081.4423645,0.0,1.0
2013-10-31,155.29,156.18,155.1,155.61,8157828,121.58810104379,122.284948296858,121.439335899876,121.838652865118,10419022.0855884,0.0,1.0
2013-11-01,155.86,156.15,155.08,155.58,5909858,122.03439647553,122.261459063609,121.423676411043,121.815163631868,7547957.74373907,0.0,1.0
2013-11-04,156.06,156.36,155.53,156.26,4042531,122.19099136386,122.425883696355,121.776014909786,122.34758625219,5163043.37020538,0.0,1.0
2013-11-05,155.89,156.18,154.87,155.28,5340396,122.05788570878,122.284948296858,121.259251778297,121.580271299373,6820651.75556383,0.0,1.0
2013-11-06,157.22,157.29,156.37,156.49,7531481,123.099241716174,123.154049927089,122.433713440771,122.527670373769,9619063.66206658,0.0,1.0
2013-11-07,155.85,157.8,155.68,157.72,10192207,122.026566731114,123.553366892331,121.893461076033,123.490728936999,13017292.0823886,0.0,1.0
2013-11-08,157.49,157.49,155.58,155.66,7596807,123.310644815419,123.310644815419,121.815163631868,121.8778015872,9702496.78136788,0.0,1.0
2013-11-11,157.61,157.73,157.15,157.33,3795241,123.404601748417,123.498558681415,123.044433505258,123.185368904755,4847209.30609602,0.0,1.0
2013-11-12,157.37,157.72,156.87,157.42,4094759,123.216687882421,123.490728936999,122.825200661596,123.255836604504,5229747.97411296,0.0,1.0
2013-11-13,158.06,158.12,156.5,156.52,5031381,123.75694024716,123.803918713659,122.535500118186,122.551159607019,6425983.70056462,0.0,1.0
2013-11-14,158.73,158.81,157.95,158.1,6930988,124.281533123065,124.344171078397,123.670813058578,123.788259224826,8852125.47346526,0.0,1.0
2013-11-15,159.3,159.3,158.48,158.57,6530114,124.960959194807,124.960959194807,124.317720107928,124.388319519902,8324577.26719522,0.29775,1.0
2013-11-18,159.44,159.95,159.07,159.71,5239871,125.070780502322,125.470843836844,124.780538475316,125.282578738246,6679777.87365363,0.0,1.0
2013-11-19,159.33,159.93,159.09,159.58,5017290,124.984492332131,125.455155078628,124.796227233533,125.180601809838,6396032.0259227,0.0,1.0
2013-11-20,158.77,159.88,158.35,159.55,8401131,124.545207102068,125.415933183086,124.21574317952,125.157068672513,10709746.2833466,0.0,1.0
2013-11-21,159.86,159.88,159.17,159.29,4582399,125.40024442487,125.415933183086,124.858982266399,124.953114815698,5841633.78229204,0.0,1.0
2013-11-22,160.4,160.43,159.48,159.83,4467261,125.823840896717,125.847374034041,125.102158018755,125.376711287545,5694856.07253225,0.0,1.0
2013-11-25,160.61,160.85,160.3,160.81,5118980,125.98857285799,126.176837956589,125.745397105634,126.145460440156,6525666.25011865,0.0,1.0
2013-11-26,160.5,160.97,160.46,160.54,5236551,125.902284687799,126.270970505888,125.870907171366,125.933662204232,6675545.5437851,0.0,1.0
2013-11-27,160.85,160.94,160.41,160.79,6272842,126.176837956589,126.247437368563,125.831685275825,126.129771681939,7996607.39673268,0.0,1.0
2013-11-29,160.72,161.58,160.58,161.11,2887856,126.074861028181,126.749477631493,125.965039720666,126.380791813404,3681433.49542343,0.0,1.0
2013-12-02,159.92,160.84,159.71,160.76,5658529,125.447310699519,126.168993577481,125.282578738246,126.106238544615,7213482.31886385,0.0,1.0
2013-12-03,158.99,159.62,158.46,159.23,8662619,124.71778344245,125.211979326271,124.302031349711,124.906048541049,11043090.7028229,0.0,1.0
2013-12-04,158.76,159.52,157.83,158.46,7140816,124.53736272296,125.133535535189,123.80783546589,124.302031349711,9103099.04893299,0.0,1.0
2013-12-05,158.12,158.89,158.01,158.45,5829475,124.03532246003,124.639339651367,123.949034289839,124.294186970603,7431403.96395578,0.0,1.0
2013-12-06,160.16,160.18,159.13,159.53,6346575,125.635575798118,125.651264556335,124.827604749966,125.141379914297,8090602.08896043,0.0,1.0
2013-12-09,160.23,160.53,160.11,160.29,3975579,125.690486451876,125.925817825124,125.596353902577,125.737552726526,5068060.7669849,0.0,1.0
2013-12-10,159.72,160.19,159.64,159.77,4047640,125.290423117354,125.659108935443,125.227668084488,125.329645012895,5159923.99670055,0.0,1.0
2013-12-11,158.31,159.9,158.23,159.84,7906687,124.184365663087,125.431621941303,124.121610630221,125.384555666653,10079429.9853002,0.0,1.0
2013-12-12,157.47,158.43,157.07,158.21,7078711,123.525437817992,124.278498212387,123.211662653661,124.105921872005,9023927.70963036,0.0,1.0
2013-12-13,157.65,157.97,157.1,157.54,8886480,123.666636641941,123.917656773406,123.235195790986,123.58034847175,11328468.2921899,0.0,1.0
2013-12-16,158.9,159.37,158.25,158.37,7080032,124.647184030476,125.015869848564,124.137299388438,124.231431937737,9025611.71799064,0.0,1.0
2013-12-17,158.78,159.29,158.39,159.27,6004477,124.553051481176,124.953114815698,124.247120695954,124.937426057482,7654496.19035699,0.0,1.0
2013-12-18,161.76,161.79,158.11,159.16,15336510,126.890676455442,126.914209592767,124.027478080922,124.851137887291,19550954.6240866,0.0,1.0
2013-12-19,161.88,162.01,161.28,161.48,8020368,126.984809004741,127.086785933149,126.514146258245,126.67103384041,10224350.3141508,0.0,1.0
2013-12-20,162.01,162.53,161.61,161.62,7978604,127.396325132761,127.805226367679,127.081785721286,127.089649206573,10146396.5518076,0.3946,1.0
2013-12-23,162.62,162.85,162.33,162.57,4992829,127.875997735261,128.056857896859,127.647956661941,127.836680308827,6349384.29697283,0.0,1.0
2013-12-24,163.16,163.26,162.59,162.72,2461988,128.300625940753,128.379260793621,127.8524072794,127.95463258813,3130911.94321606,0.0,1.0
2013-12-26,164.46,164.49,163.58,163.6,4971613,129.322879028047,129.346469483908,128.630892322802,128.646619293375,6322403.89423031,0.0,1.0
2013-12-27,164.47,164.92,164.22,164.76,6177212,129.330742513334,129.684599351244,129.134155381162,129.558783586654,7855565.02573434,0.0,1.0
2013-12-30,164.59,164.68,164.4,164.55,4043646,129.425104336777,129.495875704359,129.275698116326,129.393650395629,5142307.58051536,0.0,1.0
2013-12-31,165.47,165.51,164.81,164.94,5669786,130.117091042022,130.14854498317,129.598101013088,129.700326321817,7210271.00980155,0.0,1.0
2014-01-02,164.11,165.01,163.84,164.79,9294896,129.047657043006,129.755370718826,128.835342940261,129.582374042514,11820326.0525037,0.0,1.0
2014-01-03,164.39,164.87,164.04,164.4,6127622,129.267834631039,129.645281924809,128.992612645998,129.275698116326,7792501.38640544,0.0,1.0
2014-01-06,163.89,165.06,163.71,164.99,7447532,128.874660366695,129.79468814526,128.733117631531,129.739643748252,9471031.90035201,0.0,1.0
2014-01-07,164.97,165.29,164.52,164.66,5390671,129.723916777678,129.975548306858,129.370059939768,129.480148733785,6855320.25982602,0.0,1.0
2014-01-08,164.35,164.83,163.91,164.7,9464213,129.236380689891,129.613827983662,128.890387337269,129.511602674932,12035646.6054428,0.0,1.0
2014-01-09,164.19,164.99,163.52,164.95,8218113,129.110564925301,129.739643748252,128.58371141108,129.708189807104,10450980.3225683,0.0,1.0
2014-01-10,164.18,164.69,163.52,164.56,7497166,129.102701440014,129.503739189645,128.58371141108,129.401513880916,9534151.49451319,0.0,1.0
2014-01-13,162.24,164.28,162.14,163.9,10678092,127.57718529436,129.181336292883,127.498550441491,128.882523851982,13579337.4190125,0.0,1.0
2014-01-14,163.45,163.47,162.37,162.74,7340947,128.528667014072,128.544393984646,127.679410603089,127.970359558704,9335487.67776944,0.0,1.0
2014-01-15,164.57,164.8,163.59,163.66,7783346,129.409377366203,129.590237527801,128.638755808088,128.693800205097,9898086.81016439,0.0,1.0
2014-01-16,163.98,164.33,163.52,164.22,5175923,128.945431734277,129.220653719318,128.58371141108,129.134155381162,6582225.07090479,0.0,1.0
2014-01-17,164.08,164.59,163.61,163.79,8014189,129.12890257299,129.530266178014,128.7590184664,128.90067620935,10183375.7192873,0.13332,1.0
2014-01-21,163.73,165.05,162.79,165.03,9427040,128.8534569617,129.892280409996,128.11368874852,129.876540660779,11978640.6635468,0.0,1.0
2014-01-22,163.47,163.8,162.99,163.76,5422212,128.648840221884,128.908546083958,128.271086240686,128.877066585525,6889832.77355052,0.0,1.0
2014-01-23,161.71,162.43,161.07,162.43,9960581,127.263742290823,127.830373262621,126.760070315892,127.830373262621,12656594.2861335,0.0,1.0
2014-01-24,158.48,160.89,158.48,160.71,14729645,124.721772792342,126.618412572943,124.721772792342,126.476754829993,18716492.616623,0.0,1.0
2014-01-27,158.02,159.11,157.51,158.71,14277728,124.35975856036,125.217574892665,123.958394955337,124.902779908333,18142256.0213876,0.0,1.0
2014-01-28,158.94,159.17,158.28,158.47,8324974,125.083787024324,125.264794140315,124.564375300176,124.713902917734,10578280.3594098,0.0,1.0
2014-01-29,157.1,158.25,156.75,157.66,14286066,123.635730096397,124.540765676351,123.360284485106,124.076443074462,18152850.8534719,0.0,1.0
2014-01-30,158.17,158.77,157.37,158.3,7872804,124.477806679485,124.949999155983,123.848216710821,124.580115049393,10003722.2851005,0.0,1.0
2014-01-31,156.75,157.7,155.85,156.23,10694614,123.360284485106,124.107922572895,122.651995770359,122.951051005475,13589306.73269,0.0,1.0
2014-02-03,153.53,156.76,153.25,156.57,18182252,120.826184861234,123.368154359715,120.605828372201,123.218626742157,23103610.8006389,0.0,1.0
2014-02-04,154.08,154.53,153.26,153.95,11860265,121.25902796469,121.613172322064,120.61369824681,121.156719594782,15070462.4791495,0.0,1.0
2014-02-05,154.18,154.51,153.12,153.72,11610345,121.337726710773,121.597432572847,120.503520002293,120.975712478791,14752897.063639,0.0,1.0
2014-02-06,156.14,156.15,154.7,154.7,10429613,122.880222134,122.888092008608,121.746960190405,121.746960190405,13252578.3689108,0.0,1.0
2014-02-07,157.78,157.8,156.05,156.56,12546840,124.170881569761,124.186621318978,122.809393262525,123.210756867549,15942871.5506687,0.0,1.0
2014-02-10,157.75,157.82,157.13,157.76,4792911,124.147271945936,124.202361068194,123.659339720222,124.155141820545,6090199.95686462,0.0,1.0
2014-02-11,159.76,160.09,157.94,158.06,7623678,125.729116742205,125.988822604279,124.296799563494,124.391238058794,9687165.78020112,0.0,1.0
2014-02-12,159.71,160.45,159.34,160.0,5256778,125.689767369163,126.272138090177,125.398582008656,125.917993732804,6679621.03799692,0.0,1.0
2014-02-13,160.29,160.47,158.61,158.66,5094547,126.146220096445,126.287877839394,124.82408116225,124.863430535292,6473479.25293097,0.0,1.0
2014-02-14,161.59,161.83,159.9,160.08,5992559,127.169303795524,127.358180786123,125.839294986721,125.98095272967,7614554.61269957,0.0,1.0
2014-02-18,161.41,161.76,161.13,161.7,4967903,127.027646052574,127.303091663865,126.807289563542,127.255872416215,6312556.73979917,0.0,1.0
2014-02-19,160.52,162.34,160.38,161.02,8247850,126.327227212436,127.759544391146,126.217048967919,126.720720942851,10480281.3393,0.0,1.0
2014-02-20,161.31,161.72,160.1,160.56,7036272,126.948947306491,127.271612165432,125.996692478887,126.358706710869,8940767.61093367,0.0,1.0
2014-02-21,160.81,161.62,160.62,161.08,5268349,126.897494066302,127.536676767588,126.747562321556,127.110554966731,6676280.00792001,0.43462,1.0
2014-02-24,161.66,162.69,160.97,161.02,6713649,127.568241345429,128.381029224841,127.023752377667,127.063208099969,8507826.75917864,0.0,1.0
2014-02-25,161.5,162.24,161.13,161.74,6080083,127.441983034064,128.025927724127,127.150010689032,127.631370501111,7704944.48628863,0.0,1.0
2014-02-26,161.84,162.26,161.27,161.71,5033018,127.710281945714,128.041710013048,127.260486711477,127.60769706773,6378058.37329714,0.0,1.0
2014-02-27,162.55,162.56,161.37,161.64,5293496,128.270553202397,128.278444346857,127.33939815608,127.552459056508,6708147.37535505,0.0,1.0
2014-02-28,163.02,163.77,162.01,162.56,10013066,128.641436992031,129.233272826555,127.84443140154,128.278444346857,12688990.8686353,0.0,1.0
2014-03-03,161.49,162.19,160.49,161.59,9144707,127.434091889603,127.986472001825,126.644977443572,127.513003334207,11588568.7380214,0.0,1.0
2014-03-04,163.63,164.0,163.05,163.13,7954245,129.122796804111,129.414769149142,128.665110425412,128.728239581095,10079963.7365705,0.0,1.0
2014-03-05,163.35,163.82,163.21,163.78,4968798,128.901844759222,129.272728548857,128.791368736777,129.241163971015,6296676.00813705,0.0,1.0
2014-03-06,164.09,164.31,163.76,163.82,4658263,129.485789449285,129.659394627412,129.225381682095,129.272728548857,5903152.60787268,0.0,1.0
2014-03-07,164.34,164.89,163.81,164.76,7383168,129.683068060793,130.11708100611,129.264837404396,130.014496128126,9356270.23067656,0.0,1.0
2014-03-10,163.99,164.16,163.18,164.05,3999765,129.406878004682,129.541027460507,128.767695303396,129.454224871444,5068675.42485855,0.0,1.0
2014-03-11,163.42,164.49,163.11,164.28,5221300,128.957082770444,129.801435227698,128.712457292174,129.635721194031,6616657.4775803,0.0,1.0
2014-03-12,163.23,163.57,162.47,162.66,5258033,128.807151025698,129.075449937349,128.207424046714,128.35735579146,6663207.12596748,0.0,1.0
2014-03-13,161.05,164.03,160.78,163.74,9500549,127.08688153335,129.438442582523,126.873820632921,129.209599393174,12039507.130785,0.0,1.0
2014-03-14,160.65,161.6,160.38,160.73,8603585,126.771235754937,127.520894478667,126.558174854509,126.83436491062,10902835.5053814,0.0,1.0
2014-03-17,162.37,162.67,161.33,161.4,6642966,128.128512602111,128.36524693592,127.307833578238,127.363071589461,8418254.20052702,0.0,1.0
2014-03-18,163.28,163.64,162.55,162.69,7094550,128.846606748,129.130687948571,128.270553202397,128.381029224841,8990521.0019664,0.0,1.0
2014-03-19,162.19,163.57,161.15,163.26,7936416,127.986472001825,129.075449937349,127.165792977953,128.830824459079,10057370.0556544,0.0,1.0
2014-03-20,163.3,163.47,161.48,161.85,6616236,128.86238903692,128.996538492746,127.426200745143,127.718173090175,8384380.78693736,0.0,1.0
2014-03-21,162.63,164.2,162.53,163.47,7629525,128.556488821916,129.797549434659,128.477440375245,129.220495773957,9651707.68212886,0.28235,1.0
2014-03-24,162.44,163.46,161.78,163.13,6339916,128.40629677324,129.21259092929,127.884577025208,128.951731055274,8020291.69066904,0.0,1.0
2014-03-25,163.39,163.72,162.57,163.37,5991113,129.15725701662,129.418116890636,128.509059753913,129.141447327286,7579039.50332451,0.0,1.0
2014-03-26,162.33,164.33,162.32,164.07,6134692,128.319343481902,129.900312415332,128.311438637234,129.694786453986,7760673.68596265,0.0,1.0
2014-03-27,162.28,162.68,161.54,162.25,7713680,128.279819258566,128.596013045252,127.694860753196,128.256104724564,9758167.71207691,0.0,1.0
2014-03-28,162.85,163.82,162.32,162.61,4535956,128.730395404594,129.497165337307,128.311438637234,128.540679132582,5738197.51177148,0.0,1.0
2014-03-31,164.24,164.46,163.64,163.72,6368368,129.829168813328,130.003075396005,129.354878133299,129.418116890636,8056284.80779911,0.0,1.0
2014-04-01,164.95,165.31,164.58,164.67,4078016,130.390412784696,130.674987192713,130.097933532011,130.169077134015,5158881.89042493,0.0,1.0
2014-04-02,165.37,165.57,164.75,165.19,5592649,130.722416260716,130.880513154059,130.232315891353,130.580129056707,7074963.81711186,0.0,1.0
2014-04-03,165.34,165.75,164.96,165.72,4452553,130.698701726715,131.022800358068,130.398317629363,130.999085824067,5632688.79716441,0.0,1.0
2014-04-04,163.88,166.06,163.58,166.01,10560661,129.54459440531,131.26785054275,129.307449065296,131.228326319414,13359732.4737856,0.0,1.0
2014-04-07,162.16,163.93,162.12,163.58,8627208,128.18496112256,129.584118628646,128.153341743891,129.307449065296,10913823.5642354,0.0,1.0
2014-04-08,162.33,162.73,161.55,162.1,5930117,128.319343481902,128.635537268588,127.702765597864,128.137532054557,7501876.69675671,0.0,1.0
2014-04-09,164.1,164.14,162.43,163.0,6016472,129.718500987988,129.750120366656,128.398391928573,128.848968074601,7611119.83009598,0.0,1.0
2014-04-10,161.47,164.31,161.27,164.12,9981548,127.639526840526,129.884502725998,127.481429947183,129.734310677322,12627127.3127931,0.0,1.0
2014-04-11,160.02,161.32,159.88,160.67,11068130,126.493324363789,127.520954170519,126.382656538449,127.007139267154,14001704.6077968,0.0,1.0
2014-04-14,161.45,161.62,160.27,161.08,6272681,127.623717151192,127.758099510534,126.690945480468,127.331237898507,7935236.25589322,0.0,1.0
2014-04-15,162.36,162.47,160.38,161.67,8494145,128.343058015903,128.430011307242,126.777898771807,127.797623733869,10745492.6158072,0.0,1.0
2014-04-16,164.02,164.03,162.93,163.43,5869424,129.655262230651,129.663167075318,128.793634161931,129.188876395288,7425097.1994287,0.0,1.0
2014-04-17,163.75,164.19,163.33,163.61,5791222,129.546538997098,129.894633514098,129.214266958144,129.43578165078,7320246.52948269,0.13246,1.0
2014-04-21,164.03,164.25,163.7,163.84,3068525,129.768053689735,129.942100948235,129.506982801985,129.617740148303,3878690.79822544,0.0,1.0
2014-04-22,164.8,165.3,164.23,164.3,4046873,130.377219094484,130.772781045621,129.926278470189,129.981657143348,5115346.64592502,0.0,1.0
2014-04-23,164.64,164.99,164.45,164.94,3550456,130.250639270121,130.527532635916,130.100325728689,130.487976440803,4487863.39257601,0.0,1.0
2014-04-24,164.69,165.11,164.19,165.01,4030810,130.290195465234,130.622467504189,129.894633514098,130.543355113962,5095042.62028016,0.0,1.0
2014-04-25,163.35,164.19,163.0,164.08,5104287,129.23008943619,129.894633514098,128.953196070394,129.807609884848,6451943.85524045,0.0,1.0
2014-04-28,164.17,164.69,162.78,164.13,7236949,129.878811036053,130.290195465234,128.779148811894,129.847166079962,9147680.88691695,0.0,1.0
2014-04-29,165.0,165.27,164.49,164.62,4583714,130.535443874939,130.749047328552,130.13197068478,130.234816792075,5793926.82591706,0.0,1.0
2014-04-30,165.45,165.6,164.83,164.92,4962191,130.891449630961,131.010118216302,130.400952811553,130.472153962757,6272331.02899185,0.0,1.0
2014-05-01,165.23,165.71,164.9,165.3,3890509,130.717402372462,131.097141845552,130.456331484712,130.772781045621,4917698.7180203,0.0,1.0
2014-05-02,164.75,165.85,164.53,165.16,7037255,130.337662899371,131.20789919187,130.163615640871,130.662023699302,8895262.77715384,0.0,1.0
2014-05-05,164.93,165.17,163.45,163.97,4060840,130.48006520178,130.669934938325,129.309201826417,129.720586255598,5133001.27620463,0.0,1.0
2014-05-06,163.73,164.68,163.68,164.66,5281749,129.530716519053,130.282284226212,129.491160323939,130.266461748166,6676260.17217929,0.0,1.0
2014-05-07,165.03,165.08,163.39,164.51,5578718,130.559177592007,130.598733787121,129.26173439228,130.147793162825,7051636.26579372,0.0,1.0
2014-05-08,165.35,166.07,164.86,165.02,5997976,130.812337240734,131.38194645037,130.424686528621,130.551266352984,7581588.65226033,0.0,1.0
2014-05-09,165.72,165.78,164.87,165.29,4228634,131.105053084575,131.152520518711,130.432597767644,130.764869806598,5345097.00421645,0.0,1.0
2014-05-12,166.8,166.93,166.28,166.31,3946694,131.959466899029,132.062313006325,131.548082469848,131.571816186916,4988717.93490736,0.0,1.0
2014-05-13,167.05,167.29,166.95,167.1,4133418,132.157247874597,132.347117611143,132.07813548437,132.196804069711,5224741.64682363,0.0,1.0
2014-05-14,166.11,167.14,165.92,167.09,3106242,131.413591406461,132.228449025802,131.263277865029,132.188892830688,3926366.01052996,0.0,1.0
2014-05-15,164.55,165.87,164.02,165.78,7541336,130.179438118916,131.223721669916,129.760142450712,131.152520518711,9532433.51431922,0.0,1.0
2014-05-16,164.61,164.64,163.77,164.16,5567839,130.559842136085,130.583636530497,129.893599092562,130.202926219912,7019937.85221257,0.42084,1.0
2014-05-19,164.71,164.91,164.03,164.14,2880377,130.639156784123,130.7977860802,130.099817177462,130.187063290304,3631582.65369069,0.0,1.0
2014-05-20,163.32,164.72,163.04,164.7,4858583,129.536683176389,130.647088248927,129.314602161881,130.63122531932,6125707.06692785,0.0,1.0
2014-05-21,164.98,165.15,163.89,163.95,4899932,130.853306333827,130.988141235493,129.988776670208,130.036365459031,6177839.9339614,0.0,1.0
2014-05-22,165.18,165.39,164.6,165.09,3564764,131.011935629904,131.178496390785,130.551910671281,130.94055244667,4494458.57500634,0.0,1.0
2014-05-23,165.83,165.87,165.19,165.29,2856996,131.527480842154,131.559206701369,131.019867094708,131.099181742746,3602103.86184297,0.0,1.0
2014-05-27,166.47,166.6,166.13,166.45,2562277,132.0350945896,132.13820363205,131.765424786269,132.019231659992,3230521.80570481,0.0,1.0
2014-05-28,166.09,166.55,165.95,166.54,3682041,131.733698927054,132.098546308031,131.6226584198,132.090614843227,4642321.55227524,0.0,1.0
2014-05-29,166.78,166.79,166.03,166.47,2764596,132.280969998519,132.288901463323,131.686110138231,132.0350945896,3485605.83495239,0.0,1.0
2014-05-30,166.93,167.02,166.3,166.6,2769441,132.399941970577,132.471325153812,131.900259687935,132.13820363205,3491714.4165572,0.0,1.0
2014-06-02,167.2,167.4,166.63,167.25,4453779,132.614091520281,132.772720816358,132.161998026462,132.6537488443,5615329.71544065,0.0,1.0
2014-06-03,167.02,167.2,166.75,166.94,4125216,132.471325153812,132.614091520281,132.257175604108,132.407873435381,5201077.10495092,0.0,1.0
2014-06-04,167.13,167.27,166.58,166.89,2265348,132.558571266654,132.669611773908,132.122340702442,132.368216111362,2856153.37901006,0.0,1.0
2014-06-05,168.14,168.31,166.92,167.51,5416514,133.359649211842,133.494484113507,132.392010505773,132.8599669292,6829147.1171561,0.0,1.0
2014-06-06,169.08,169.12,168.46,168.58,4121571,134.105206903404,134.136932762619,133.613456085565,133.708633663211,5196481.48473429,0.0,1.0
2014-06-09,169.24,169.58,169.02,169.12,2713344,134.232110340265,134.501780143596,134.05761811458,134.136932762619,3420987.25406282,0.0,1.0
2014-06-10,169.35,169.37,168.84,169.15,2822680,134.319356453107,134.335219382715,133.914851748111,134.16072715703,3558838.20934539,0.0,1.0
2014-06-11,168.35,168.81,168.09,168.75,3065888,133.526209972723,133.8910573537,133.319991887823,133.843468564877,3865475.13709435,0.0,1.0
2014-06-12,167.29,168.34,166.98,168.29,5416016,132.685474703515,133.518278507919,132.439599294596,133.4786211839,6828519.23818002,0.0,1.0
2014-06-13,167.62,167.83,167.13,167.54,2709149,132.947213042042,133.113773802923,132.558571266654,132.883761323611,3415698.19320994,0.0,1.0
2014-06-16,167.69,167.97,167.15,167.39,3068347,133.002733295669,133.224814310177,132.574434196262,132.764789351554,3868575.44713899,0.0,1.0
2014-06-17,168.0,168.2,167.24,167.43,2886201,133.248608704588,133.407238000665,132.645817379496,132.796515210769,3638925.55962804,0.0,1.0
2014-06-18,168.93,169.06,167.35,168.05,4732194,133.986234931346,134.089343973796,132.733063492338,133.288266028608,5966355.66951795,0.0,1.0
2014-06-19,169.09,169.19,168.54,169.02,3037773,134.113138368207,134.192453016246,133.676907803996,134.05761811458,3830027.71257024,0.0,1.0
2014-06-20,169.08,169.42,168.96,169.25,5370721,134.363788518938,134.633978299495,134.268427419919,134.498883409217,6758379.7441973,0.32602,1.0
2014-06-23,168.91,169.12,168.58,169.06,2729317,134.22869362866,134.395575551945,133.966450606356,134.347895002435,3434503.62219399,0.0,1.0
2014-06-24,167.87,169.33,167.67,168.83,4862542,133.402230770489,134.56245747523,133.243295605455,134.165119562647,6118900.11752768,0.0,1.0
2014-06-25,168.28,168.48,167.51,167.52,3658137,133.728047858806,133.886983023839,133.116147473429,133.124094231681,4603307.26587708,0.0,1.0
2014-06-26,168.08,168.39,167.06,168.38,4052354,133.569112693773,133.815462199574,132.758543352105,133.807515441323,5099379.98825797,0.0,1.0
2014-06-27,168.17,168.25,167.34,167.76,3092161,133.640633518038,133.704207584051,132.981052583151,133.31481642972,3891097.3532598,0.0,1.0
2014-06-30,167.89,168.35,167.65,167.91,6488539,133.418124286992,133.783675166568,133.227402088952,133.434017803495,8165013.70058768,0.0,1.0
2014-07-01,169.2,169.64,168.23,168.29,4912291,134.459149617958,134.808806981031,133.688314067548,133.735994617058,6181503.00341475,0.0,1.0
2014-07-02,169.4,169.51,169.18,169.31,1931814,134.618084782991,134.70549912376,134.443256101455,134.546563958726,2430945.97674255,0.0,1.0
2014-07-03,170.47,170.47,169.73,169.85,2074812,135.468387915918,135.468387915918,134.880327805296,134.975688904316,2610891.05053445,0.0,1.0
2014-07-07,169.86,170.01,169.55,169.88,2943811,134.983635662567,135.102837036342,134.737286156766,134.999529179071,3704417.45775757,0.0,1.0
2014-07-08,168.85,169.6,168.44,169.58,5439657,134.18101307915,134.777019948024,133.855195990833,134.761126431521,6845127.06658585,0.0,1.0
2014-07-09,169.58,169.73,168.86,169.18,3545054,134.761126431521,134.880327805296,134.188959837402,134.443256101455,4461006.47300158,0.0,1.0
2014-07-10,168.96,169.34,167.7,167.89,4932065,134.268427419919,134.570404233481,133.26713588021,133.418124286992,6206386.10589979,0.0,1.0
2014-07-11,169.2,169.22,168.32,168.77,2830750,134.459149617958,134.475043134462,133.759834891813,134.117439013137,3562144.34912677,0.0,1.0
2014-07-14,170.29,170.61,170.04,170.15,2832043,135.325346267388,135.579642531441,135.126677311097,135.214091651865,3563771.4276902,0.0,1.0
2014-07-15,170.38,170.91,169.78,170.51,5168525,135.396867091653,135.818045278991,134.920061596554,135.500174948925,6503941.40142027,0.0,1.0
2014-07-16,171.07,171.16,170.66,170.96,3198635,135.945193411017,136.016714235282,135.6193763227,135.857779070249,4025081.54735286,0.0,1.0
2014-07-17,169.61,171.32,169.46,170.81,6149275,134.784966706276,136.143862367309,134.665765332501,135.738577696474,7738092.44633983,0.0,1.0
2014-07-18,170.58,170.76,169.74,169.95,6927512,135.700703446647,135.843897998297,135.032462205615,135.199522515873,8708097.79865735,0.18234,1.0
2014-07-21,170.18,170.38,169.36,170.1,2886557,135.38249333187,135.541598389258,134.730162596577,135.318851308915,3628491.8246838,0.0,1.0
2014-07-22,170.74,170.96,170.43,170.56,3798217,135.827987492558,136.003003055685,135.581374653606,135.684792940908,4774476.76691471,0.0,1.0
2014-07-23,170.56,170.81,170.2,170.81,2612009,135.684792940908,135.883674262644,135.398403837609,135.883674262644,3283376.45939454,0.0,1.0
2014-07-24,170.44,170.85,170.22,170.66,3227960,135.589329906475,135.915495274121,135.414314343348,135.764345469602,4057646.0019346,0.0,1.0
2014-07-25,169.16,169.85,168.76,169.77,5716235,134.571057539189,135.119969987179,134.252847424412,135.056327964224,7185484.97932706,0.0,1.0
2014-07-28,169.41,169.65,168.37,169.23,3606116,134.769938860924,134.96086492979,133.942592562504,134.626744309275,4532999.84197835,0.0,1.0
2014-07-29,168.78,170.19,168.78,169.89,3685190,134.268757930151,135.390448584739,134.268757930151,135.151790998657,4632398.31654336,0.0,1.0
2014-07-30,168.48,169.52,167.78,169.27,5449054,134.030100344068,134.857446642488,133.473232643208,134.658565320752,6849630.16190588,0.0,1.0
2014-07-31,165.29,167.43,165.29,167.27,9041692,131.492374678721,133.194798792778,131.492374678721,133.067514746867,11365687.7391678,0.0,1.0
2014-08-01,164.57,165.51,164.01,164.8,7436518,130.919596472123,131.667390241849,130.474102311435,131.10256728812,9347934.15377347,0.0,1.0
2014-08-04,165.33,165.61,164.11,164.8,4403293,131.524195690199,131.746942770543,130.553654840129,131.10256728812,5535076.09660486,0.0,1.0
2014-08-05,163.92,165.14,163.34,164.8,8522812,130.40250503561,131.37304588568,129.941100369183,131.10256728812,10713439.4592995,0.0,1.0
2014-08-06,164.2,164.75,163.37,163.46,4783762,130.625252115954,131.062791023772,129.964966127792,130.036563403617,6013337.44950578,0.0,1.0
2014-08-07,163.55,164.89,163.13,164.85,4964682,130.108160679441,131.174164563944,129.774040058926,131.142343552467,6240759.51008586,0.0,1.0
2014-08-08,165.34,165.38,163.44,163.67,5412693,131.532150943068,131.563971954546,130.020652897878,130.203623713874,6803923.2552911,0.0,1.0
2014-08-11,165.55,166.15,165.47,165.96,5764166,131.699211253326,132.176526425492,131.635569230371,132.025376620973,7245735.73538316,0.0,1.0
2014-08-12,165.49,165.77,165.0,165.28,3274277,131.65147973611,131.874226816454,131.261672345508,131.484419425852,4115867.90984907,0.0,1.0
2014-08-13,166.49,166.66,165.76,166.0,2841684,132.447005023052,132.582244321832,131.866271563584,132.05719763245,3572085.0696296,0.0,1.0
2014-08-14,167.1,167.1,166.46,166.69,2752417,132.932275448087,132.932275448087,132.423139264444,132.606110080441,3459873.67740209,0.0,1.0
2014-08-15,166.35,167.46,165.44,167.42,7032489,132.571035370539,133.455639213409,131.845819607466,133.423761597449,8824360.02615677,0.29591,1.0
2014-08-18,168.06,168.12,167.23,167.25,2976485,133.933803452797,133.981619876736,133.272342921643,133.288281729623,3734890.34287224,0.0,1.0
2014-08-19,168.89,169.02,168.33,168.64,3057442,134.595263983952,134.69886623582,134.148977360522,134.396028884207,3836475.10392021,0.0,1.0
2014-08-20,169.6,169.74,168.72,168.72,3108856,135.161091667229,135.272663323086,134.459784116125,134.459784116125,3900989.33869324,0.0,1.0
2014-08-21,170.18,170.53,169.69,169.81,2652896,135.623317098638,135.902246238281,135.232816303137,135.328449151015,3328851.19563658,0.0,1.0
2014-08-22,169.87,170.48,169.65,170.01,5152335,135.376265574954,135.862399218332,135.200938687178,135.487837230811,6465144.70415356,0.0,1.0
2014-08-25,170.62,171.06,170.44,170.56,2589968,135.97397087419,136.324624649741,135.830521602373,135.926154450251,3249889.20540438,0.0,1.0
2014-08-26,170.93,171.35,170.78,170.82,3581363,136.221022397874,136.555737365446,136.101481338027,136.133358953986,4493890.6404769,0.0,1.0
2014-08-27,171.01,171.21,170.75,171.15,5163143,136.284777629792,136.444165709589,136.077573126057,136.39634928565,6478706.57153266,0.0,1.0
2014-08-28,170.77,170.88,170.1,170.4,2781898,136.093511934037,136.181175377925,135.559561866719,135.798643986414,3490722.77369298,0.0,1.0
2014-08-29,170.88,171.0,170.25,170.9,3280263,136.181175377925,136.276808225802,135.679102926567,136.197114185904,4116070.66750918,0.0,1.0
2014-09-02,170.58,171.07,170.04,170.94,3458655,135.94209325823,136.332594053731,135.51174544278,136.228991801864,4339916.76720251,0.0,1.0
2014-09-03,170.72,171.48,170.53,171.38,2847495,136.053664914088,136.659339617313,135.902246238281,136.579645577415,3573033.82240358,0.0,1.0
2014-09-04,170.66,171.56,170.22,170.91,3761576,136.005848490149,136.723094849232,135.655194714597,136.205083589894,4720021.72911334,0.0,1.0
2014-09-05,171.25,171.29,170.01,170.52,3403608,136.476043325548,136.507920941507,135.487837230811,135.894276834291,4270843.84773403,0.0,1.0
2014-09-08,171.06,171.35,170.75,171.04,3142466,136.324624649741,136.555737365446,136.077573126057,136.308685841762,3943163.13242107,0.0,1.0
2014-09-09,170.12,170.84,169.89,170.79,4255228,135.575500674699,136.149297761965,135.392204382933,136.109450742016,5339455.7553354,0.0,1.0
2014-09-10,170.67,170.81,169.71,170.17,4595967,136.013817894139,136.125389549996,135.248755111117,135.615347694648,5767014.70508314,0.0,1.0
2014-09-11,170.51,170.62,169.82,169.89,3026406,135.886307430302,135.97397087419,135.336418555005,135.392204382933,3797531.16276767,0.0,1.0
2014-09-12,169.9,170.44,169.4,170.38,5000985,135.400173786923,135.830521602373,135.001703587432,135.782705178434,6275230.87848548,0.0,1.0
2014-09-15,170.32,170.57,169.55,170.06,5131633,135.734888754495,135.934123854241,135.12124464728,135.52768425076,6439167.85566346,0.0,1.0
2014-09-16,171.38,171.71,169.89,169.96,5950278,136.579645577415,136.842635909079,135.392204382933,135.447990210862,7466402.76688951,0.0,1.0
2014-09-17,171.58,172.25,170.93,171.57,8498822,136.739033657212,137.272983724529,136.221022397874,136.731064253222,10664313.179334,0.0,1.0
2014-09-18,172.61,172.8,171.9,172.01,6459542,137.559882268162,137.711300943969,136.994054584886,137.081718028774,8105426.71479198,0.0,1.0
2014-09-19,172.45,173.32,172.19,173.0,9342500,137.761221290561,138.456218463787,137.553520985919,138.200587319612,11694975.6245402,0.41264,1.0
2014-09-22,171.41,172.38,171.22,172.35,4898383,136.930420071992,137.705301977773,136.778639080138,137.681336558006,6131813.73129914,0.0,1.0
2014-09-23,170.21,171.38,170.21,170.85,5523151,135.971803281336,136.906454652226,135.971803281336,136.483065569686,6913900.59573506,0.0,1.0
2014-09-24,171.79,171.9,169.98,170.36,5815707,137.2339820557,137.32185526151,135.78806839646,136.091630380168,7280123.26512902,0.0,1.0
2014-09-25,169.17,171.53,169.09,171.5,8911865,135.141002062767,137.026281751058,135.077094276723,137.002316331291,11155905.1585971,0.0,1.0
2014-09-26,170.7,171.13,169.5,169.79,6063449,136.363238470854,136.706742820839,135.404621680198,135.636287404606,7590247.60563475,0.0,1.0
2014-09-29,170.33,170.58,168.94,169.18,5170197,136.067664960402,136.267376791788,134.957267177891,135.148990536023,6472071.48933056,0.0,1.0
2014-09-30,170.07,171.1,169.8,170.45,5496439,135.859964655759,136.682777401073,135.644275877862,136.163526639467,6880462.41656648,0.0,1.0
2014-10-01,167.68,169.98,167.42,169.91,11030604,133.950719547702,135.78806839646,133.74301924306,135.732149083672,13808150.3777314,0.0,1.0
2014-10-02,167.65,168.27,166.43,167.39,9093707,133.926754127936,134.422039469775,132.952160390769,133.719053823294,11383535.6383956,0.0,1.0
2014-10-03,169.72,169.97,168.37,168.89,5589110,135.580368091818,135.780079923205,134.50192420233,134.917324811614,6996468.31285779,0.0,1.0
2014-10-06,169.57,170.69,168.96,170.44,5315315,135.460540992986,136.355249997599,134.973244124402,136.155538166212,6653730.73179052,0.0,1.0
2014-10-07,166.86,168.94,166.86,168.73,7130002,133.295664740754,134.957267177891,133.295664740754,134.789509239527,8925362.54674047,0.0,1.0
2014-10-08,169.62,169.82,166.35,166.87,8895708,135.500483359263,135.660252824373,132.888252604725,133.303653214009,11135679.7669818,0.0,1.0
2014-10-09,166.34,169.48,166.2,169.16,13390612,132.88026413147,135.388644733687,132.768425505893,135.133013589512,16762417.0123281,0.0,1.0
2014-10-10,165.21,167.36,165.21,166.39,12717759,131.977566653602,133.695088403527,131.977566653602,132.920206497747,15920137.1692562,0.0,1.0
2014-10-13,162.93,165.79,162.84,165.09,14116961,130.156194751355,132.440898102419,130.084298492055,131.881704974536,17671663.3436001,0.0,1.0
2014-10-14,163.03,164.41,162.5,163.67,13634363,130.236079483909,131.338488793164,129.812690401369,130.747341772259,17067545.4044563,0.0,1.0
2014-10-15,161.28,161.85,158.27,161.19,24976691,128.838096664202,129.293439639764,126.433566214306,128.766200404903,31265913.023995,0.0,1.0
2014-10-16,160.98,161.95,158.73,159.0,18932353,128.598442466538,129.373324372319,126.801035984058,127.016724761955,23699588.6379653,0.0,1.0
2014-10-17,163.45,163.95,162.21,162.68,11730201,130.685463058422,131.085235046977,129.694028526808,130.069814196049,14671114.2048973,0.14254,1.0
2014-10-20,163.65,163.68,162.25,162.35,7165208,130.845371853844,130.869358173158,129.726010285892,129.805964683603,8961618.37890449,0.0,1.0
2014-10-21,165.8,165.87,164.12,164.45,8999009,132.564391404628,132.620359483026,131.221157523085,131.485007035531,11255177.0229597,0.0,1.0
2014-10-22,164.38,166.23,164.28,166.17,6030932,131.429038957134,132.908195314785,131.349084559423,132.860222676158,7542964.70571726,0.0,1.0
2014-10-23,166.45,167.36,166.01,166.05,7032521,133.084094989749,133.811680008918,132.732295639821,132.764277398905,8795665.0307474,0.0,1.0
2014-10-24,167.74,167.79,166.17,166.6,5733928,134.115506720219,134.155483919074,132.860222676158,133.204026586315,7171497.95904249,0.0,1.0
2014-10-27,167.88,168.06,166.97,167.23,5063687,134.227442877014,134.371360792894,133.499857857845,133.707739291893,6333218.86597286,0.0,1.0
2014-10-28,169.66,169.69,168.14,168.48,5441960,135.650631156268,135.674617475581,134.435324311062,134.707169263279,6806329.80274444,0.0,1.0
2014-10-29,169.4,170.34,168.61,170.01,7587316,135.442749722219,136.194321060702,134.811109980304,135.930471548256,9489554.3174959,0.0,1.0
2014-10-30,171.6,171.94,169.6,169.63,7449244,137.201746471859,137.473591424076,135.602658517641,135.626644836954,9316865.88014523,0.0,1.0
2014-10-31,173.45,173.63,172.79,173.34,7563762,138.68090282951,138.824820745389,138.153203804618,138.592952992028,9460095.0248561,0.0,1.0
2014-11-03,173.36,173.78,173.05,173.57,5386924,138.60894387157,138.944752341956,138.361085238666,138.776848106763,6737495.56525946,0.0,1.0
2014-11-04,173.46,173.65,172.46,173.08,6465952,138.688898269281,138.840811624932,137.889354292172,138.38507155798,8087049.84981791,0.0,1.0
2014-11-05,174.55,174.62,173.71,174.59,5286216,139.560401204329,139.616369282727,138.888784263558,139.592382963414,6611538.76627992,0.0,1.0
2014-11-06,175.29,175.41,174.18,174.75,7191719,140.15206374739,140.248009024643,139.264569932799,139.720309999751,8994776.0297142,0.0,1.0
2014-11-07,175.58,175.6,174.77,175.24,4018111,140.383931500751,140.399922380294,139.736300879293,140.112086548534,5025503.43075572,0.0,1.0
2014-11-10,175.95,176.06,175.33,175.62,2941925,140.679762772282,140.767712609764,140.184045506474,140.415913259836,3679503.67237887,0.0,1.0
2014-11-11,176.02,176.24,175.69,175.98,3192666,140.735730850679,140.911630525643,140.471881338233,140.703749091595,3993108.68621029,0.0,1.0
2014-11-12,176.04,176.2,175.25,175.26,2836489,140.751721730221,140.879648766559,140.120081988306,140.128077428077,3547633.50260878,0.0,1.0
2014-11-13,176.44,176.98,175.79,176.25,6508365,141.071539321065,141.503293068704,140.551835735944,140.919625965414,8140096.33783396,0.0,1.0
2014-11-14,176.35,176.65,176.12,176.36,3521129,140.999580363125,141.239443556258,140.81568524839,141.007575802896,4403921.61133264,0.0,1.0
2014-11-17,176.49,176.76,176.0,176.06,3668944,141.11151651992,141.32739339374,140.719739971137,140.767712609764,4588795.74487878,0.0,1.0
2014-11-18,176.96,177.38,176.45,176.53,4721709,141.487302189161,141.823110659547,141.079534760836,141.143498279005,5905502.55543716,0.0,1.0
2014-11-19,176.93,177.19,176.29,176.85,4011447,141.463315869848,141.671197303896,140.951607724499,141.39935235168,5017168.67970912,0.0,1.0
2014-11-20,177.25,177.28,176.03,176.11,2881685,141.719169942523,141.743156261836,140.74372629045,140.807689808619,3604160.72474286,0.0,1.0
2014-11-21,177.7,178.6,177.28,178.52,4781965,142.437464260678,143.158869538307,142.100808464451,143.09474462474,5965812.32971716,0.44838,1.0
2014-11-24,177.8,178.22,177.59,178.13,2408710,142.517620402637,142.854276198863,142.349292504523,142.782135671101,3005022.37400587,0.0,1.0
2014-11-25,177.96,178.19,177.56,178.16,5510449,142.645870229771,142.830229356276,142.325245661936,142.806182513688,6874643.49623586,0.0,1.0
2014-11-26,178.01,178.09,177.65,177.96,3005627,142.68594830075,142.750073214317,142.397386189699,142.645870229771,3749715.1516439,0.0,1.0
2014-11-28,178.1,178.69,177.86,178.12,4037459,142.758088828513,143.231010066069,142.565714087812,142.774120056905,5036992.67621731,0.0,1.0
2014-12-01,177.6,178.02,177.03,177.54,6671848,142.357308118719,142.693963914946,141.900418109554,142.309214433544,8323564.27962121,0.0,1.0
2014-12-02,178.56,178.77,177.67,177.68,3920471,143.126807081523,143.295134979636,142.41341741809,142.421433032286,4891042.53797311,0.0,1.0
2014-12-03,178.96,179.14,178.41,178.59,11006551,143.447431649358,143.591712704884,143.006572868585,143.150853924111,13731388.1769232,0.0,1.0
2014-12-04,178.83,179.3,178.03,178.73,4790960,143.343228664812,143.719962532018,142.701979529142,143.263072522853,5977034.17720156,0.0,1.0
2014-12-05,179.51,179.82,178.99,179.28,4269415,143.888290430131,144.136774470203,143.471478491946,143.703931303626,5326372.87133624,0.0,1.0
2014-12-08,178.54,179.54,177.97,178.96,5567952,143.110775853131,143.912337272719,142.653885843967,143.447431649358,6946382.22840891,0.0,1.0
2014-12-09,177.96,178.03,176.22,176.78,7945392,142.645870229771,142.701979529142,141.251153359689,141.700027754658,9912393.24378911,0.0,1.0
2014-12-10,175.29,177.5,175.01,177.5,7621986,140.505701239472,142.27715197676,140.281264041988,142.27715197676,9508923.22627449,0.0,1.0
2014-12-11,176.03,177.66,175.7,175.89,6867314,141.098856689967,142.405401803894,140.834341421503,140.986638091225,8567420.82663493,0.0,1.0
2014-12-12,173.0,175.67,172.93,174.77,12284430,138.670125588617,140.810294578916,138.614016289246,140.088889301287,15325625.3355153,0.0,1.0
2014-12-15,171.79,174.13,171.21,173.75,8874293,137.700236270917,139.575889992751,137.235330647556,139.271296653308,11071257.6518068,0.0,1.0
2014-12-16,170.85,174.39,170.74,171.27,12257580,136.946768536504,139.784295961844,136.85859678035,137.283424332731,15292128.2143417,0.0,1.0
2014-12-17,173.59,173.98,171.08,171.27,12901618,139.143046826174,139.455655779813,137.131127663009,137.283424332731,16095607.5039656,0.0,1.0
2014-12-18,177.79,177.83,175.37,175.98,9752401,142.509604788441,142.541667245224,140.569826153039,141.058778618988,12166754.4890324,0.0,1.0
2014-12-19,177.65,178.42,177.15,177.79,11452550,142.704704837968,143.323239162343,142.30305917279,142.817165624218,14257031.7482531,0.3834,1.0
2014-12-22,179.36,179.36,178.19,178.22,7855558,144.078333012879,144.078333012879,143.138482156361,143.162580896272,9779214.21921264,0.0,1.0
2014-12-23,180.03,180.4,179.68,179.87,6224826,144.616538204219,144.913755996451,144.335386238594,144.488011591361,7749151.22914556,0.0,1.0
2014-12-24,180.03,180.53,179.94,180.19,1647624,144.616538204219,145.018183869397,144.544241984486,144.745064817076,2051091.47545164,0.0,1.0
2014-12-26,180.19,180.71,180.19,180.49,1921214,144.745064817076,145.162776308862,144.745064817076,144.986052216183,2391677.74802889,0.0,1.0
2014-12-29,180.11,180.38,179.81,179.88,2530891,144.680801510647,144.897690169844,144.43981411154,144.496044504665,3150651.45651999,0.0,1.0
2014-12-30,179.46,179.87,179.24,179.63,2953280,144.158662145915,144.488011591361,143.981938053236,144.295221672076,3676474.3853099,0.0,1.0
2014-12-31,177.88,180.12,177.88,179.82,4514389,142.889461843951,144.688834423951,142.889461843951,144.447847024844,5619865.20879317,0.0,1.0
2015-01-02,177.94,179.23,176.98,178.65,4997212,142.937659323772,143.973905139933,142.166499646629,143.507996168326,6220921.11684745,0.0,1.0
2015-01-05,174.84,177.21,174.46,177.06,6700209,140.447456199664,142.351256652611,140.142205494129,142.230762953058,8340945.24214532,0.0,1.0
2015-01-06,173.39,175.54,172.32,175.1,10131406,139.282683770646,141.009760130915,138.423162047164,140.656311945557,12612368.1622383,0.0,1.0
2015-01-07,175.59,175.79,174.24,174.85,5546974,141.049924697432,141.210582963504,139.96548140145,140.455489112968,6905307.93794697,0.0,1.0
2015-01-08,178.76,178.96,177.21,177.26,7166658,143.596358214665,143.757016480736,142.351256652611,142.391421219129,8921617.51180932,0.0,1.0
2015-01-09,177.22,179.06,176.63,178.98,6646620,142.359289565915,143.837345613772,141.885347681004,143.773082307344,8274233.45530679,0.0,1.0
2015-01-12,176.24,177.63,175.46,177.44,4305292,141.572064062165,142.688639011361,140.945496824486,142.536013658593,5359564.87677415,0.0,1.0
2015-01-13,175.98,179.03,174.7,177.72,9913513,141.363208316272,143.813246873861,140.334995413414,142.760935231093,12341117.8800983,0.0,1.0
2015-01-14,174.06,174.72,172.42,173.44,11090635,139.820888961986,140.351061240022,138.5034911802,139.322848337164,13806491.5938622,0.0,1.0
2015-01-15,173.06,175.08,172.81,174.74,9293698,139.017597631629,140.64024611895,138.816774799039,140.367127066629,11569523.594717,0.0,1.0
2015-01-16,174.67,174.97,172.12,172.57,8721910,140.430016744882,140.671208735628,138.379884823548,138.741672809666,10848507.0002352,0.14829,1.0
2015-01-20,174.9,175.61,173.14,175.23,7224084,140.614930604454,141.185751649217,139.199937592082,140.880241794273,8985477.47503549,0.0,1.0
2015-01-21,175.35,175.75,173.66,174.25,6259314,140.976718590571,141.298307911565,139.618003709374,140.092347957839,7785474.94134545,0.0,1.0
2015-01-22,177.92,178.14,174.51,175.92,9565123,143.042929977955,143.219804104502,140.301381016485,141.434983372987,11897314.2148464,0.0,1.0
2015-01-23,176.41,177.82,176.39,177.71,4795306,141.828930291205,142.962532647707,141.812850825155,142.874095584434,5964509.00195824,0.0,1.0
2015-01-26,176.5,176.71,175.38,176.16,3730398,141.901287888428,142.07012228195,141.000837789646,141.627936965584,4639952.58110475,0.0,1.0
2015-01-27,173.59,174.75,172.59,173.5,11565051,139.5617255782,140.494334609081,138.757752275716,139.489367980976,14384869.4530873,0.0,1.0
2015-01-28,171.72,174.61,171.59,174.55,9673196,138.058295502555,140.381778346733,137.953778973232,140.333539948584,12031737.8327278,0.0,1.0
2015-01-29,173.9,174.07,171.06,172.16,9615220,139.81095730197,139.947632763392,137.527673122915,138.412043755648,11959625.9854551,0.0,1.0
2015-01-30,171.45,173.95,171.27,173.2,11138459,137.841222710884,139.851155967094,137.696507516437,139.248175990231,13854264.7692228,0.0,1.0
2015-02-02,173.27,173.43,170.1,171.95,9437852,139.304454121405,139.433089849802,136.75585875253,138.243209362126,11739011.6945925,0.0,1.0
2015-02-03,176.33,176.4,174.1,174.13,7543368,141.764612427006,141.82089055818,139.971751962466,139.995871161541,9382610.06515201,0.0,1.0
2015-02-04,176.53,177.57,175.78,175.8,5935850,141.925407087503,142.761539322086,141.32242711064,141.338506576689,7383143.17361058,0.0,1.0
2015-02-05,178.55,178.64,177.09,177.28,6037756,143.54943315852,143.621790755744,142.375632136894,142.528387064366,7509896.13877145,0.0,1.0
2015-02-06,178.09,179.36,177.48,178.82,7211861,143.179605439378,144.200651533532,142.689181724862,143.766505950191,8970274.2338803,0.0,1.0
2015-02-09,177.09,177.94,176.68,177.18,3723092,142.375632136894,143.059009444005,142.046003082875,142.447989734117,4630865.21467425,0.0,1.0
2015-02-10,178.51,178.75,177.14,178.17,3572674,143.517274226421,143.710227819017,142.415830802018,143.243923303576,4443771.93740342,0.0,1.0
2015-02-11,178.7,179.09,177.67,178.09,5174522,143.670029153893,143.983578741862,142.841936652334,143.179605439378,6436186.35595539,0.0,1.0
2015-02-12,179.84,179.93,179.0,179.27,3742736,144.586558718725,144.658916315948,143.911221144638,144.128293936309,4655298.86183555,0.0,1.0
2015-02-13,180.34,180.54,179.76,180.0,3998242,144.988545369967,145.149340030464,144.522240854526,144.715194447122,4973102.94713362,0.0,1.0
2015-02-17,180.57,180.7,179.71,180.06,2850861,145.173459229538,145.277975758861,144.482042189402,144.763432845271,3545964.76175488,0.0,1.0
2015-02-18,180.47,180.68,179.97,180.18,2724833,145.09306189929,145.261896292811,144.691075248048,144.859909641569,3389208.31274019,0.0,1.0
2015-02-19,180.09,180.43,179.43,179.87,2663529,144.787552044346,145.06090296719,144.256929664706,144.610677917799,3312957.02453125,0.0,1.0
2015-02-20,181.14,181.2,178.5,179.15,8914648,146.0257754467,146.074144368677,143.89754287974,144.421539534484,11058317.1620233,0.49013,1.0
2015-02-23,180.92,180.92,180.32,180.71,2738564,145.848422732787,145.848422732787,145.364733513023,145.67913150587,3397095.35143721,0.0,1.0
2015-02-24,181.91,182.06,180.89,181.03,4228745,146.646509945397,146.767432250338,145.824238271799,145.937099089744,5245614.11817046,0.0,1.0
2015-02-25,181.96,182.17,181.56,181.81,2822884,146.686817380378,146.856108607295,146.364357900535,146.565895075437,3501691.43903391,0.0,1.0
2015-02-26,182.01,182.24,181.4,181.92,3045831,146.727124815358,146.912539016267,146.235374108598,146.654571432393,3778249.597732,0.0,1.0
2015-02-27,181.19,181.94,181.15,181.93,3161318,146.066082881681,146.670694406386,146.033836933697,146.662632919389,3921507.28710914,0.0,1.0
2015-03-02,182.68,182.68,181.37,181.37,3213112,147.267244444094,147.267244444094,146.21118964761,146.21118964761,3985755.97972044,0.0,1.0
2015-03-03,181.87,182.39,181.19,182.23,2825771,146.614263997413,147.033461321208,146.066082881681,146.904477529271,3505272.66418681,0.0,1.0
2015-03-04,180.78,181.41,180.13,181.41,3820195,145.735561914842,146.243435595594,145.211565260098,146.243435595594,4738821.7606321,0.0,1.0
2015-03-05,181.17,181.45,180.71,181.25,2410673,146.049959907689,146.275681543578,145.67913150587,146.114451803657,2990357.73570936,0.0,1.0
2015-03-06,178.4,180.63,178.13,180.12,7297446,143.816928009779,145.614639609901,143.599267860885,145.203503773102,9052233.17182438,0.0,1.0
2015-03-09,179.8,180.19,178.53,178.53,3844851,144.945536189228,145.259934182074,143.921727340728,143.921727340728,4769406.68871303,0.0,1.0
2015-03-10,176.69,178.51,176.68,178.38,6070112,142.438413733452,143.905604366736,142.430352246456,143.800805035787,7529767.15457562,0.0,1.0
2015-03-11,176.35,177.29,176.23,176.98,5584619,142.164323175586,142.922102953216,142.067585331633,142.672196856338,6927529.62663933,0.0,1.0
2015-03-12,178.97,179.02,177.2,177.24,4024348,144.276432768555,144.316740203535,142.849549570251,142.881795518236,4992066.60255725,0.0,1.0
2015-03-13,177.56,178.5,176.27,178.39,6833888,143.13976310211,143.89754287974,142.099831279617,143.808866522783,8477205.26416124,0.0,1.0
2015-03-16,179.78,179.91,178.25,178.25,5550064,144.929413215236,145.034212546185,143.696005704838,143.696005704838,6884665.32627281,0.0,1.0
2015-03-17,178.5,178.97,177.86,178.79,5392939,143.89754287974,144.276432768555,143.381607711992,144.131326002625,6689757.11631511,0.0,1.0
2015-03-18,180.73,181.01,176.97,177.91,11294422,145.695254479862,145.920976115752,142.664135369342,143.421915146972,14010345.7408226,0.0,1.0
2015-03-19,179.66,180.39,179.31,180.18,6229177,144.832675371283,145.421163921996,144.550523326421,145.251872695078,7727081.86844623,0.0,1.0
2015-03-20,180.96,181.67,180.17,180.46,5999199,146.131501848654,146.704851574077,145.493549337268,145.727734436384,7429028.21983144,0.31115,1.0
2015-03-23,180.85,181.75,180.84,181.05,3593884,146.042673017955,146.76945436004,146.034597669709,146.204179982862,4450438.40932775,0.0,1.0
2015-03-24,179.83,181.19,179.77,180.65,4692113,145.218987496924,146.317234858298,145.170535407452,145.881166053047,5810415.67176519,0.0,1.0
2015-03-25,176.92,180.16,176.88,179.95,8474718,142.869061157515,145.485473989022,142.836759764533,145.315891675869,10494554.2191738,0.0,1.0
2015-03-26,176.48,177.3,175.46,176.15,6604471,142.513745834717,143.17592439084,141.690060313687,142.247259342619,8178558.74360201,0.0,1.0
2015-03-27,176.81,176.97,175.97,176.33,3971821,142.780232326815,142.909437898742,142.101903074202,142.392615611036,4918451.6621501,0.0,1.0
2015-03-30,179.39,179.76,178.28,178.31,5399289,144.863672174127,145.162460059207,143.967308518888,143.991534563624,6686137.6573815,0.0,1.0
2015-03-31,177.58,179.08,177.43,178.52,4633760,143.402034141711,144.61333637852,143.28090391803,144.161116876778,5738155.01101498,0.0,1.0
2015-04-01,176.74,177.54,175.57,177.54,7440536,142.723704889097,143.369732748729,141.778889144386,143.369732748729,9213888.70658766,0.0,1.0
2015-04-02,177.33,177.91,176.43,176.7,3223638,143.200150435576,143.668520633809,142.47336909349,142.691403496116,3991949.20397222,0.0,1.0
2015-04-06,178.59,179.17,176.09,176.32,6284934,144.217644314495,144.686014512728,142.198807253147,142.384540262791,7782864.35335421,0.0,1.0
2015-04-07,178.42,179.58,178.42,178.77,6011556,144.080363394324,145.017103790789,144.080363394324,144.363000582913,7444330.34628405,0.0,1.0
2015-04-08,178.75,179.56,177.96,178.6,4738514,144.346849886422,145.000953094299,143.708897375036,144.225719662741,5867875.73242133,0.0,1.0
2015-04-09,179.4,179.63,177.98,178.66,4483753,144.871747522372,145.057480532016,143.725048071526,144.274171752213,5552395.83947023,0.0,1.0
2015-04-10,180.37,180.44,179.18,179.67,3463571,145.655056302176,145.711583739893,144.694089860974,145.089781924998,4289067.04051486,0.0,1.0
2015-04-13,179.64,180.86,179.49,180.17,3358215,145.065555880262,146.0507483662,144.944425656581,145.493549337268,4158600.8404224,0.0,1.0
2015-04-14,180.18,180.54,178.8,179.58,4811404,145.501624685513,145.792337222347,144.387226627649,145.017103790789,5958138.09360381,0.0,1.0
2015-04-15,180.88,181.38,180.45,180.83,4377762,146.066899062691,146.47066647496,145.719659088139,146.026522321464,5421143.2955809,0.0,1.0
2015-04-16,180.91,181.51,180.43,180.67,3873853,146.091125107427,146.575646002151,145.703508391648,145.897316749537,4797134.29350796,0.0,1.0
2015-04-17,177.94,179.41,177.16,179.27,8683455,143.78840725386,144.976273718191,143.158110762582,144.863143578731,10745887.0447883,0.11846,1.0
2015-04-20,180.03,180.61,179.15,179.31,5355793,145.477278621515,145.94596062785,144.766174887765,144.89546647572,6627862.59769504,0.0,1.0
2015-04-21,179.26,180.88,178.97,180.7,3596594,144.855062854484,146.164140182523,144.620721851317,146.018687146074,4450831.24976907,0.0,1.0
2015-04-22,180.06,180.25,178.55,179.65,5575238,145.501520794256,145.655054554952,144.281331432936,145.170211100123,6899428.60253341,0.0,1.0
2015-04-23,180.37,181.07,179.2,179.44,4893032,145.752023245918,146.317673943219,144.806578509001,145.000515890933,6055189.91905121,0.0,1.0
2015-04-24,180.54,180.82,179.79,180.5,4009959,145.88939555812,146.11565583704,145.283341239583,145.857072661131,4962375.74424377,0.0,1.0
2015-04-27,180.17,181.54,179.96,181.46,4969123,145.590408760975,146.697467982835,145.420713551785,146.632822188858,6149353.50844333,0.0,1.0
2015-04-28,180.84,180.94,178.88,180.36,4534159,146.131817285534,146.212624528006,144.547995333092,145.743942521671,5611079.97417048,0.0,1.0
2015-04-29,180.07,180.71,179.24,179.8,6559412,145.509601518504,146.026767870321,144.83890140599,145.29142196383,8117356.56282308,0.0,1.0
2015-04-30,178.18,180.02,177.45,179.7,8564574,143.982344635791,145.469197897268,143.392451765749,145.210614721359,10598770.281038,0.0,1.0
2015-05-01,179.9,180.01,178.98,179.21,3895734,145.372229206302,145.461117173021,144.628802575564,144.814659233248,4821020.84026939,0.0,1.0
2015-05-04,180.44,181.05,180.25,180.34,3256866,145.808588315648,146.301512494725,145.655054554952,145.727781073177,4030413.48818087,0.0,1.0
2015-05-05,179.01,180.59,178.78,180.23,5316273,144.653044748305,145.929799179356,144.467188090621,145.638893106458,6578956.09031867,0.0,1.0
2015-05-06,178.39,180.25,177.25,179.87,7534180,144.152039844982,145.655054554952,143.230837280806,145.34798703356,9323644.47735414,0.0,1.0
2015-05-07,179.28,179.7,177.89,178.12,4142787,144.871224302978,145.210614721359,143.748003632624,143.933860290309,5126752.09955227,0.0,1.0
2015-05-08,181.85,182.02,181.08,181.14,5529586,146.947970434497,147.085342746699,146.325754667466,146.374239012949,6842933.6664315,0.0,1.0
2015-05-11,181.08,182.0,180.88,181.77,3753561,146.325754667466,147.069181298204,146.164140182523,146.88332464052,4645079.92748541,0.0,1.0
2015-05-12,180.72,181.23,179.27,180.1,4742796,146.034848594569,146.446965531173,144.863143578731,145.533843691245,5869270.9402506,0.0,1.0
2015-05-13,180.75,181.44,180.48,180.85,3851383,146.05909076731,146.616660740364,145.840911212637,146.139898009782,4766135.90837035,0.0,1.0
2015-05-14,182.54,182.64,181.73,181.81,4921430,147.505540407551,147.586347650022,146.851001743531,146.915647537508,6090332.80863809,0.0,1.0
2015-05-15,182.48,182.51,181.89,182.24,4522151,147.782466827501,147.806762498285,147.304651968731,147.588101461222,5583897.27952787,0.4027,1.0
2015-05-18,182.68,183.01,182.19,182.43,2890503,147.944437966066,148.2116903447,147.54760867658,147.741974042859,3569158.0927234,0.0,1.0
2015-05-19,182.93,183.28,182.37,182.92,2766587,148.146901889274,148.430351381764,147.693382701289,148.138803332345,3416148.11687562,0.0,1.0
2015-05-20,182.71,183.35,182.56,183.23,5080776,147.968733636851,148.487041280262,147.847255282927,148.389858597123,6273680.66309387,0.0,1.0
2015-05-21,182.79,183.04,182.36,182.62,2724231,148.033522092278,148.235986015485,147.685284144361,147.895846624497,3363847.44111939,0.0,1.0
2015-05-22,182.26,182.74,182.04,182.51,2357025,147.604298575078,147.993029307636,147.426130322656,147.806762498285,2910425.92016039,0.0,1.0
2015-05-26,180.37,181.93,179.79,181.93,5529694,146.073671315631,147.337046196444,145.60395501379,147.337046196444,6827999.17190328,0.0,1.0
2015-05-27,181.52,181.79,180.45,180.77,3588152,147.005005362384,147.223666399448,146.138459771057,146.397613592762,4430606.6275391,0.0,1.0
2015-05-28,181.29,181.33,180.65,181.11,3660851,146.818738553034,146.851132780747,146.300430909623,146.672964528324,4520374.4721609,0.0,1.0
2015-05-29,180.11,181.19,179.67,181.17,4923650,145.863108835495,146.737752983751,145.50677233065,146.721555869894,6079663.38150749,0.0,1.0
2015-06-01,180.4,181.15,179.81,181.0,4349016,146.097966986416,146.705358756038,145.620152127646,146.583880402113,5370112.27865305,0.0,1.0
2015-06-02,180.15,180.96,179.27,180.08,5106238,145.895503063208,146.5514861744,145.182830053518,145.83881316471,6305120.83228135,0.0,1.0
2015-06-03,180.88,181.74,180.12,180.85,5481944,146.486697718974,147.183173614807,145.871207392423,146.462402048189,6769038.05028273,0.0,1.0
2015-06-04,179.21,180.92,178.78,180.18,7312454,145.134238711949,146.519091946687,144.786000764032,145.919798733993,9029329.62593966,0.0,1.0
2015-06-05,178.5,179.46,178.25,179.08,5228735,144.55924117004,145.336702635156,144.356777246832,145.028957471881,6456378.64411696,0.0,1.0
2015-06-08,177.81,178.6,177.68,178.51,4380541,144.000440741987,144.640226739323,143.89515950192,144.567339726968,5409038.96680151,0.0,1.0
2015-06-09,177.71,178.26,177.2,177.82,4722423,143.919455172705,144.364875803761,143.506428769362,144.008539298916,5831190.71930146,0.0,1.0
2015-06-10,180.06,180.54,178.38,178.38,5480858,145.822616050854,146.211346783412,144.4620584869,144.4620584869,6767697.07063708,0.0,1.0
2015-06-11,180.68,181.26,180.39,180.69,3714802,146.324726580408,146.794442882249,146.089868429487,146.332825137336,4586992.51347085,0.0,1.0
2015-06-12,179.13,180.06,178.72,179.86,4566750,145.069450256522,145.822616050854,144.737409422462,145.660644912288,5638967.58451542,0.0,1.0
2015-06-15,178.1,178.37,177.11,177.89,5502666,144.235298892908,144.453959929972,143.433541757007,144.065229197414,6794625.32488424,0.0,1.0
2015-06-16,179.21,179.36,177.88,178.07,3276912,145.134238711949,145.255717065873,144.057130640486,144.211003222123,4046291.24548301,0.0,1.0
2015-06-17,179.48,180.14,178.49,179.66,3650922,145.352899749012,145.88740450628,144.551142613111,145.498673773722,4508114.26322751,0.0,1.0
2015-06-18,181.33,181.94,180.14,180.21,6542767,146.851132780747,147.345144753373,145.88740450628,145.944094404778,8078929.44129569,0.0,1.0
2015-06-19,179.73,180.74,179.73,180.64,3964046,145.944296868701,146.764436744278,145.944296868701,146.683234776399,4881711.74116494,0.48025,1.0
2015-06-22,180.89,181.5,180.67,181.03,4048305,146.886239696096,147.381571700157,146.707595366763,146.999922451127,4985476.4678101,0.0,1.0
2015-06-23,181.12,181.57,180.75,181.12,3116753,147.073004222218,147.438413077672,146.772556941066,147.073004222218,3838272.74315459,0.0,1.0
2015-06-24,179.41,180.97,179.39,180.56,4328936,145.684450571489,146.951201270399,145.668210177913,146.618273202096,5331072.77209991,0.0,1.0
2015-06-25,178.65,180.12,178.59,180.05,3602699,145.067315615609,146.260984543429,145.018594434882,146.204143165914,4436713.90498073,0.0,1.0
2015-06-26,179.13,179.83,178.68,179.21,4855548,145.457085061428,146.02549883658,145.091676205973,145.522046635731,5979594.0010257,0.0,1.0
2015-06-29,175.68,178.21,175.59,177.6,8888666,142.655617169607,144.710026956942,142.582535398516,144.214694952881,10946367.7201257,0.0,1.0
2015-06-30,175.83,177.01,175.45,177.0,9149750,142.777420121425,143.735603342396,142.468852643485,143.727483145608,11267891.9477029,0.0,1.0
2015-07-01,177.4,177.82,176.58,177.57,4135129,144.052291017123,144.393339282215,143.386434880517,144.190334362517,5092399.98489717,0.0,1.0
2015-07-02,177.08,178.05,176.65,177.79,4008581,143.792444719911,144.580103808336,143.443276258032,144.368978691851,4936556.47111832,0.0,1.0
2015-07-06,176.67,177.14,175.34,175.59,3748675,143.459516651608,143.841165900638,142.379530478819,142.582535398516,4616482.94729966,0.0,1.0
2015-07-07,177.63,177.73,174.44,176.88,7783801,144.239055543245,144.320257511124,141.648712767909,143.630040784153,9585729.51287431,0.0,1.0
2015-07-08,175.07,176.44,174.78,176.11,6849409,142.160285165546,143.272752125486,141.924799458697,143.004785631486,8435028.33603362,0.0,1.0
2015-07-09,175.21,177.47,175.21,177.15,4581356,142.273967920576,144.109132394639,142.273967920576,143.849286097426,5641927.30751774,0.0,1.0
2015-07-10,177.41,177.8,176.62,177.22,4504366,144.060411213911,144.377098888639,143.418915667668,143.906127474941,5547114.33437054,0.0,1.0
2015-07-13,179.6,179.7,178.8,178.83,3873839,145.838734310459,145.919936278337,145.189118567428,145.213479157791,4770622.06888684,0.0,1.0
2015-07-14,180.33,180.54,179.31,179.45,2757062,146.431508675974,146.60203280852,145.60324860361,145.71693135864,3395314.26641359,0.0,1.0
2015-07-15,180.34,180.72,179.9,180.32,3407912,146.439628872762,146.748196350702,146.082340214095,146.423388479187,4196834.25047462,0.0,1.0
2015-07-16,181.07,181.25,180.5,181.2,2495097,147.032403238278,147.17856678046,146.569552021368,147.137965796521,3072705.08976067,0.0,1.0
2015-07-17,180.54,180.62,180.01,180.49,2762340,146.741683952878,146.806707408712,146.310903557979,146.701044292982,3398576.67000842,0.17198,1.0
2015-07-20,180.69,181.1,180.36,180.95,2961630,146.863602932566,147.196848143715,146.595381177252,147.074929164026,3643768.19044616,0.0,1.0
2015-07-21,178.94,179.71,178.43,179.69,5026714,145.441214836203,146.067065598603,145.026690305262,146.050809734644,6184493.193164,0.0,1.0
2015-07-22,178.3,178.92,177.84,178.43,3811491,144.921027189532,145.424958972244,144.547142318488,145.026690305262,4689373.64355839,0.0,1.0
2015-07-23,177.16,178.33,176.83,178.33,4968571,143.994442943901,144.94541098547,143.726221188587,144.94541098547,6112958.39175496,0.0,1.0
2015-07-24,175.54,177.25,175.31,177.23,4591323,142.677717963267,144.067594331714,142.490775527745,144.051338467756,5648820.64925862,0.0,1.0
2015-07-27,174.23,174.78,173.78,174.47,5370195,141.612958873989,142.059995132846,141.247201934924,141.80802924149,6607086.54271228,0.0,1.0
2015-07-28,176.11,176.28,174.3,174.86,5625920,143.141010086083,143.279184929729,141.669854397843,142.12501858868,6921711.46902036,0.0,1.0
2015-07-29,177.22,177.56,176.17,176.33,4175936,144.043210535776,144.31956022307,143.189777677958,143.319824589626,5137759.53179127,0.0,1.0
2015-07-30,177.29,177.39,176.13,177.04,3658968,144.100106059631,144.181385379423,143.157265950041,143.89690776015,4501720.74440776,0.0,1.0
2015-07-31,176.73,177.73,176.49,177.67,4483781,143.644941868794,144.457735066717,143.449871501293,144.408967474841,5516509.01048642,0.0,1.0
2015-08-03,175.73,176.87,174.74,176.82,4530494,142.832148670872,143.758732916504,142.027483404929,143.718093256607,5573981.19420967,0.0,1.0
2015-08-04,175.32,176.13,174.83,175.79,4055667,142.498903459724,143.157265950041,142.100634792742,142.880916262748,4989789.54347511,0.0,1.0
2015-08-05,175.36,176.52,175.03,175.84,4565463,142.531415187641,143.474255297231,142.263193432327,142.921555922644,5617004.43811647,0.0,1.0
2015-08-06,174.22,175.65,173.65,175.48,5374136,141.60483094201,142.767125215038,141.141538819194,142.628950371392,6611935.25454951,0.0,1.0
2015-08-07,173.8,174.12,172.8,173.89,6158423,141.263457798882,141.523551622217,140.45066460096,141.336609186695,7576863.35926906,0.0,1.0
2015-08-10,176.12,176.32,174.8,174.8,4504031,143.149138018062,143.311696657646,142.076250996805,142.076250996805,5541423.09693762,0.0,1.0
2015-08-11,174.11,174.89,173.58,174.59,6761080,141.515423690238,142.149402384618,141.084643295339,141.905564425241,8318327.48758681,0.0,1.0
2015-08-12,174.21,174.4,171.4,172.83,8825602,141.59670301003,141.751133717636,139.312754123869,140.475048396898,10858361.0475103,0.0,1.0
2015-08-13,174.31,174.97,173.55,173.99,6562745,141.677982329823,142.214425840451,141.060259499402,141.417888506488,8074310.92776933,0.0,1.0
2015-08-14,174.87,175.08,174.06,174.17,3512236,142.133146520659,142.303833092223,141.474784030342,141.564191282114,4321192.65881958,0.0,1.0
2015-08-17,175.7,175.73,173.62,174.24,4055384,142.807764874935,142.832148670872,141.117155023256,141.621086805968,4989441.3614274,0.0,1.0
2015-08-18,175.33,175.93,175.08,175.28,4050444,142.507031391703,142.994707310457,142.303833092223,142.466391731807,4983363.55465859,0.0,1.0
2015-08-19,173.74,175.49,173.12,174.33,10979122,141.214690207007,142.637078303371,140.710758424295,141.694238193781,13507891.094643,0.0,1.0
2015-08-20,170.24,172.55,170.22,172.25,12317188,138.369914014279,140.24746630148,138.353658150321,140.003628342103,15154147.489776,0.0,1.0
2015-08-21,164.47,168.67,164.41,167.79,18858721,134.127474894268,137.552630816661,134.078544095377,136.834979099588,23124970.0727987,0.55042,1.0
2015-08-24,158.38,163.45,150.565,155.9,35093681,129.160998806799,133.295651313116,122.787762251204,127.138525785958,43032627.8685251,0.0,1.0
2015-08-25,156.49,163.68,156.29,163.33,19356991,127.619678641722,133.483219375533,127.456575978751,133.197789715333,23735959.4839137,0.0,1.0
2015-08-26,162.8,162.9,157.67,160.39,19884253,132.76556765846,132.847118989945,128.581984353252,130.800180569658,24382499.5101712,0.0,1.0
2015-08-27,166.45,166.49,163.04,164.86,15223696,135.742191257682,135.774811790276,132.961290854025,134.445525087062,18667624.0874121,0.0,1.0
2015-08-28,166.27,166.62,165.24,165.72,8115699,135.595398861008,135.880828521207,134.755420146707,135.146866537838,9951644.99728489,0.0,1.0
2015-08-31,165.18,166.18,164.32,165.35,6363653,134.706489347816,135.522002662671,134.00514789704,134.845126611341,7803248.4376154,0.0,1.0
2015-09-01,160.46,162.62,159.74,161.4,14266930,130.857266501698,132.618775261786,130.270096915002,131.623849017662,17494417.0010635,0.0,1.0
2015-09-02,163.46,163.48,161.29,162.93,8260621,133.303806446264,133.320116712561,131.534142553028,132.871584389391,10129351.4765785,0.0,1.0
2015-09-03,163.67,165.49,163.13,164.33,8023710,133.475064242384,134.959298475421,133.034687052362,134.013303030189,9838846.10323334,0.0,1.0
2015-09-04,160.97,161.95,160.24,161.42,8651082,131.273178292274,132.072381340833,130.67785357243,131.640159283959,10608143.1687402,0.0,1.0
2015-09-08,164.91,165.03,163.28,163.81,6821684,134.486300752805,134.584162350587,133.15701404959,133.589236106464,8364895.91982875,0.0,1.0
2015-09-09,162.56,166.71,162.23,166.53,7865688,132.569844462895,135.954224719544,132.300725068992,135.80743232287,9645076.12165058,0.0,1.0
2015-09-10,163.39,164.5,162.15,162.54,8327015,133.246720514225,134.151940293714,132.235484003804,132.553534196597,10210765.2300887,0.0,1.0
2015-09-11,164.39,164.44,162.51,162.9,6202293,134.06223382908,134.103009494823,132.529068797152,132.847118989945,7605385.32850282,0.0,1.0
2015-09-14,163.83,164.58,163.37,164.46,4595558,133.605546372761,134.217181358902,133.230410247927,134.11931976112,5635172.24830942,0.0,1.0
2015-09-15,166.12,166.53,163.97,164.36,6516059,135.47307186378,135.80743232287,133.719718236841,134.037768429634,7990131.95898013,0.0,1.0
2015-09-16,167.51,167.65,166.0,166.46,5511661,136.606635371429,136.720807235509,135.375210265997,135.750346390831,6758517.48781961,0.0,1.0
2015-09-17,166.81,169.44,166.48,167.42,14269959,136.03577605103,138.1805760691,135.766656657128,136.533239173092,17498131.2261347,0.0,1.0
2015-09-18,163.54,165.24,163.2,164.0,10400516,133.636804998119,135.025960975231,133.358973802697,134.012694262514,12727783.9863348,0.32833,1.0
2015-09-21,164.87,165.56,163.67,164.67,7762555,134.723615262565,135.287449159158,133.74303457284,134.560185147611,9499540.52491654,0.0,1.0
2015-09-22,163.0,163.36,161.98,162.62,8979562,133.195543687743,133.48971789466,132.362050101476,132.88502646933,10988870.6894831,0.0,1.0
2015-09-23,162.63,163.38,161.88,163.26,4554870,132.893197975077,133.506060906156,132.280335043999,133.408002837183,5574088.96307035,0.0,1.0
2015-09-24,161.87,162.24,159.93,161.12,8451838,132.272163538251,132.574509250916,130.686891423194,131.659300607172,10343060.7050165,0.0,1.0
2015-09-25,162.88,164.43,162.06,163.84,10474628,133.09748561877,134.364069009666,132.427422147458,133.881950170551,12818479.6332426,0.0,1.0
2015-09-28,159.86,162.06,159.58,162.04,10013085,130.62969088296,132.427422147458,130.400888722024,132.411079135962,12253659.6181198,0.0,1.0
2015-09-29,160.23,160.96,159.18,159.98,9906202,130.932036595626,131.528556515209,130.074028492116,130.727748951933,12122859.9793507,0.0,1.0
2015-09-30,162.53,162.75,161.05,162.04,7621395,132.8114829176,132.99125604405,131.602100066938,132.411079135962,9326793.9046997,0.0,1.0
2015-10-01,162.49,163.29,160.51,163.01,6862807,132.778796894609,133.432517354426,131.160838756562,133.20371519349,8398460.71444014,0.0,1.0
2015-10-02,164.58,164.58,159.93,160.35,11877500,134.486641595882,134.486641595882,130.686891423194,131.030094664598,14535264.8174081,0.0,1.0
2015-10-05,167.58,167.78,165.49,165.74,6342052,136.938093320196,137.10152343515,135.230248618924,135.434536262616,7761179.14592911,0.0,1.0
2015-10-06,167.69,168.43,167.25,167.74,6661036,137.027979883421,137.632671308752,136.668433630521,137.068837412159,8151540.4940677,0.0,1.0
2015-10-07,168.95,169.48,167.47,168.6,8832774,138.057589607633,138.490679412262,136.848206756971,137.771586906463,10809236.7217274,0.0,1.0
2015-10-08,170.37,170.66,168.43,168.67,8160305,139.217943423808,139.454917090492,137.632671308752,137.828787446697,9986292.92071733,0.0,1.0
2015-10-09,170.76,170.97,170.1,170.62,5006077,139.536632147969,139.708233768671,138.99731276862,139.422231067501,6126260.14660798,0.0,1.0
2015-10-12,171.17,171.23,170.47,170.73,2835806,139.871663883625,139.920692918112,139.299658481285,139.512117630726,3470359.18171291,0.0,1.0
2015-10-13,170.64,171.58,170.14,170.25,5909319,139.438574078996,140.206695619282,139.029998791611,139.119885354836,7231615.79082651,0.0,1.0
2015-10-14,169.07,170.95,168.72,170.5,5424022,138.155647676605,139.691890757176,137.869644975435,139.324172998528,6637726.46983356,0.0,1.0
2015-10-15,171.32,171.32,169.19,169.4,9637216,139.994236469841,139.994236469841,138.253705745578,138.42530736628,11793684.4169702,0.0,1.0
2015-10-16,171.88,171.96,170.82,171.44,8353736,140.516869634453,140.582271947525,139.650288986254,140.157156912559,10218275.90819,0.07958,1.0
2015-10-19,172.12,172.13,171.04,171.28,4859801,140.713076573668,140.721251862802,139.830145347201,140.026352286416,5944500.45786669,0.0,1.0
2015-10-20,172.01,172.39,171.24,171.59,4140927,140.623148393195,140.933809380285,139.99365112988,140.279786249569,5065174.98298643,0.0,1.0
2015-10-21,171.48,172.95,171.33,172.44,5801408,140.189858069095,141.391625571787,140.067228732086,140.974685825955,7096272.56594898,0.0,1.0
2015-10-22,174.73,174.91,172.47,172.56,8553096,142.846827037631,142.993982242042,140.999211693357,141.072789295562,10462132.7268704,0.0,1.0
2015-10-23,176.37,176.64,175.37,176.0,7642904,144.1875744556,144.408307262217,143.370045542204,143.885088757644,9348787.3942639,0.0,1.0
2015-10-26,176.03,176.46,175.87,176.24,3795875,143.909614625045,144.261152057806,143.778809998902,144.081295696859,4643107.95349537,0.0,1.0
2015-10-27,175.67,176.19,175.24,175.33,4696113,143.615304216223,144.040419251189,143.263766783463,143.337344385669,5744277.56994446,0.0,1.0
2015-10-28,177.68,177.68,175.36,176.01,7348489,145.258537332148,145.258537332148,143.36187025307,143.893264046778,8988659.45851041,0.0,1.0
2015-10-29,177.38,177.71,176.68,177.03,4726892,145.01327865813,145.28306319955,144.441008418753,144.727143538441,5781926.39128357,0.0,1.0
2015-10-30,176.49,177.83,176.45,177.64,6527468,144.285677925208,145.381166669158,144.252976768672,145.225836175613,7984387.94401457,0.0,1.0
2015-11-02,178.12,178.29,176.73,176.87,4178329,145.618250054043,145.75722996932,144.481884864422,144.596338912298,5110925.04685223,0.0,1.0
2015-11-03,179.07,179.6,177.8,177.92,4284912,146.394902521768,146.828192845868,145.356640801756,145.454744271363,5241297.19425106,0.0,1.0
2015-11-04,178.65,179.59,178.19,179.57,6870435,146.051540378142,146.820017556734,145.67547707798,146.803666978466,8403904.60499171,0.0,1.0
2015-11-05,178.64,179.25,177.73,178.75,5008123,146.043365089008,146.54205772618,145.299413777818,146.133293269482,6125927.68028005,0.0,1.0
2015-11-06,179.14,179.17,177.71,178.49,7642830,146.452129545706,146.476655413108,145.28306319955,145.920735751999,9348696.87758763,0.0,1.0
2015-11-09,177.42,178.6,176.73,178.5,7962284,145.045979814665,146.010663932472,144.481884864422,145.928911041133,9739452.47627726,0.0,1.0
2015-11-10,177.78,177.86,176.73,176.98,4837736,145.340290223488,145.40569253656,144.481884864422,144.686267092771,5917510.5867582,0.0,1.0
2015-11-11,177.21,178.24,177.11,178.17,2860255,144.874298742852,145.71635352365,144.792545851513,145.659126499712,3498659.13380311,0.0,1.0
2015-11-12,174.67,176.35,174.59,176.09,6164375,142.797775302827,144.171223877332,142.732372989756,143.958666359849,7540253.19348714,0.0,1.0
2015-11-13,172.61,174.55,172.55,174.07,8011148,141.113665741232,142.69967183322,141.064614006428,142.30725795479,9799222.83937918,0.0,1.0
2015-11-16,175.02,175.06,172.15,172.5,5012863,143.083910422516,143.116611579052,140.73760244107,141.023737560759,6131725.640355,0.0,1.0
2015-11-17,175.16,176.25,174.76,175.6,6612231,143.198364470391,144.089470985993,142.871352905033,143.558077192285,8088069.9038953,0.0,1.0
2015-11-18,177.73,177.84,175.67,175.68,6254431,145.299413777818,145.389341958292,143.615304216223,143.623479505357,7650409.5421182,0.0,1.0
2015-11-19,177.66,178.05,177.15,177.18,5457330,145.24218675388,145.561023030105,144.825247008049,144.849772875451,6675396.93162944,0.0,1.0
2015-11-20,178.06,178.97,177.66,178.17,7730037,146.037838593554,146.784184955006,145.70977425885,146.128056285597,9425025.74316211,0.57324,1.0
2015-11-23,177.74,178.48,177.3,177.88,2596982,145.77538712579,146.382306144993,145.414516357616,145.890209642937,3166430.14833289,0.0,1.0
2015-11-24,177.98,178.41,176.61,176.67,4369888,145.972225726613,146.32489488642,144.848605380251,144.897815030457,5328086.64366487,0.0,1.0
2015-11-25,177.93,178.33,177.79,178.01,2227405,145.931217684775,146.259282019479,145.816395167628,145.996830551716,2715814.87455339,0.0,1.0
2015-11-27,177.9,178.18,177.36,177.8,2878237,145.906612859672,146.136257893965,145.463726007821,145.824596775996,3509356.7883209,0.0,1.0
2015-11-30,177.23,178.33,177.13,178.13,3578504,145.357105099043,146.259282019479,145.275089015367,146.095249852127,4363173.46501816,0.0,1.0
2015-12-01,178.81,178.9,177.64,177.92,6058347,146.652959221124,146.726773696432,145.693371042114,145.923016076407,7386779.18825085,0.0,1.0
2015-12-02,177.29,179.04,177.08,178.64,7427120,145.406314749248,146.841596213579,145.234080973529,146.513531878875,9055687.21049517,0.0,1.0
2015-12-03,174.83,177.84,174.26,177.66,7005522,143.388719090818,145.857403209466,142.921227413864,145.70977425885,8541644.13369412,0.0,1.0
2015-12-04,178.42,178.68,175.14,175.25,6252675,146.333096494787,146.546338312345,143.642968950213,143.733186642257,7623718.08034379,0.0,1.0
2015-12-07,177.34,178.08,176.42,178.02,5647049,145.447322791086,146.054241810289,144.692774821267,146.005032160083,6885294.62380297,0.0,1.0
2015-12-08,175.77,176.86,174.92,175.68,6890163,144.159670277372,145.053645589441,143.462533566126,144.085855802064,8400990.01461228,0.0,1.0
2015-12-09,174.99,177.76,174.08,175.44,9545757,143.519944824699,145.791790342526,142.773598463247,143.889017201242,11638884.1945996,0.0,1.0
2015-12-10,175.88,177.13,174.85,175.18,5613801,144.249887969416,145.275089015367,143.405122307553,143.675775383684,6844756.23363631,0.0,1.0
2015-12-11,172.73,174.38,172.45,173.65,8894534,141.666381333621,143.019646714275,141.436736299328,142.42092930344,10844865.5450719,0.0,1.0
2015-12-14,173.9,173.95,171.52,172.97,12321572,142.625969512631,142.666977554469,140.673986721141,141.863219934443,15023360.5992087,0.0,1.0
2015-12-15,175.46,176.45,174.91,174.91,8039755,143.905420417977,144.717379646369,143.454331957758,143.454331957758,9802656.55180128,0.0,1.0
2015-12-16,177.64,178.0,174.97,176.43,11286555,145.693371042114,145.988628943348,143.503541607964,144.700976429634,13761392.2710351,0.0,1.0
2015-12-17,175.1,178.19,175.09,178.15,8504132,143.610162516743,146.144459502333,143.601960908375,146.111653068862,10368858.9101513,0.0,1.0
2015-12-18,171.0,173.91,170.89,173.84,10946086,140.581751433439,142.974107554324,140.491318727838,142.916559468941,13314535.3996122,0.40754,1.0
2015-12-21,172.25,172.56,170.91,172.28,6466723,141.609395815262,141.864251621954,140.507761037947,141.634059280426,7865954.30576613,0.0,1.0
2015-12-22,174.01,174.28,172.18,173.1,6003720,143.056319104869,143.278290291343,141.55184772988,142.308193994902,7302769.45287657,0.0,1.0
2015-12-23,175.81,175.82,174.76,175.22,6456643,144.536127014695,144.54434816975,143.672905733963,144.051078866474,7853693.25493681,0.0,1.0
2015-12-24,175.22,175.82,175.18,175.66,1765067,144.051078866474,144.54434816975,144.018194246256,144.412809688876,2146981.76628499,0.0,1.0
2015-12-28,174.98,175.13,174.12,174.49,2932215,143.853771145164,143.977088470983,143.14675181047,143.45093454749,3566670.3529256,0.0,1.0
2015-12-29,176.98,177.25,176.0,176.19,6145747,145.498002156082,145.719973342556,144.692328960732,144.848530906769,7475527.41578681,0.0,1.0
2015-12-30,175.8,176.72,175.62,176.57,2910043,144.527905859641,145.284252124663,144.379925068658,145.160934798844,3539700.90659744,0.0,1.0
2015-12-31,173.99,175.65,173.97,175.09,5773408,143.03987679476,144.404588533822,143.023434484651,143.944203850765,7022623.90341208,0.0,1.0
2016-01-04,171.29,171.32,169.35,171.05,14350796,140.820164930022,140.844828395186,139.225260849432,140.622857208712,17455936.4282916,0.0,1.0
2016-01-05,171.39,171.74,170.17,171.69,9412970,140.902376480568,141.190116907478,139.899395563908,141.149011132205,11449692.8199255,0.0,1.0
2016-01-06,168.94,169.97,168.01,168.92,8713585,138.888193492194,139.734972462816,138.123626072117,138.871751182085,10598979.0268439,0.0,1.0
2016-01-07,164.96,167.94,164.48,165.96,15400648,135.616173780468,138.066077986735,135.221558337848,136.438289285927,18732949.199647,0.0,1.0
2016-01-08,163.24,166.39,163.0,165.96,12512371,134.202135111079,136.791798953274,134.004827389769,136.438289285927,15219723.891497,0.0,1.0
2016-01-11,163.83,164.5,162.15,164.16,12353678,134.6871832593,135.238000647957,133.306029210129,134.958481376101,15026693.8379993,0.0,1.0
2016-01-12,164.95,165.78,163.05,165.19,10250310,135.607952625414,136.290308494944,134.045933165042,135.805260346724,12468211.5006221,0.0,1.0
2016-01-13,161.35,165.84,161.07,165.54,16369416,132.648336805762,136.339635425272,132.418144464234,136.093000773634,19911333.4942717,0.0,1.0
2016-01-14,163.59,164.69,160.61,162.02,14749479,134.48987553799,135.394202593994,132.039971331723,133.19915419442,17940884.0996988,0.0,1.0
2016-01-15,159.68,160.58,158.23,159.26,19969146,131.346007191255,132.086309085494,130.153298583869,131.000532973943,24276895.061126,0.08588,1.0
2016-01-19,160.02,161.62,158.81,161.45,10233806,131.625676795745,132.941769052171,130.630382026824,132.801934249926,12441445.1343048,0.0,1.0
2016-01-20,157.61,158.88,154.38,157.25,16435999,129.643312834505,130.687961063042,126.986451591846,129.347192076809,19981576.7258034,0.0,1.0
2016-01-21,158.6,160.29,156.88,157.81,16782433,130.457644918168,131.847767364017,129.042845742511,129.807824366558,20402743.5530482,0.0,1.0
2016-01-22,160.79,161.24,159.62,160.91,7390557,132.25904619415,132.62919714127,131.296653731639,132.357753113382,8984849.76434498,0.0,1.0
2016-01-25,158.7,160.72,158.67,160.41,5782464,130.539900684194,132.201467157931,130.515223954386,131.946474283249,7029858.54892039,0.0,1.0
2016-01-26,161.54,161.72,159.49,159.5,5945212,132.87596443935,133.024024818197,131.189721235804,131.197946812407,7227714.58730116,0.0,1.0
2016-01-27,159.3,162.23,158.61,160.57,10121893,131.033435280354,133.443529224933,130.465870494771,132.078083508892,12305390.2345622,0.0,1.0
2016-01-28,160.51,160.9,158.47,160.68,8613436,132.028730049276,132.349527536779,130.350712422333,132.168564851521,10471528.5214362,0.0,1.0
2016-01-29,164.37,164.43,161.33,161.61,6182773,135.203802617902,135.253156077518,132.703227330694,132.933543475568,7516522.30434708,0.0,1.0
2016-02-01,164.34,164.97,162.82,163.39,6977286,135.179125888094,135.697337214061,133.92883824449,134.397696110841,8482427.84310674,0.0,1.0
2016-02-02,161.41,162.7,160.94,162.7,7900994,132.769031943515,133.830131325258,132.38242984319,133.830131325258,9605398.35887755,0.0,1.0
2016-02-03,163.2,163.75,159.48,162.42,14249346,134.241410155391,134.693816868537,131.181495659202,133.599815180383,17323218.4056181,0.0,1.0
2016-02-04,164.14,164.8,162.58,162.82,11715786,135.014614356041,135.557502411816,133.731424406026,133.92883824449,14243118.2225123,0.0,1.0
2016-02-05,161.94,164.01,161.22,163.87,8292457,133.204987503456,134.907681860206,132.612745988064,134.792523787769,10081307.8530198,0.0,1.0
2016-02-08,160.35,160.81,158.05,160.11,13377575,131.897120823633,132.275497347355,130.005238205022,131.699706985169,16263388.7521952,0.0,1.0
2016-02-09,160.24,161.46,158.51,158.54,11449205,131.806639481004,132.810159826528,130.383614728744,130.408291458552,13919030.3039659,0.0,1.0
2016-02-10,159.39,162.3,159.23,160.98,8205655,131.107465469778,133.501108261152,130.975856244135,132.415332149601,9975780.90434132,0.0,1.0
2016-02-11,156.8,158.02,155.26,156.8,14806696,128.977041129689,129.980561475214,127.71030233288,128.977041129689,18000800.0839893,0.0,1.0
2016-02-12,159.98,159.98,157.66,158.16,7072978,131.592774489335,131.592774489335,129.684440717518,130.095719547651,8598762.54476043,0.0,1.0
2016-02-16,162.2,162.29,160.62,161.76,5451192,133.418852495125,133.492882684549,132.119211391905,133.056927124608,6627124.47202547,0.0,1.0
2016-02-17,164.93,165.26,163.33,163.43,5584173,135.664434907651,135.935878935539,134.348342651225,134.430598417252,6788792.16588296,0.0,1.0
2016-02-18,164.52,165.45,164.29,165.33,5187626,135.327186266942,136.092164890989,135.137998005081,135.993457971757,6306701.95001673,0.0,1.0
2016-02-19,163.7,163.81,162.59,163.18,4660567,135.156604259356,135.247424213348,134.24014835998,134.727273567756,5644820.85119556,0.61262,1.0
2016-02-22,165.94,166.46,165.13,165.35,3450737,137.006028777016,137.435359468616,136.337263661255,136.518903569239,4179489.78516821,0.0,1.0
2016-02-23,164.15,165.76,163.84,165.61,6052788,135.528140434779,136.857414306847,135.27219329171,136.733568915039,7331061.63054114,0.0,1.0
2016-02-24,164.67,164.9,161.47,162.6,8003806,135.957471126378,136.147367393817,133.31543610115,134.248404719433,9694110.39423407,0.0,1.0
2016-02-25,166.84,166.84,164.4,165.03,5266932,137.749101127862,137.749101127862,135.734549421125,136.254700066717,6379242.60619557,0.0,1.0
2016-02-26,166.28,167.95,166.12,167.84,3797964,137.286744998447,138.665557027238,137.154643247185,138.574737073246,4600046.81389411,0.0,1.0
2016-02-29,164.96,167.21,164.96,166.16,3485040,136.19690555054,138.054586427654,136.19690555054,137.187668685,4221037.15261481,0.0,1.0
2016-03-01,168.52,168.59,165.71,166.01,3914276,139.136169516107,139.193964032283,136.816132509578,137.063823293193,4740922.46332567,0.0,1.0
2016-03-02,168.89,168.93,167.55,168.02,3106188,139.441654815899,139.474680253714,138.335302649084,138.723351543415,3762176.31677292,0.0,1.0
2016-03-03,169.35,169.39,168.12,168.73,2968209,139.821447350775,139.854472788591,138.805915137953,139.309553064637,3595057.86611509,0.0,1.0
2016-03-04,170.02,170.55,168.92,169.53,3524884,140.374623434183,140.812210485236,139.46642389426,139.970061820944,4269295.71042441,0.0,1.0
2016-03-07,170.62,170.93,169.3,169.37,3235972,140.870005001413,141.125952144482,139.780165553506,139.837960069683,3919369.08523899,0.0,1.0
2016-03-08,169.62,170.76,169.22,169.8,2832651,140.044369056029,140.985594033767,139.714114677875,140.192983526198,3430871.70058063,0.0,1.0
2016-03-09,170.02,170.59,169.54,170.41,3583983,140.374623434183,140.845235923051,139.978318180398,140.696621452882,4340875.6850251,0.0,1.0
2016-03-10,170.06,171.4,168.3,170.67,4865801,140.407648871998,141.514001038812,138.954529608122,140.911286798682,5893397.7223304,0.0,1.0
2016-03-11,172.23,172.34,171.42,171.47,3674165,142.199278873481,142.290098827473,141.53051375772,141.571795554989,4450103.00307516,0.0,1.0
2016-03-14,172.41,172.89,171.7,171.7,2658436,142.34789334365,142.744198597435,141.761691822428,141.761691822428,3219864.65689024,0.0,1.0
2016-03-15,172.64,172.67,171.32,171.61,2431650,142.537789611089,142.56255868945,141.447950163182,141.687384587343,2945184.27110042,0.0,1.0
2016-03-16,173.47,173.94,172.17,172.21,3556197,143.223067445757,143.611116340088,142.149740716758,142.182766154573,4307221.62701645,0.0,1.0
2016-03-17,174.94,175.41,173.08,173.46,4069364,144.436752285472,144.824801179802,142.901069427058,143.214811086303,4928763.12223482,0.0,1.0
2016-03-18,175.69,175.95,175.04,175.27,5112032,145.365477134996,145.580600500328,144.827668721667,145.01797016023,6178447.0410807,0.37486,1.0
2016-03-21,176.01,176.21,175.25,175.62,2884948,145.630244353866,145.795723865659,145.001422209051,145.307559305869,3486773.64192392,0.0,1.0
2016-03-22,175.7,176.26,175.15,175.3,3980100,145.373751110586,145.837093743608,144.918682453154,145.042792086999,4810384.02502278,0.0,1.0
2016-03-23,174.81,175.55,174.6,175.22,5039197,144.637367283105,145.249641476741,144.463613795722,144.976600282282,6090418.0165681,0.0,1.0
2016-03-24,174.94,174.94,173.7,173.85,5104879,144.744928965771,144.744928965771,143.718955992651,143.843065626496,6169801.86208241,0.0,1.0
2016-03-28,175.12,175.59,174.66,175.13,3098840,144.893860526385,145.2827373791,144.51325764926,144.902134501975,3745285.40290484,0.0,1.0
2016-03-29,176.07,176.18,174.06,174.49,5584064,145.679888207404,145.77090193889,144.016819113879,144.372600064235,6748949.08678294,0.0,1.0
2016-03-30,176.89,177.65,176.51,177.11,3858005,146.358354205757,146.987176350573,146.04394313335,146.54038166873,4662818.92928771,0.0,1.0
2016-03-31,176.64,177.3,176.43,176.93,3155448,146.151504816015,146.697587204934,145.977751328632,146.391450108116,3813702.33184847,0.0,1.0
2016-04-01,177.72,177.85,175.41,175.71,4035231,147.0450941797,147.152655862366,145.133805818485,145.382025086176,4877015.8387168,0.0,1.0
2016-04-04,177.12,177.88,176.88,177.63,2318852,146.54865564432,147.177477789135,146.350080230168,146.970628399393,2802585.01474639,0.0,1.0
2016-04-05,175.82,176.96,175.57,176.08,5439644,145.473038817662,146.416272034885,145.26618942792,145.688162182994,6574401.79880179,0.0,1.0
2016-04-06,177.04,177.09,175.24,175.86,4086717,146.482463839602,146.523833717551,144.993148233461,145.506134720021,4939242.27320647,0.0,1.0
2016-04-07,175.29,176.23,174.68,175.78,5251873,145.034518111409,145.812271816839,144.529805600439,145.439942915303,6347460.10920542,0.0,1.0
2016-04-08,175.66,176.81,175.11,176.25,2565444,145.340655208227,146.29216240104,144.885586550795,145.828819768018,3100618.28463872,0.0,1.0
2016-04-11,175.44,177.17,175.41,176.12,3237737,145.158627745254,146.590025522268,145.133805818485,145.721258085352,3913157.54428914,0.0,1.0
2016-04-12,177.09,177.28,175.36,175.73,3588379,146.523833717551,146.681039253755,145.092435940537,145.398573037355,4336946.56348513,0.0,1.0
2016-04-13,178.92,179.02,177.92,178.0,5400230,148.037971250461,148.120711006358,147.210573691494,147.276765496211,6526765.6901708,0.0,1.0
2016-04-14,179.11,179.5,178.75,179.03,3689733,148.195176786665,148.517861834662,147.897313665437,148.128984981948,4459443.90336911,0.0,1.0
2016-04-15,178.68,179.14,178.41,178.99,3799923,147.946982340902,148.327862192462,147.723422428029,148.203662240866,4589280.77407828,0.13003,1.0
2016-04-18,179.78,179.83,178.1,178.13,2573666,148.857781985937,148.899181969803,147.466742528065,147.491582518384,3108293.48192029,0.0,1.0
2016-04-19,180.32,180.77,179.59,180.14,2992149,149.304901811682,149.67750166647,148.700462047249,149.155861869767,3613707.93010216,0.0,1.0
2016-04-20,180.75,181.42,180.0,180.0,2628876,149.660941672924,150.215701456718,149.039941914945,149.039941914945,3174972.25186821,0.0,1.0
2016-04-21,179.7,180.88,179.42,180.64,2760309,148.791542011753,149.768581630973,148.559702102108,149.56986170842,3333707.82097828,0.0,1.0
2016-04-22,179.9,180.08,178.87,179.61,2410490,148.957141947214,149.106181889129,148.10430227959,148.717022040796,2911220.94134749,0.0,1.0
2016-04-25,179.54,179.59,178.33,179.23,2485534,148.659062063384,148.700462047249,147.657182453845,148.40238216342,3001853.82691121,0.0,1.0
2016-04-26,179.64,180.26,179.11,179.84,2241002,148.741862031115,149.255221831044,148.303022202143,148.907461966576,2706525.20939792,0.0,1.0
2016-04-27,180.25,180.65,178.99,179.12,3569278,149.246941834271,149.578141705193,148.203662240866,148.311302198916,4310723.90223186,0.0,1.0
2016-04-28,178.2,180.15,177.74,179.06,3550741,147.549542495795,149.16414186654,147.168662644235,148.261622218278,4288336.21234734,0.0,1.0
2016-04-29,177.59,177.95,176.29,177.4,5496005,147.044462692639,147.342542576469,145.968063112142,146.887142753951,6637689.78496094,0.0,1.0
2016-05-02,178.7,178.91,177.51,178.08,2463102,147.963542334448,148.137422266682,146.978222718455,147.450182534519,2974762.02891315,0.0,1.0
2016-05-03,177.3,177.83,176.48,177.48,4643212,146.80434278622,147.243182615192,146.12538305083,146.953382728135,5607746.14684815,0.0,1.0
2016-05-04,176.32,177.21,175.9,176.38,3446031,145.992903102461,146.729822815263,145.645143237993,146.0425830831,4161874.81040479,0.0,1.0
2016-05-05,176.44,177.22,176.0,176.83,1778820,146.092263063738,146.738102812036,145.727943205724,146.415182937887,2148334.17059923,0.0,1.0
2016-05-06,177.34,177.4,175.68,175.69,2940804,146.837462773313,146.887142753951,145.462983308986,145.471263305759,3551697.03636955,0.0,1.0
2016-05-09,176.98,177.76,176.62,177.25,1921722,146.539382889483,147.185222637781,146.241303005653,146.762942802355,2320921.19438295,0.0,1.0
2016-05-10,179.2,179.27,177.64,177.72,2867189,148.3775421731,148.435502150512,147.085862676504,147.152102650689,3462789.99688909,0.0,1.0
2016-05-11,177.3,178.94,177.26,178.7,2697230,146.80434278622,148.162262257001,146.771222799128,147.963542334448,3257525.42413813,0.0,1.0
2016-05-12,177.42,178.12,176.4,177.81,2534928,146.903702747497,147.483302521611,146.059143076646,147.226622621646,3061508.43953226,0.0,1.0
2016-05-13,175.48,177.52,175.26,176.9,3336778,145.297383373525,146.986502715228,145.115223444518,146.473142915298,4029926.69134806,0.0,1.0
2016-05-16,177.26,177.7,175.58,175.69,2393474,146.771222799128,147.135542657142,145.380183341255,145.471263305759,2890670.20870062,0.0,1.0
2016-05-17,175.56,177.24,174.92,176.91,3349473,145.363623347709,146.754662805582,144.833703554234,146.481422912071,4045258.8229273,0.0,1.0
2016-05-18,175.63,176.73,174.53,175.08,4099817,145.421583325121,146.332382970156,144.510783680085,144.966183502603,4951471.73649026,0.0,1.0
2016-05-19,174.68,175.2,173.67,174.95,5090908,144.634983631681,145.065543463879,143.798703957602,144.858543544553,6148442.00974633,0.0,1.0
2016-05-20,174.76,175.54,174.51,174.72,2749664,145.207636488502,145.85573649114,144.999912128682,145.174400590931,3309270.03744772,0.61161,1.0
2016-05-23,174.78,175.33,174.6,174.84,1735966,145.224254437287,145.681248028891,145.074692898217,145.274108283644,2089266.27756264,0.0,1.0
2016-05-24,176.86,177.23,175.65,175.76,2797044,146.952521110989,147.259953163522,145.947135209461,146.038533927781,3366292.71890054,0.0,1.0
2016-05-25,178.28,178.74,177.45,177.5,2729762,148.132395474766,148.514608296835,147.442750600164,147.484295472128,3285317.62279441,0.0,1.0
2016-05-26,178.08,178.69,177.82,178.49,2263217,147.96621598691,148.473063424871,147.750182652697,148.306883937015,2723822.33114385,0.0,1.0
2016-05-27,178.5,178.59,178.06,178.22,1628332,148.315192911407,148.389973680943,147.949598038124,148.082541628409,1959726.82430193,0.0,1.0
2016-05-31,177.65,178.98,177.13,178.98,2395404,147.60893008802,148.714023682262,147.176863419594,148.714023682262,2882911.7611397,0.0,1.0
2016-06-01,177.73,177.98,176.55,176.98,2481221,147.675401883162,147.883126242982,146.694942904812,147.052228803702,2986194.06283316,0.0,1.0
2016-06-02,178.28,178.31,176.98,177.3,1965896,148.132395474766,148.157322397944,147.052228803702,147.318115984272,2365991.16457077,0.0,1.0
2016-06-03,178.06,178.29,176.84,177.87,4367218,147.949598038124,148.140704449159,146.935903162203,147.791727524661,5256025.34506122,0.0,1.0
2016-06-06,179.18,179.46,178.41,178.49,2720256,148.880203170118,149.112854453116,148.240412141872,148.306883937015,3273876.98096472,0.0,1.0
2016-06-07,179.38,179.99,179.34,179.46,1572342,149.046382657973,149.553230095934,149.013146760402,149.112854453116,1892341.8531212,0.0,1.0
2016-06-08,180.06,180.18,179.54,179.67,1713453,149.611392916684,149.711100609397,149.179326248258,149.287342915365,2062171.47748776,0.0,1.0
2016-06-09,179.88,180.04,179.14,179.37,2141814,149.461831377613,149.594774967898,148.846967272546,149.038073683581,2577711.63894428,0.0,1.0
2016-06-10,178.71,179.24,178.11,178.7,4126582,148.489681373656,148.930057016474,147.991142910088,148.481372399263,4966415.59465852,0.0,1.0
2016-06-13,177.36,179.0,177.36,178.0,5111334,147.367969830629,148.730641631047,147.367969830629,147.899744191768,6151582.32336307,0.0,1.0
2016-06-14,176.81,177.42,176.0,177.0,3643390,146.910976239025,147.417823676985,146.237949313208,147.068846752488,4384885.33934934,0.0,1.0
2016-06-15,176.57,177.84,176.38,177.25,2470149,146.711560853598,147.766800601483,146.553690340135,147.276571112308,2972868.71186132,0.0,1.0
2016-06-16,177.46,177.67,174.8,175.73,5573741,147.451059574557,147.625548036805,145.240872386073,146.013607004603,6708097.45765078,0.0,1.0
2016-06-17,176.52,177.15,175.77,177.15,2747996,146.965150752066,147.489669475008,146.340723700944,147.489669475008,3300620.93930238,0.3552,1.0
2016-06-20,177.8,179.23,177.76,178.4,2958411,148.030839585981,149.22141383012,147.997536809921,148.530381226878,3553350.62120268,0.0,1.0
2016-06-21,178.06,178.53,177.73,178.12,1854652,148.24730763037,148.638615249073,147.972559727876,148.297261794459,2227624.50393633,0.0,1.0
2016-06-22,177.57,178.95,177.43,178.23,2966225,147.839348623637,148.988294397701,147.722788907427,148.388844428624,3562736.02497318,0.0,1.0
2016-06-23,179.81,179.83,178.67,179.02,2949106,149.704304082988,149.720955471018,148.755174965282,149.046574255806,3542174.375735,0.0,1.0
2016-06-24,173.62,176.68,173.3,174.55,11377874,144.550699487728,147.098361856305,144.284277279249,145.324989031119,13665976.6495818,0.0,1.0
2016-06-27,171.2,172.48,170.37,172.48,7689951,142.535881536107,143.601570370022,141.844848932866,143.601570370022,9236408.38371285,0.0,1.0
2016-06-28,173.82,173.86,172.2,172.85,5642799,144.717213368027,144.750516144087,143.368450937603,143.909621048576,6777571.92356704,0.0,1.0
2016-06-29,176.64,176.82,175.0,175.16,5578181,147.065059080245,147.214921572515,145.699645261792,145.832856366031,6699959.17454711,0.0,1.0
2016-06-30,179.0,179.08,176.86,177.05,5068990,149.029922867776,149.096528419896,147.248224348575,147.406412534859,6088369.31899259,0.0,1.0
2016-07-01,179.31,179.8,178.78,178.78,3998242,149.28801938224,149.695978388973,148.846757599447,148.846757599447,4802292.74918821,0.0,1.0
2016-07-05,178.21,178.68,177.66,178.58,3233098,148.372193040594,148.763500659297,147.914279869771,148.680243719148,3883277.47115231,0.0,1.0
2016-07-06,178.98,179.1,176.96,177.61,5395428,149.013271479746,149.113179807925,147.331481288724,147.872651399697,6480454.35047881,0.0,1.0
2016-07-07,178.79,179.72,178.04,179.15,2343277,148.855083293462,149.629372836853,148.23065624234,149.154808278,2814512.51486016,0.0,1.0
2016-07-08,181.3,181.56,179.98,180.01,5177303,150.944832491217,151.161300535606,149.845840881242,149.870817963287,6218464.1793194,0.0,1.0
2016-07-11,182.12,182.72,181.78,181.86,2358721,151.627539400443,152.127081041341,151.344465803935,151.411071356054,2833062.31980406,0.0,1.0
2016-07-12,183.39,183.62,182.78,183.01,3127956,152.684902540343,152.876393502687,152.177035205431,152.368526167775,3756991.30232232,0.0,1.0
2016-07-13,183.6,183.8,183.05,183.68,2390525,152.859742114657,153.026255994957,152.401828943835,152.926347666777,2871262.13827307,0.0,1.0
2016-07-14,184.96,185.27,184.57,185.06,3354714,153.992036500692,154.250133015156,153.667334434108,154.075293440841,4029350.57902953,0.0,1.0
2016-07-15,184.88,185.5,184.45,185.35,3837177,154.037619675424,154.554188932232,153.67935390054,154.429212499133,4605480.69526671,0.13475,1.0
2016-07-18,185.08,185.38,184.71,184.83,2134899,154.204254919555,154.454207785753,153.895979717912,153.995960864391,2562361.89543621,0.0,1.0
2016-07-19,185.42,185.42,184.82,185.01,2046274,154.487534834579,154.487534834579,153.987629102184,154.145932584109,2455991.84093573,0.0,1.0
2016-07-20,185.78,186.08,185.39,185.9,2159531,154.787478274017,155.037431140214,154.46253954796,154.887459420496,2591925.8692862,0.0,1.0
2016-07-21,184.98,185.73,184.54,185.54,2837735,154.12093729749,154.745819462984,153.7543397604,154.587515981059,3405924.13661988,0.0,1.0
2016-07-22,185.51,185.57,184.76,185.0,3078267,154.562520694439,154.612511267678,153.937638528945,154.137600821903,3694616.96538277,0.0,1.0
2016-07-25,184.81,185.3,184.37,185.27,2316648,153.979297339978,154.3875536881,153.612699802888,154.362558401481,2780501.822493,0.0,1.0
2016-07-26,184.6,185.02,183.7,184.61,4744411,153.804330333639,154.154264346316,153.054471735046,153.812662095846,5694366.78863422,0.0,1.0
2016-07-27,184.58,185.28,184.11,185.14,4146723,153.787666809226,154.370890163687,153.396073985516,154.254245492795,4977005.94085664,0.0,1.0
2016-07-28,184.38,184.66,183.52,184.28,2906313,153.621031565094,153.854320906879,152.904500015328,153.537713943028,3488233.25478671,0.0,1.0
2016-07-29,184.13,184.5,183.54,183.85,4207250,153.412737509929,153.721012711573,152.921163539741,153.179448168145,5049652.03720364,0.0,1.0
2016-08-01,183.87,184.52,183.38,184.35,3295908,153.196111692558,153.737676235986,152.787855344435,153.596036278474,3955835.41425771,0.0,1.0
2016-08-02,182.97,183.88,182.31,183.7,5139527,152.446253093965,153.204443454765,151.89635678833,153.054471735046,6168595.39742422,0.0,1.0
2016-08-03,183.36,183.43,182.71,182.85,3008187,152.771191820022,152.829514155468,152.229627276594,152.346271947486,3610505.10733602,0.0,1.0
2016-08-04,183.45,183.89,183.15,183.5,2368861,152.846177679881,153.212775216971,152.596224813684,152.887836490914,2843169.23750722,0.0,1.0
2016-08-05,185.26,185.28,183.43,184.4,4187650,154.354226639274,154.370890163687,152.829514155468,153.637695089507,5026127.60201931,0.0,1.0
2016-08-08,185.28,185.7,185.02,185.5,2076652,154.370890163687,154.720824176364,154.154264346316,154.554188932232,2492452.31501884,0.0,1.0
2016-08-09,185.35,185.86,185.06,185.38,1903842,154.429212499133,154.854132371669,154.187591395142,154.454207785753,2285041.21072288,0.0,1.0
2016-08-10,185.12,185.78,184.84,185.4,1618402,154.237581968382,154.787478274017,154.004292626597,154.470871310166,1942448.61995708,0.0,1.0
2016-08-11,186.3,186.58,185.6,185.7,2188740,155.220729908759,155.454019250544,154.637506554298,154.720824176364,2626983.27884226,0.0,1.0
2016-08-12,185.9,186.25,185.52,186.14,2514802,154.887459420496,155.179071097726,154.570852456645,155.087421713454,3018331.46175381,0.0,1.0
2016-08-15,186.52,186.88,186.33,186.4,1561712,155.404028677304,155.703972116742,155.245725195379,155.304047530825,1874407.79186532,0.0,1.0
2016-08-16,185.76,186.37,185.72,186.17,1614079,154.770814749604,155.279052244205,154.737487700777,155.112417000074,1937260.04172739,0.0,1.0
2016-08-17,186.1,186.23,185.09,185.77,2952145,155.054094664628,155.162407573313,154.212586681762,154.77914651181,3543242.02587687,0.0,1.0
2016-08-18,186.34,186.41,185.72,185.97,2571762,155.254056957586,155.312379293032,154.737487700777,154.945781755942,3086696.3509425,0.0,1.0
2016-08-19,185.32,185.65,184.72,185.3,2368457,154.950964112034,155.22688585905,154.449288208369,154.934241581912,2832653.8899277,0.65622,1.0
2016-08-22,185.12,185.51,184.46,184.95,3152753,154.783738810813,155.109828148195,154.231895316781,154.641597304774,3770665.05722129,0.0,1.0
2016-08-23,185.3,186.13,185.25,185.7,1648121,154.934241581912,155.628226581982,154.892435256607,155.268692184356,1971138.3241163,0.0,1.0
2016-08-24,184.66,185.2,184.29,185.06,1882882,154.399120618003,154.850628931301,154.089753810743,154.733571220446,2251910.43011328,0.0,1.0
2016-08-25,184.37,184.79,184.1,184.28,2034992,154.156643931231,154.507817063797,153.930889774582,154.081392545682,2433832.66184344,0.0,1.0
2016-08-26,183.82,185.54,183.14,184.62,3403504,153.696774352872,155.134911943378,153.128208328718,154.365675557758,4070561.06358884,0.0,1.0
2016-08-29,184.83,185.04,183.83,183.83,2229783,154.541262124041,154.716848690324,153.705135617933,153.705135617933,2666800.99687039,0.0,1.0
2016-08-30,184.51,185.15,184.02,184.93,1866690,154.273701642087,154.808822605996,153.863999654093,154.624874774652,2232544.93950665,0.0,1.0
2016-08-31,183.94,184.36,183.27,184.25,1876350,153.797109533605,154.14828266617,153.236904774512,154.056308750498,2244098.21515265,0.0,1.0
2016-09-01,184.1,184.28,182.9,183.73,3003907,153.930889774582,154.081392545682,152.927537967252,153.621522967322,3592646.54098893,0.0,1.0
2016-09-02,184.86,185.42,184.32,184.94,2652839,154.566345919224,155.034576762645,154.114837605926,154.633236039713,3172772.27861933,0.0,1.0
2016-09-06,185.32,185.49,184.45,185.11,2152326,154.950964112034,155.093105618073,154.22353405172,154.775377545752,2574163.10124799,0.0,1.0
2016-09-07,185.32,185.4,184.78,185.37,1803576,154.950964112034,155.017854232523,154.499455798736,154.99277043734,2157061.14663692,0.0,1.0
2016-09-08,184.82,185.11,184.48,184.68,2229856,154.53290085898,154.775377545752,154.248617846903,154.415843148125,2666888.30423293,0.0,1.0
2016-09-09,180.91,183.75,180.91,183.57,8242623,151.263646220096,153.638245497444,151.263646220096,153.487742726344,9858105.13095969,0.0,1.0
2016-09-12,183.3,183.64,179.93,180.09,7056093,153.261988569695,153.546271581772,150.444242244109,150.578022485087,8439025.61209326,0.0,1.0
2016-09-13,180.8,182.32,180.38,182.06,7477516,151.171672304424,152.442584593709,150.820499171858,152.225191702121,8943043.84010202,0.0,1.0
2016-09-14,180.43,181.74,180.01,180.84,2990353,150.862305497164,151.957631220166,150.511132364598,151.205117364668,3576436.07534649,0.0,1.0
2016-09-15,182.26,182.62,180.23,180.37,3986359,152.392417003342,152.693422545541,150.695080195942,150.812137906797,4767650.55392531,0.0,1.0
2016-09-16,180.97,181.5,180.44,181.5,2844334,151.610053431577,152.054068065597,151.166038797556,152.054068065597,3395151.65603649,0.3543,1.0
2016-09-19,180.98,182.32,180.67,181.88,2260410,151.618431066181,152.741034103139,151.358724393452,152.372418180556,2698148.23252876,0.0,1.0
2016-09-20,181.05,182.04,181.03,181.81,1997763,151.67707450841,152.506460334222,151.660319239201,152.313774738326,2384638.49808723,0.0,1.0
2016-09-21,182.66,182.84,180.96,181.66,4496503,153.02587367968,153.176671102555,151.601675796972,152.188110219264,5367270.37219369,0.0,1.0
2016-09-22,183.66,184.26,183.32,183.66,2323481,153.863637140097,154.366295216347,153.578797563555,153.863637140097,2773433.20612817,0.0,1.0
2016-09-23,182.42,183.52,182.29,183.41,1741510,152.82481044918,153.746350255639,152.715901199326,153.654196274993,2078760.98956879,0.0,1.0
2016-09-26,180.75,181.55,180.58,181.51,2639750,151.425745470285,152.095956238618,151.283325682014,152.062445700201,3150949.07420238,0.0,1.0
2016-09-27,182.0,182.14,180.24,180.58,3717305,152.472949795806,152.590236680264,150.998486105472,151.283325682014,4437177.28886366,0.0,1.0
2016-09-28,183.1,183.23,181.52,182.36,6413025,153.394489602264,153.503398852118,152.070823334806,152.774544641555,7654935.1971159,0.0,1.0
2016-09-29,181.22,183.42,180.65,182.82,3376401,151.819494296681,153.662573909597,151.341969124243,153.159915833347,4030255.74584183,0.0,1.0
2016-09-30,182.78,183.44,181.97,182.13,4582993,153.12640529493,153.679329178805,152.447816891993,152.58185904566,5470509.53704936,0.0,1.0
2016-10-03,182.32,182.57,181.78,182.31,1987754,152.741034103139,152.950474968243,152.288641834514,152.732656468535,2372691.21168371,0.0,1.0
2016-10-04,181.48,182.93,180.94,182.62,2811155,152.037312796389,153.252069813993,151.584920527764,152.992363141264,3355547.39831022,0.0,1.0
2016-10-05,182.66,183.02,182.11,182.16,1818159,153.02587367968,153.32746852543,152.565103776451,152.606991949472,2170253.40195198,0.0,1.0
2016-10-06,182.52,182.74,181.47,182.34,2368144,152.908586795222,153.092894756514,152.028935161785,152.757789372347,2826745.39042634,0.0,1.0
2016-10-07,182.22,182.99,181.32,182.8,2527731,152.657257757097,153.302335621618,151.903270642722,153.143160564139,3017237.10740891,0.0,1.0
2016-10-10,183.12,183.85,182.22,182.22,1879077,153.411244871472,154.022812197576,152.657257757097,152.657257757097,2242968.43773274,0.0,1.0
2016-10-11,181.2,182.89,180.45,182.86,3949794,151.802739027472,153.218559275576,151.17441643216,153.193426371764,4714688.79537462,0.0,1.0
2016-10-12,181.37,181.8,180.66,181.0,1920198,151.945158815743,152.305397103722,151.350346758847,151.635186335389,2292052.69831813,0.0,1.0
2016-10-13,180.84,181.22,179.43,180.13,3460066,151.501144181722,151.819494296681,150.319897702535,150.906332124827,4130122.83715472,0.0,1.0
2016-10-14,181.29,182.46,181.21,182.0,2698134,151.87813773891,152.858320987597,151.811116662076,152.472949795806,3220639.3898566,0.0,1.0
2016-10-17,180.72,181.51,180.45,181.17,1801828,151.400612566472,152.062445700201,151.17441643216,151.77760612366,2150759.83273869,0.0,1.0
2016-10-18,181.37,182.1,181.12,181.94,1720729,151.945158815743,152.556726141847,151.735717950639,152.422683988181,2053955.6584916,0.0,1.0
2016-10-19,182.0,182.41,181.57,181.85,1503744,152.472949795806,152.816432814576,152.112711507826,152.347285276743,1794950.56904532,0.0,1.0
2016-10-20,181.54,182.45,181.22,181.72,2359648,152.087578604014,152.849943352993,151.819494296681,152.238376026889,2816604.10305654,0.0,1.0
2016-10-21,181.22,181.45,180.23,180.6,5607576,151.970593314401,152.163470681482,151.140382038707,151.450663020532,6686852.37424616,0.18036,1.0
2016-10-24,181.96,182.5,181.65,182.36,1905717,152.591155278051,153.043997792066,152.331190131117,152.926594177322,2272505.66841917,0.0,1.0
2016-10-25,181.48,182.17,181.25,181.82,3351051,152.188628598927,152.767260700168,151.995751231847,152.473751663307,3996019.55204351,0.0,1.0
2016-10-26,181.77,182.12,180.35,180.6,5375380,152.431821800898,152.72533083776,151.241013708489,151.450663020532,6409966.18065903,0.0,1.0
2016-10-27,181.53,182.35,181.23,182.3,2027138,152.230558461336,152.91820820484,151.978979286883,152.876278342431,2417296.26994348,0.0,1.0
2016-10-28,181.36,182.32,180.67,181.82,3726582,152.087996929146,152.893050287395,151.509364827905,152.473751663307,4443828.08088966,0.0,1.0
2016-10-31,181.17,181.7,181.05,181.58,1415617,151.928663451993,152.373119993526,151.828031782212,152.272488323745,1688077.32565251,0.0,1.0
2016-11-01,180.12,181.52,179.14,181.52,3622289,151.048136341408,152.222172488854,150.226311038196,152.222172488854,4319462.06343984,0.0,1.0
2016-11-02,179.35,180.21,179.05,179.66,3552726,150.402416460313,151.123610093744,150.15083728586,150.662381607247,4236510.4437543,0.0,1.0
2016-11-03,179.11,179.89,178.84,179.7,1966889,150.201153120751,150.855258974328,149.974731863743,150.695925497174,2345451.29295235,0.0,1.0
2016-11-04,178.71,179.67,178.64,179.11,4337509,149.86571422148,150.670767579729,149.807012414108,150.201153120751,5172338.69946017,0.0,1.0
2016-11-07,182.36,182.45,181.05,181.17,3402426,152.926594177322,153.002067929657,151.828031782212,151.928663451993,4057282.57205908,0.0,1.0
2016-11-08,183.38,184.04,182.02,182.2,3437451,153.781963370461,154.335437554257,152.641471112942,152.792418617614,4099048.74774854,0.0,1.0
2016-11-09,185.96,186.55,181.75,181.93,8363851,155.945544270754,156.440316647178,152.415049855935,152.565997360606,9973620.85100426,0.0,1.0
2016-11-10,188.13,188.82,186.35,186.83,8748117,157.765300299296,158.343932400537,156.272597197543,156.675123876667,10431845.5838374,0.0,1.0
2016-11-11,188.47,188.63,187.41,187.95,5003789,158.050423363675,158.184598923383,157.161510280609,157.614352794624,5966855.97393184,0.0,1.0
2016-11-14,188.77,189.39,188.2,189.11,4796413,158.302002538128,158.821932831997,157.824002106668,158.587125602508,5719566.82475905,0.0,1.0
2016-11-15,189.34,189.35,188.14,188.76,3750007,158.780002969588,158.78838894207,157.773686271777,158.293616565646,4471761.63308169,0.0,1.0
2016-11-16,188.98,189.18,188.53,188.79,3459072,158.478107960245,158.64582740988,158.100739198566,158.318774483091,4124831.0884932,0.0,1.0
2016-11-17,189.3,189.33,188.74,189.09,4211228,158.746459079661,158.771616997106,158.276844620683,158.570353657544,5021752.70567744,0.0,1.0
2016-11-18,188.46,188.96,188.32,188.9,4359186,158.489009724471,158.909494203205,158.371274070426,158.859036065757,5183527.83570427,0.533,1.0
2016-11-21,189.34,189.41,188.6,188.88,2999080,159.229062407043,159.287930234066,158.606745378517,158.842216686608,3566219.62483454,0.0,1.0
2016-11-22,190.02,190.25,189.42,189.92,2756259,159.800921298122,159.994344158339,159.296339923641,159.716824402375,3277480.07286461,0.0,1.0
2016-11-23,190.59,190.64,189.87,189.93,2465879,160.280273603879,160.322322051752,159.674775954501,159.72523409195,2932187.89837794,0.0,1.0
2016-11-25,191.3,191.34,190.98,191.09,1547109,160.877361563681,160.91100032198,160.608251497291,160.700758082613,1839674.32597934,0.0,1.0
2016-11-28,190.78,191.21,190.52,190.93,3159631,160.440057705798,160.801674357509,160.221405776856,160.566203049418,3757131.54681953,0.0,1.0
2016-11-29,191.19,191.42,190.68,190.83,2264912,160.78485497836,160.978277838577,160.355960810051,160.482106153671,2693217.12756019,0.0,1.0
2016-11-30,191.4,192.25,191.34,191.97,4774552,160.961458459428,161.676282073276,160.91100032198,161.440810765185,5677441.42943601,0.0,1.0
2016-12-01,191.9,192.16,191.57,191.84,8323928,161.381942938162,161.600594867104,161.104423182198,161.331484800714,9898020.52273019,0.0,1.0
2016-12-02,191.74,191.98,191.43,191.91,2773577,161.247387904967,161.449220454759,160.986687528152,161.390352627737,3298072.98517869,0.0,1.0
2016-12-05,192.22,192.78,191.89,192.48,2925574,161.651053004552,162.121995620734,161.373533248587,161.869704933494,3478813.30698269,0.0,1.0
2016-12-06,192.49,192.57,191.87,192.16,2669410,161.878114623068,161.945392139666,161.356713869438,161.600594867104,3174207.53322004,0.0,1.0
2016-12-07,195.48,195.69,192.42,192.47,7241340,164.392611805898,164.569215286967,161.819246796046,161.861295243919,8610710.22383509,0.0,1.0
2016-12-08,196.28,196.8,195.41,195.83,7032084,165.065386971873,165.502690829757,164.333743978876,164.686950941012,8361882.96553774,0.0,1.0
2016-12-09,197.69,197.72,196.37,196.44,4392255,166.251153201903,166.276382270627,165.141074178045,165.199942005068,5222850.33352816,0.0,1.0
2016-12-12,198.08,198.39,197.68,197.84,3790624,166.579131095316,166.839831472131,166.242743512329,166.377298545524,4507448.18383263,0.0,1.0
2016-12-13,199.23,199.72,198.64,198.96,5357519,167.546245396404,167.958320185564,167.050073711498,167.319183777888,6370650.13211516,0.0,1.0
2016-12-14,198.14,199.83,197.61,198.97,7456119,166.629589232764,168.050826770885,166.183875685306,167.327593467463,8866104.90647186,0.0,1.0
2016-12-15,198.66,199.68,198.34,198.54,6032966,167.066893090648,167.924681427265,166.797783024258,166.965976815751,7173827.22206791,0.0,1.0
2016-12-16,198.19,198.97,197.94,198.7,4467711,167.035331525674,167.692718672301,166.824630517139,167.465161583084,5301008.08614794,0.43247,1.0
2016-12-19,198.6,198.9,198.21,198.3,2729350,167.38088117967,167.633722389911,167.052187606357,167.128039969429,3238415.91811286,0.0,1.0
2016-12-20,199.42,199.61,199.06,199.16,3062590,168.071980487663,168.232113254149,167.768571035373,167.852851438787,3633810.32357639,0.0,1.0
2016-12-21,199.16,199.61,199.14,199.43,2523479,167.852851438787,168.232113254149,167.835995358104,168.080408528004,2994146.79781762,0.0,1.0
2016-12-22,198.97,199.17,198.58,199.1,2250872,167.692718672301,167.861279479128,167.364025098987,167.802283196739,2670694.38307088,0.0,1.0
2016-12-23,199.05,199.06,198.73,198.96,1374228,167.760142995032,167.768571035373,167.490445704108,167.68429063196,1630542.74106157,0.0,1.0
2016-12-27,199.21,199.54,199.13,199.16,2340748,167.894991640494,168.173116971759,167.827567317763,167.852851438787,2777333.6448205,0.0,1.0
2016-12-28,198.08,199.56,198.0,199.52,3818062,166.942623081919,168.189973052442,166.875198759188,168.156260891076,4530189.51660351,0.0,1.0
2016-12-29,197.99,198.52,197.63,197.99,3018668,166.866770718846,167.313456856939,166.563361266557,166.866770718846,3581696.19238937,0.0,1.0
2016-12-30,197.51,198.27,196.92,198.25,4277422,166.46222478246,167.102755848405,165.964970402319,167.085899767722,5075227.24944993,0.0,1.0
2017-01-03,198.42,199.1,197.48,198.91,6669759,167.229176453525,167.802283196739,166.436940661436,167.642150430253,7913772.03934143,0.0,1.0
2017-01-04,199.15,199.36,198.6,198.76,4823184,167.844423398446,168.021412245614,167.38088117967,167.515729825132,5722782.28940488,0.0,1.0
2017-01-05,198.75,199.27,197.9,198.95,4124542,167.507301784791,167.945559882542,166.790918355774,167.675862591618,4893832.76887354,0.0,1.0
2017-01-06,199.51,199.83,198.17,198.73,4322585,168.147832850735,168.417530141659,167.018475444991,167.490445704108,5128813.84629888,0.0,1.0
2017-01-09,198.76,199.27,198.75,199.09,2303543,167.515729825132,167.945559882542,167.507301784791,167.793855156397,2733189.33784873,0.0,1.0
2017-01-10,198.4,199.41,198.21,198.72,3029218,167.212320372843,168.063552447321,167.052187606357,167.482017663767,3594213.93028888,0.0,1.0
2017-01-11,199.33,199.57,198.15,198.63,5209773,167.99612812459,168.198401092783,167.001619364308,167.406165300694,6181476.1071151,0.0,1.0
2017-01-12,198.75,198.91,197.53,198.88,3865239,167.507301784791,167.642150430253,166.479080863143,167.616866309229,4586165.75555007,0.0,1.0
2017-01-13,198.7,199.35,198.32,198.91,3468891,167.465161583084,168.012984205273,167.144896050112,167.642150430253,4115892.73365395,0.0,1.0
2017-01-17,198.09,198.65,197.59,198.27,3329829,166.95105112226,167.423021381377,166.529649105191,167.102755848405,3950893.52343738,0.0,1.0
2017-01-18,197.95,198.23,197.3,198.08,4634930,166.833058557481,167.069043687039,166.285235935292,166.942623081919,5499416.0116287,0.0,1.0
2017-01-19,197.28,198.16,196.69,198.03,3050941,166.268379854609,167.01004740465,165.771125474468,166.900482880212,3619988.60520752,0.0,1.0
2017-01-20,197.96,198.2,197.31,197.53,6998974,167.00413092033,167.206601072992,166.455774256872,166.641371896811,8296303.12378899,0.19298,1.0
2017-01-23,197.78,198.11,197.04,197.86,3249687,166.852278305834,167.130674765743,166.227995335127,166.919768356721,3852048.65876576,0.0,1.0
2017-01-24,198.84,199.22,197.62,197.79,5205819,167.746521480089,168.067099221803,166.71729820406,166.860714562195,6170769.091524,0.0,1.0
2017-01-25,200.42,200.55,199.75,200.01,4880846,169.079449985111,169.189121317803,168.514220808931,168.733563474314,5785559.12859985,0.0,1.0
2017-01-26,200.72,200.97,200.42,200.6,3999710,169.332537675938,169.54344408496,169.079449985111,169.231302599607,4741095.84736992,0.0,1.0
2017-01-27,200.63,200.87,200.45,200.69,3576407,169.25661136869,169.459081521351,169.104758754194,169.307228906855,4239329.44543597,0.0,1.0
2017-01-30,199.38,199.9,198.42,199.83,4718049,168.202079323577,168.640764654344,167.392198712931,168.581710859818,5592586.09288871,0.0,1.0
2017-01-31,198.36,198.89,197.56,198.72,4628094,167.341581174766,167.788702761893,166.666680665894,167.645286403758,5485957.04304504,0.0,1.0
2017-02-01,198.63,199.4,198.2,199.13,3676914,167.56936009651,168.218951836299,167.206601072992,167.991172914555,4358466.41294903,0.0,1.0
2017-02-02,198.61,198.97,198.02,198.16,2640562,167.552487583788,167.856192812781,167.054748458495,167.172856047548,3130016.30941315,0.0,1.0
2017-02-03,200.38,200.57,199.44,199.58,4857335,169.045704959667,169.205993830524,168.252696861743,168.370804450795,5757690.13198073,0.0,1.0
2017-02-06,200.28,200.7,199.78,200.03,2770903,168.961342396058,169.315665163216,168.539529578013,168.750435987036,3284517.30419578,0.0,1.0
2017-02-07,200.58,201.3,200.43,200.89,2606330,169.214430086885,169.82184054487,169.087886241472,169.475954034073,3089439.06930144,0.0,1.0
2017-02-08,200.51,200.69,200.15,200.5,2291450,169.155376292359,169.307228906855,168.851671063367,169.146940035998,2716192.94385238,0.0,1.0
2017-02-09,201.72,202.11,200.77,200.82,3487574,170.176163312028,170.505177310103,169.374718957742,169.416900239547,4134030.3694006,0.0,1.0
2017-02-10,202.74,203.0,202.07,202.3,2880299,171.036661460839,171.256004126222,170.471432284659,170.66546618096,3414190.93586379,0.0,1.0
2017-02-13,204.2,204.47,203.32,203.32,2637381,172.26835488953,172.496133811274,171.525964329771,171.525964329771,3126245.67956986,0.0,1.0
2017-02-14,205.17,205.18,203.95,204.06,3586627,173.086671756537,173.095108012898,172.057448480508,172.150247300478,4251443.82361843,0.0,1.0
2017-02-15,206.38,206.49,205.29,205.39,3646005,174.107458776206,174.200257596176,173.187906832868,173.272269396477,4321828.12378647,0.0,1.0
2017-02-16,206.48,206.72,205.85,206.55,4589617,174.191821339815,174.394291492476,173.660337189078,174.250875134341,5440347.95015598,0.0,1.0
2017-02-17,205.88,205.92,205.02,205.03,5747721,174.158523435958,174.192360335791,173.431030089568,173.439489314526,6794618.92610235,0.56053,1.0
2017-02-21,207.07,207.3,206.42,206.56,3076688,175.165171205964,175.359733379999,174.615321583692,174.733750733105,3637080.24702521,0.0,1.0
2017-02-22,207.45,207.53,206.64,206.73,2254362,175.486621754369,175.554295554034,174.801424532769,174.877557557391,2664974.64151199,0.0,1.0
2017-02-23,207.82,208.15,207.21,208.06,3179933,175.799613077817,176.078767501432,175.283600355377,176.002634476809,3759130.43544343,0.0,1.0
2017-02-24,207.93,207.95,207.07,207.08,3703905,175.892664552355,175.909583002271,175.165171205964,175.173630430922,4378539.42692853,0.0,1.0
2017-02-27,208.29,208.37,207.61,207.73,3433737,176.197196650844,176.264870450508,175.621969353698,175.723480053194,4059162.65028484,0.0,1.0
2017-02-28,207.98,208.31,207.68,208.11,2821874,175.934960677145,176.21411510076,175.681183928404,176.044930601599,3335854.06937395,0.0,1.0
2017-03-01,211.02,211.59,209.88,209.92,7846089,178.506565064387,178.988740886995,177.542213419171,177.576050319003,9275186.60270449,0.0,1.0
2017-03-02,209.89,211.19,209.84,211.19,3336864,177.550672644129,178.650371888673,177.508376519339,178.650371888673,3944645.0668412,0.0,1.0
2017-03-03,209.91,210.32,209.41,210.06,2589010,177.567591094045,177.914419317324,177.144629846144,177.694479468416,3060575.89536239,0.0,1.0
2017-03-06,209.48,209.77,209.02,209.26,2524696,177.20384442085,177.449161944633,176.81472007278,177.017741471773,2984547.65362738,0.0,1.0
2017-03-07,209.17,209.66,208.98,209.21,2740993,176.941608447151,177.356110470094,176.780883172948,176.975445346983,3240241.2911333,0.0,1.0
2017-03-08,208.61,209.61,208.43,209.58,3173098,176.467891849501,177.313814345304,176.315625800256,177.28843667043,3751050.49900256,0.0,1.0
2017-03-09,208.67,209.09,207.87,208.74,4430109,176.518647199249,176.873934647487,175.841909202607,176.577861773955,5237015.23718642,0.0,1.0
2017-03-10,209.15,209.7,208.36,209.69,3003984,176.924689997235,177.389947369927,176.25641122555,177.381488144969,3551133.83897871,0.0,1.0
2017-03-13,208.94,209.34,208.59,209.13,2261813,176.747046273116,177.085415271437,176.450973399585,176.907771547319,2673782.77705273,0.0,1.0
2017-03-14,208.54,208.88,207.98,208.57,4433001,176.408677274795,176.696290923368,175.934960677145,176.434054949669,5240433.9901033,0.0,1.0
2017-03-15,209.58,209.91,208.71,208.83,5736969,177.28843667043,177.567591094045,176.552484099081,176.653994798578,6781908.54181378,0.0,1.0
2017-03-16,209.44,210.17,209.05,210.17,3018383,177.170007521018,177.787530942954,176.840097747654,177.787530942954,3568155.49293807,0.0,1.0
2017-03-17,208.86,209.53,208.83,209.53,2873236,177.024652658564,177.592528351761,176.999225388719,177.592528351761,3389946.32638794,0.40817,1.0
2017-03-20,208.81,209.27,208.56,208.85,3308571,176.982273875489,177.372158679774,176.770379960117,177.016176901949,3903570.08858434,0.0,1.0
2017-03-21,206.35,209.43,206.25,209.33,6192436,174.897237748227,177.507770785613,174.812480182078,177.423013219464,7306056.88832815,0.0,1.0
2017-03-22,206.41,206.57,205.5,205.96,3898464,174.948092287916,175.083704393754,174.176798435961,174.566683240246,4599546.89254751,0.0,1.0
2017-03-23,206.31,207.3,205.91,206.03,3839976,174.863334721767,175.702434626641,174.524304457172,174.62601353655,4530540.66377349,0.0,1.0
2017-03-24,205.75,206.9,205.0,206.58,4052695,174.388692351334,175.363404362046,173.753010605217,175.092180150369,4781514.12804961,0.0,1.0
2017-03-27,205.23,205.51,203.81,204.18,4559589,173.947953007359,174.185274192576,172.744395568045,173.057998562796,5379565.75108654,0.0,1.0
2017-03-28,206.75,207.07,204.91,205.08,3538040,175.236268012822,175.507492224499,173.676728795683,173.820816658136,4174305.80036364,0.0,1.0
2017-03-29,206.31,206.56,205.95,206.53,2323900,174.863334721767,175.07522863714,174.558207483631,175.049801367295,2741820.1177672,0.0,1.0
2017-03-30,206.96,207.26,206.15,206.3,2849212,175.414258901735,175.668531600182,174.727722615929,174.854858965152,3361601.95420788,0.0,1.0
2017-03-31,206.34,206.93,206.3,206.72,4179559,174.888761991612,175.38883163189,174.854858965152,175.210840742978,4931192.80072074,0.0,1.0
2017-04-03,206.25,206.63,204.88,206.52,4436098,174.812480182078,175.134558933444,173.651301525838,175.04132561068,5233866.6641365,0.0,1.0
2017-04-04,206.65,206.77,205.81,206.02,2555352,175.151510446673,175.253219526052,174.439546891023,174.617537779936,3014895.44368374,0.0,1.0
2017-04-05,206.26,208.65,206.16,207.59,4110448,174.820955938693,176.846661769651,174.736198372544,175.948231568473,4849653.17760485,0.0,1.0
2017-04-06,206.45,207.29,205.92,206.45,3186890,174.981995314376,175.693958870026,174.532780213787,174.981995314376,3760006.5042003,0.0,1.0
2017-04-07,206.38,207.07,205.89,206.19,2608505,174.922665018071,175.507492224499,174.507352943942,174.761625642389,3077607.24914856,0.0,1.0
2017-04-10,206.39,207.32,205.95,206.49,2395161,174.931140774686,175.719386139871,174.558207483631,175.015898340835,2825896.38757752,0.0,1.0
2017-04-11,206.33,206.42,204.94,206.22,3511470,174.880286234997,174.956568044531,173.702156065528,174.787052912233,4142957.56656309,0.0,1.0
2017-04-12,205.67,206.3,205.35,206.3,2181729,174.320886298414,174.854858965152,174.049662086738,174.854858965152,2574081.70046737,0.0,1.0
2017-04-13,204.37,205.94,204.36,205.34,3605178,173.219037938479,174.549731727016,173.210562181864,174.041186330123,4253517.60769899,0.0,1.0
2017-04-17,206.17,206.26,204.86,204.93,2260907,174.744674129159,174.820955938693,173.634350012608,173.693680308913,2667498.72929156,0.0,1.0
2017-04-18,205.08,205.81,204.42,205.36,2497919,173.820816658136,174.439546891023,173.261416721553,174.058137843353,2947133.94154349,0.0,1.0
2017-04-19,203.85,205.3,203.64,205.26,3606413,172.778298594505,174.007283303664,172.600307705592,173.973380277204,4254974.7047537,0.0,1.0
2017-04-20,205.7,206.21,204.17,204.35,3873706,174.346313568259,174.778577155618,173.049522806181,173.202086425249,4570336.52098433,0.0,1.0
2017-04-21,205.25,205.73,204.77,205.51,3034835,174.119383660652,174.526581244852,173.712186076452,174.339949018761,3577429.86825633,0.18226,1.0
2017-04-24,207.38,207.63,207.03,207.33,3220158,175.926322940541,176.138405015645,175.629408035395,175.88390652552,3795886.56704716,0.0,1.0
2017-04-25,209.68,209.98,208.84,208.95,3483635,177.877478031501,178.131976521626,177.16488225915,177.258198372196,4106470.33499453,0.0,1.0
2017-04-26,209.47,210.43,209.44,209.81,2865327,177.699329088413,178.513724256814,177.673879239401,177.987760710555,3377615.71621565,0.0,1.0
2017-04-27,209.56,209.77,209.06,209.73,1951683,177.775678635451,177.953827578538,177.351514485242,177.919894446522,2300622.29332669,0.0,1.0
2017-04-28,209.08,209.63,208.97,209.63,1934014,177.36848105125,177.83506161648,177.275164938204,177.83506161648,2279794.27192118,0.0,1.0
2017-05-01,208.92,209.49,208.7,209.49,1886009,177.232748523184,177.716295654421,177.046116297092,177.716295654421,2223206.50987623,0.0,1.0
2017-05-02,209.13,209.3,208.75,209.1,1359664,177.410897466271,177.555113277342,177.088532712113,177.385447617259,1602756.85643301,0.0,1.0
2017-05-03,209.22,209.47,208.47,209.13,1829363,177.487247013309,177.699329088413,176.851000787996,177.410897466271,2156432.83278432,0.0,1.0
2017-05-04,209.19,209.65,208.2,209.65,2640119,177.461797164296,177.852028182488,176.621952146883,177.852028182488,3112143.02140019,0.0,1.0
2017-05-05,209.77,209.78,208.76,209.07,1673787,177.953827578538,177.962310861542,177.097015995117,177.359997768246,1973041.56795976,0.0,1.0
2017-05-08,209.92,210.02,209.53,209.7,2311048,178.081076823601,178.165909653643,177.750228786438,177.894444597509,2724237.77311585,0.0,1.0
2017-05-09,209.62,210.32,209.22,210.14,1570111,177.826578333476,178.420408143768,177.487247013309,178.267709049693,1850829.44801869,0.0,1.0
2017-05-10,209.48,209.81,208.9,209.19,1394296,177.707812371417,177.987760710555,177.215781957175,177.461797164296,1643580.67426741,0.0,1.0
2017-05-11,209.28,209.45,208.1,209.14,3093717,177.538146711334,177.682362522405,176.537119316841,177.419380749275,3646839.31737058,0.0,1.0
2017-05-12,209.01,209.28,208.82,208.97,1575490,177.309098070221,177.538146711334,177.147915693142,177.275164938204,1857170.15361269,0.0,1.0
2017-05-15,209.93,210.13,209.4,209.4,1818522,178.089560106605,178.259225766689,177.639946107384,177.639946107384,2143653.58211608,0.0,1.0
2017-05-16,209.95,210.46,209.46,210.32,1746608,178.106526672613,178.539174105826,177.690845805409,178.420408143768,2058882.15581258,0.0,1.0
2017-05-17,206.47,208.59,206.37,208.12,5717401,175.154344187161,176.952800184046,175.069511357119,176.55408588285,6739608.94289101,0.0,1.0
2017-05-18,206.96,207.96,205.86,206.03,6653817,175.570025054366,176.418353354783,174.636863923907,174.781079734978,7843445.74703787,0.0,1.0
2017-05-19,207.77,208.31,206.58,206.75,4892838,176.772929134508,177.232366886506,175.760464458809,175.905102269623,5750795.42007516,0.60797,1.0
2017-05-22,208.65,208.87,208.32,208.32,2246188,177.521642508135,177.708820851541,177.240874993025,177.240874993025,2640056.27470759,0.0,1.0
2017-05-23,209.12,209.35,208.69,209.1,3457531,177.921523514504,178.117209964429,177.555674934209,177.904507301467,4063807.84313067,0.0,1.0
2017-05-24,209.82,209.96,209.08,209.32,3483187,178.517090970797,178.636204462056,177.88749108843,178.091685644873,4093962.61369482,0.0,1.0
2017-05-25,210.58,210.92,210.3,210.52,2198248,179.163707066202,179.45298268783,178.925480083684,179.112658427091,2583710.01259174,0.0,1.0
2017-05-26,210.54,210.72,210.32,210.54,1152162,179.129674640128,179.282820557461,178.942496296721,179.129674640128,1354193.20091624,0.0,1.0
2017-05-30,210.21,210.52,209.97,210.21,1066624,178.848907125018,179.112658427091,178.644712568575,178.848907125018,1253656.14274216,0.0,1.0
2017-05-31,210.0,210.41,209.32,210.41,1577523,178.67023688813,179.019069255388,178.091685644873,179.019069255388,1854141.10245694,0.0,1.0
2017-06-01,211.4,211.4,209.91,210.27,1827924,179.861371800718,179.861371800718,178.593663929464,178.899955764129,2148449.82961738,0.0,1.0
2017-06-02,211.91,212.21,211.27,211.45,2314011,180.29528523316,180.550528428715,179.750766415977,179.90391233331,2719772.01387079,0.0,1.0
2017-06-05,211.86,212.21,211.64,211.86,1922998,180.252744700568,180.550528428715,180.065566357161,180.252744700568,2260195.02203295,0.0,1.0
2017-06-06,211.37,211.78,211.17,211.33,2095011,179.835847481162,180.18467984842,179.665685350792,179.801815055088,2462370.44100113,0.0,1.0
2017-06-07,211.72,211.92,211.14,211.69,1545878,180.133631209309,180.303793339679,179.640161031237,180.108106889753,1816947.1628521,0.0,1.0
2017-06-08,211.86,212.7,211.39,211.62,2030336,180.252744700568,180.96742564812,179.852863694199,180.048550144124,2386354.70252922,0.0,1.0
2017-06-09,212.67,213.07,211.59,212.15,4271113,180.941901328565,181.282225589304,180.023025824569,180.499479789604,5020051.16029253,0.0,1.0
2017-06-12,212.4,212.78,211.88,212.46,3682286,180.712182452566,181.035490500268,180.269760913605,180.763231091677,4327973.55322347,0.0,1.0
2017-06-13,213.37,213.39,212.75,212.8,2426866,181.537468784859,181.554484997895,181.009966180713,181.052506713305,2852416.098374,0.0,1.0
2017-06-14,213.84,214.0,212.98,213.78,5423128,181.937349791227,182.073479495523,181.205652630638,181.886301152116,6374071.58481056,0.0,1.0
2017-06-15,213.69,213.8,212.75,212.89,2571814,181.80972819345,181.903317365153,181.009966180713,181.129079671971,3022780.67912429,0.0,1.0
2017-06-16,213.56,213.58,212.82,213.33,2371973,182.034401762284,182.051449374361,181.40364011542,181.838354223394,2782762.75789621,0.39407,1.0
2017-06-19,214.92,215.01,214.08,214.36,2103348,183.193639383545,183.270353637894,182.477639676295,182.716306245379,2467615.98099789,0.0,1.0
2017-06-20,214.4,215.07,214.37,214.89,1762126,182.750401469534,183.321496474126,182.724830051417,183.168067965429,2067299.50447185,0.0,1.0
2017-06-21,213.89,214.65,213.64,214.65,2129397,182.31568736156,182.963496620501,182.102592210593,182.963496620501,2498176.27282264,0.0,1.0
2017-06-22,213.73,214.29,213.66,214.08,2697075,182.179306464941,182.656639603108,182.11963982267,182.477639676295,3164167.49484625,0.0,1.0
2017-06-23,213.74,213.95,213.06,213.44,1346820,182.18783027098,182.366830197792,181.608211460349,181.932116089819,1580068.8024652,0.0,1.0
2017-06-26,213.87,214.76,213.53,214.29,1940386,182.298639749483,183.057258486926,182.008830344167,182.656639603108,2276431.43355477,0.0,1.0
2017-06-27,212.93,214.13,212.87,213.71,1981594,181.497401981846,182.520258706489,181.446259145614,182.162258852864,2324776.03432695,0.0,1.0
2017-06-28,214.24,214.53,212.93,212.93,4693745,182.614020572915,182.861210948037,181.497401981846,181.497401981846,5506630.46377912,0.0,1.0
2017-06-29,212.61,214.55,211.7,214.52,4372622,181.224640188608,182.878258560114,180.448973839087,182.852687141998,5129893.8292964,0.0,1.0
2017-06-30,213.24,213.99,212.97,213.15,2216645,181.761639969045,182.400925421947,181.531497206001,181.684925714697,2600534.30350045,0.0,1.0
2017-07-03,214.49,215.38,213.88,213.95,2135037,182.827115723882,183.585734461325,182.307163555522,182.366830197792,2504793.03530456,0.0,1.0
2017-07-05,214.58,214.83,213.83,214.74,1799148,182.90382997823,183.116925129197,182.264544525328,183.040210874849,2110733.15351543,0.0,1.0
2017-07-06,213.14,214.25,212.94,214.09,2298846,181.676401908658,182.622544378953,181.505925787885,182.486163482334,2696971.27030481,0.0,1.0
2017-07-07,214.05,214.16,213.42,213.54,1326523,182.452068258179,182.545830124605,181.915068477742,182.017354150206,1556256.66982414,0.0,1.0
2017-07-10,213.99,214.35,213.54,213.68,1156694,182.400925421947,182.70778243934,182.017354150206,182.136687434748,1357015.86210383,0.0,1.0
2017-07-11,213.98,214.29,212.68,213.91,1577622,182.392401615909,182.656639603108,181.284306830879,182.332734973638,1850842.20926534,0.0,1.0
2017-07-12,215.23,215.7,214.89,214.98,2103369,183.457877370745,183.858496254563,183.168067965429,183.244782219778,2467640.61787946,0.0,1.0
2017-07-13,215.46,215.56,215.0,215.3,1587377,183.653924909635,183.739162970022,183.261829831855,183.517544013016,1862286.62735243,0.0,1.0
2017-07-14,216.26,216.68,215.11,215.3,2395456,184.33582939273,184.693829246355,183.355591698281,183.517544013016,2810312.65742866,0.0,1.0
2017-07-17,216.22,216.49,216.04,216.32,2291048,184.301734168575,184.53187693162,184.148305659879,184.386972228962,2687822.77494416,0.0,1.0
2017-07-18,215.7,215.81,214.63,215.66,2247531,183.858496254563,183.952258120989,182.946449008423,183.824401030409,2636769.29038284,0.0,1.0
2017-07-19,216.32,216.34,215.66,215.89,1785904,184.386972228962,184.40401984104,183.824401030409,184.020448569298,2095195.49353129,0.0,1.0
2017-07-20,216.19,216.58,215.71,216.57,1372015,184.276162750459,184.608591185968,183.867020060602,184.600067379929,1609627.19443897,0.0,1.0
2017-07-21,215.53,215.55,214.76,215.19,2223698,183.914506184044,183.931572439895,183.25745533376,183.624379834568,2605958.82230404,0.23571,1.0
2017-07-24,215.09,215.51,214.68,215.51,1459554,183.53904855531,183.897439928192,183.189190310353,183.897439928192,1710456.01647758,0.0,1.0
2017-07-25,215.86,216.52,215.49,216.5,1924172,184.196099405594,184.759285848695,183.880373672341,184.742219592843,2254943.34169047,0.0,1.0
2017-07-26,216.81,217.16,216.56,216.81,2040987,185.006746558542,185.305406035944,184.793418360398,185.006746558542,2391839.21506331,0.0,1.0
2017-07-27,217.72,217.75,216.63,217.28,3202399,185.783261199786,185.808860583564,184.853150255878,185.407803571053,3752901.66496874,0.0,1.0
2017-07-28,218.02,218.16,217.3,217.53,2305036,186.039255037559,186.15871882852,185.424869826904,185.621131769197,2701279.0855271,0.0,1.0
2017-07-31,218.7,219.03,218.49,218.65,1764971,186.619507736512,186.901100958062,186.440312050071,186.576842096883,2068375.17889605,0.0,1.0
2017-08-01,219.37,219.8,219.15,219.74,2307069,187.191227307538,187.558151808346,187.003498493171,187.506953040791,2703661.56475122,0.0,1.0
2017-08-02,219.89,220.13,219.44,219.83,3063290,187.634949959678,187.839745029896,187.250959203018,187.583751192123,3589879.38145186,0.0,1.0
2017-08-03,220.06,220.23,219.72,219.93,2496380,187.780013134416,187.925076309154,187.48988678494,187.669082471381,2925515.73317211,0.0,1.0
2017-08-04,220.57,220.67,220.03,220.64,1877667,188.21520265863,188.300533937888,187.754413750639,188.27493455411,2200443.98295055,0.0,1.0
2017-08-07,220.85,220.98,220.6,220.75,1902799,188.454130240551,188.565060903586,188.240802042407,188.368798961294,2229896.25440205,0.0,1.0
2017-08-08,220.69,221.68,220.44,220.8,3623872,188.317600193739,189.16237985839,188.104271995595,188.411464600923,4246827.22622433,0.0,1.0
2017-08-09,220.5,220.61,219.96,220.33,3555795,188.15547076315,188.249335170333,187.694681855158,188.010407588412,4167047.57145736,0.0,1.0
2017-08-10,218.6,219.9,218.55,219.81,7832649,186.534176457254,187.643483087604,186.491510817625,187.566684936272,9179106.49897645,0.0,1.0
2017-08-11,218.7,219.22,218.52,218.76,4944487,186.619507736512,187.063230388651,186.465911433848,186.670706504066,5794460.18273058,0.0,1.0
2017-08-14,219.97,220.29,219.81,219.88,2605013,187.703214983084,187.976275076708,187.566684936272,187.626416831752,3052823.09448797,0.0,1.0
2017-08-15,220.16,220.58,219.86,220.58,1835715,187.865344413673,188.223735786556,187.609350575901,188.223735786556,2151280.29952173,0.0,1.0
2017-08-16,220.47,221.1,220.28,220.7,2476059,188.129871379372,188.667458438696,187.967741948783,188.326133321665,2901701.48805968,0.0,1.0
2017-08-17,217.81,220.07,217.77,220.0,3535775,185.860059351118,187.788546262342,185.825926839415,187.728814366861,4143586.06921088,0.0,1.0
2017-08-18,216.53,217.66,216.15,216.99,4468542,185.219076380719,186.185674802693,184.894025583948,185.612558924177,5223940.30985851,0.52883,1.0
2017-08-21,216.74,216.92,215.73,216.46,3467166,185.398709715776,185.552681145825,184.534758913834,185.159198602366,4053283.65009681,0.0,1.0
2017-08-22,218.69,218.85,217.3,217.41,2423241,187.066733541308,187.203597034685,185.877731942595,185.971825594292,2832885.16487074,0.0,1.0
2017-08-23,217.92,218.46,217.84,218.01,3660164,186.408077979431,186.869992269578,186.339646232743,186.485063694456,4278907.58558228,0.0,1.0
2017-08-24,217.66,218.55,217.46,218.55,1934354,186.185674802693,186.946977984603,186.014595435972,186.946977984603,2261352.77102377,0.0,1.0
2017-08-25,218.04,218.93,218.0,218.26,2373252,186.510725599464,187.272028781373,186.47650972612,186.698912902857,2774445.62191702,0.0,1.0
2017-08-28,217.94,218.58,217.53,218.5,1425032,186.425185916103,186.972639889611,186.074473214325,186.904208142923,1665930.88028227,0.0,1.0
2017-08-29,218.59,218.76,216.62,216.68,2013316,186.981193857947,187.12661131966,185.296062095743,185.34738590576,2353663.14311986,0.0,1.0
2017-08-30,218.93,219.16,218.39,218.75,1804147,187.272028781373,187.468770053103,186.810114491226,187.118057351324,2109134.53162359,0.0,1.0
2017-08-31,219.52,219.89,219.12,219.53,2173023,187.776712913201,188.093209741635,187.434554179758,187.785266881537,2540368.29998458,0.0,1.0
2017-09-01,219.92,220.41,219.83,220.13,2150190,188.118871646643,188.53801609511,188.041885931619,188.2985049817,2513675.42586703,0.0,1.0
2017-09-05,217.67,219.53,217.18,219.53,3828558,186.194228771029,187.785266881537,185.775084322563,187.785266881537,4475768.26285428,0.0,1.0
2017-09-06,218.25,218.62,218.04,218.54,1915470,186.690358934521,187.006855762955,186.510725599464,186.938424016267,2239276.46765426,0.0,1.0
2017-09-07,218.11,218.72,217.68,218.47,1982763,186.570603377816,187.092395446316,186.202782739366,186.878546237914,2317945.21805905,0.0,1.0
2017-09-08,218.24,218.66,217.52,217.61,2135767,186.681804966185,187.0410716363,186.065919245989,186.142904961013,2496814.24584699,0.0,1.0
2017-09-11,220.76,220.89,219.58,219.58,3019327,188.837404986872,188.948606575241,187.828036723217,187.828036723217,3529738.34059168,0.0,1.0
2017-09-12,221.42,221.57,221.07,221.33,2073331,189.401966897052,189.530276422093,189.10257800529,189.324981182028,2423823.56181933,0.0,1.0
2017-09-13,221.76,221.79,221.2,221.35,1720803,189.692801820478,189.718463725486,189.213779593659,189.3420891187,2011701.39097394,0.0,1.0
2017-09-14,222.32,222.43,221.62,221.65,1893733,190.171824047298,190.265917698994,189.573046263773,189.598708168782,2213864.87019911,0.0,1.0
2017-09-15,222.45,222.57,221.91,222.13,2377706,190.674549320376,190.777408146712,190.211684601864,190.400259116814,2773944.9317449,0.45771,1.0
2017-09-18,223.16,223.39,222.67,222.92,1827255,191.283130709531,191.480276793342,190.863123835326,191.077413056859,2131762.60910959,0.0,1.0
2017-09-19,223.58,223.67,223.23,223.37,2042816,191.643136601707,191.720280721459,191.34313169156,191.463133655619,2383246.32636978,0.0,1.0
2017-09-20,223.9,223.95,222.95,223.57,1819863,191.91742680527,191.960284649576,191.103127763443,191.634565032846,2123138.75025762,0.0,1.0
2017-09-21,223.47,223.97,223.39,223.9,1741370,191.548849344232,191.977427787299,191.480276793342,191.91742680527,2031565.08239144,0.0,1.0
2017-09-22,223.2,223.46,222.82,223.22,2448419,191.317416984976,191.540277775371,190.991697368246,191.334560122699,2856442.08150121,0.0,1.0
2017-09-25,222.82,223.43,221.99,223.11,2844322,190.991697368246,191.514563068787,190.280257152755,191.240272865224,3318321.35518457,0.0,1.0
2017-09-26,222.69,223.5,222.62,223.06,1314501,190.880266973048,191.574564050816,190.820265991019,191.197415020918,1533559.39999462,0.0,1.0
2017-09-27,223.12,223.52,222.35,223.4,2381499,191.248844434086,191.591707188539,190.588833631763,191.488848362203,2778370.02598535,0.0,1.0
2017-09-28,223.6,223.77,222.7,222.97,1463204,191.66027973943,191.805996410072,190.88883854191,191.120270901166,1707043.39388842,0.0,1.0
2017-09-29,223.82,223.87,223.13,223.39,2415802,191.848854254379,191.891712098686,191.257416002947,191.480276793342,2818389.53764645,0.0,1.0
2017-10-02,225.24,225.39,224.02,224.19,2611182,193.066017032689,193.194590565608,192.020285631606,192.166002302248,3046329.14025682,0.0,1.0
2017-10-03,226.24,226.28,225.61,225.74,2510044,193.923173918822,193.957460194267,193.383165080558,193.494595475755,2928336.7381235,0.0,1.0
2017-10-04,226.41,226.68,226.18,226.39,1747092,194.068890589465,194.300322948721,193.871744505654,194.051747451742,2038240.63979821,0.0,1.0
2017-10-05,227.64,227.66,226.45,226.61,2258473,195.123193559409,195.140336697131,194.10317686491,194.240321966691,2634842.04179687,0.0,1.0
2017-10-06,227.55,227.63,227.23,227.34,2090275,195.046049439657,195.114621990547,194.771759236094,194.866046493569,2438614.25348763,0.0,1.0
2017-10-09,227.53,227.96,227.34,227.89,1006785,195.028906301934,195.397483762971,194.866046493569,195.337482780942,1174563.27574006,0.0,1.0
2017-10-10,228.26,228.43,227.64,228.21,1417660,195.654630828811,195.800347499454,195.123193559409,195.611772984505,1653909.59687088,0.0,1.0
2017-10-11,228.61,228.64,228.17,228.32,1423568,195.954635738958,195.980350445542,195.577486709059,195.706060241979,1660802.15072604,0.0,1.0
2017-10-12,228.33,228.81,228.15,228.49,1307260,195.714631810841,196.126067116185,195.560343571337,195.851776912622,1525111.70492602,0.0,1.0
2017-10-13,228.73,228.97,228.51,228.71,1744317,196.057494565294,196.263212217966,195.868920050345,196.040351427571,2035003.19278601,0.0,1.0
2017-10-16,229.45,229.53,228.81,229.07,2373390,196.67464752331,196.743220074201,196.126067116185,196.348927906579,2768909.6808243,0.0,1.0
2017-10-17,229.85,229.96,229.52,229.71,1838019,197.017510277764,197.111797535238,196.734648505339,196.897508313705,2144320.40357421,0.0,1.0
2017-10-18,231.46,231.68,230.91,231.0,2720490,198.397532864438,198.586107379388,197.926096577065,198.003240696817,3173853.0530531,0.0,1.0
2017-10-19,231.65,231.66,230.52,230.84,2305442,198.560392672804,198.568964241665,197.591805391473,197.866095595036,2689638.31160446,0.0,1.0
2017-10-20,233.13,233.13,231.89,232.47,3275654,199.98564742836,199.98564742836,198.921939613788,199.419480365765,3818540.11445276,0.18277,1.0
2017-10-23,232.65,233.58,232.61,233.58,2325057,199.573889564654,200.371670425583,199.539576409346,200.371670425583,2710397.19789979,0.0,1.0
2017-10-24,234.29,234.7,233.96,234.11,3300482,200.980728932314,201.332438774229,200.697645401017,200.826319733425,3847482.94967335,0.0,1.0
2017-10-25,233.16,234.45,232.35,234.45,3813292,200.011382294841,201.117981553549,199.316540899839,201.117981553549,4445282.82600111,0.0,1.0
2017-10-26,233.85,234.42,233.75,233.91,2581497,200.603284223918,201.092246687068,200.517501335646,200.654753956881,3009337.93674163,0.0,1.0
2017-10-27,234.17,234.33,233.36,233.95,2944240,200.877789466388,201.015042087623,200.182948071385,200.68906711219,3432199.66045755,0.0,1.0
2017-10-30,233.33,234.14,233.15,233.52,2672543,200.157213204904,200.852054599906,200.002804006014,200.32020069262,3115473.32322032,0.0,1.0
2017-10-31,233.63,233.91,233.2,233.64,1772047,200.414561869719,200.654753956881,200.04569545015,200.423140158547,2065734.82858559,0.0,1.0
2017-11-01,234.19,235.02,233.73,234.6,2675736,200.894946044042,201.606944016699,200.500344757991,201.246655885957,3119195.51078515,0.0,1.0
2017-11-02,234.96,235.17,233.32,234.21,2459402,201.555474283736,201.735618349107,200.148634916076,200.912102621697,2867007.68596603,0.0,1.0
2017-11-03,235.18,235.39,234.64,235.36,2574404,201.744196637934,201.924340703305,201.280969041266,201.898605836824,3001069.38791694,0.0,1.0
2017-11-06,235.41,235.59,235.09,235.23,2549910,201.94149728096,202.095906479849,201.66699203849,201.78708808207,2972515.90773759,0.0,1.0
2017-11-07,235.42,235.88,234.69,235.7,2390702,201.950075569787,202.344676855838,201.323860485402,202.190267656948,2786921.78377279,0.0,1.0
2017-11-08,235.46,235.61,234.97,235.37,1531925,201.984388725096,202.113063057504,201.564052572563,201.907184125651,1785816.53154853,0.0,1.0
2017-11-09,234.72,235.28,233.16,234.49,4217415,201.349595351883,201.829979526206,200.011382294841,201.152294708858,4916382.608418,0.0,1.0
2017-11-10,234.43,234.67,234.1,234.45,2507020,201.100824975895,201.306703907747,200.817741444597,201.117981553549,2922517.59121549,0.0,1.0
2017-11-13,234.66,234.78,233.63,233.66,2452410,201.29812561892,201.401065084847,200.414561869719,200.440296736201,2858856.87624063,0.0,1.0
2017-11-14,234.28,234.35,232.91,233.97,2566475,200.972150643487,201.032198665277,199.796925074161,200.706223689844,2991826.28575551,0.0,1.0
2017-11-15,232.96,233.67,232.65,233.16,2823614,199.839816518297,200.448875025028,199.573889564654,200.011382294841,3291581.87242318,0.0,1.0
2017-11-16,234.91,235.28,234.19,234.22,2933404,201.5125828396,201.829979526206,200.894946044042,200.920680910524,3419567.77055703,0.0,1.0
2017-11-17,233.39,233.97,233.36,233.77,3483299,200.690585469312,201.189323802455,200.664788658977,201.017345066888,4050848.48254784,0.56177,1.0
2017-11-20,234.15,234.37,233.42,233.66,2056556,201.344104664465,201.533281273588,200.716382279647,200.922756762327,2391639.86550527,0.0,1.0
2017-11-21,235.73,235.99,235.1,235.17,2749918,202.70273667544,202.926309031676,202.161003658405,202.221196215854,3197974.43671387,0.0,1.0
2017-11-22,235.17,236.06,234.95,236.06,2860767,202.221196215854,202.986501589125,202.032019606731,202.986501589125,3326884.55997401,0.0,1.0
2017-11-24,235.47,235.87,235.41,235.56,1435533,202.479164319203,202.823121790336,202.427570698534,202.556554750208,1669430.81104934,0.0,1.0
2017-11-27,235.73,236.33,235.39,235.5,2329453,202.70273667544,203.218672882139,202.410372824977,202.504961129538,2709001.19404522,0.0,1.0
2017-11-28,238.34,238.44,236.23,236.32,4844535,204.947059174583,205.033048542366,203.132683514356,203.210073945361,5633876.7511488,0.0,1.0
2017-11-29,239.42,239.65,238.77,239.15,3376113,205.875744346642,206.073519892543,205.316813456051,205.643573053627,3926198.18825774,0.0,1.0
2017-11-30,242.84,243.49,240.41,240.68,6586446,208.816580724828,209.37551161542,206.727039087696,206.95921038071,7659605.09978711,0.0,1.0
2017-12-01,242.45,243.44,239.41,243.14,9772738,208.481222190474,209.332516931528,205.867145409863,209.074548828178,11365053.9036808,0.0,1.0
2017-12-04,243.11,245.57,243.07,245.01,6565826,209.048752017843,211.164090465311,209.01435627073,210.682550005725,7635625.39097941,0.0,1.0
2017-12-05,242.01,243.79,241.77,243.78,4925646,208.102868972228,209.633479718769,207.896494489548,209.624880781991,5728203.52908774,0.0,1.0
2017-12-06,241.62,242.51,241.55,241.72,3976102,207.767510437873,208.532815811144,207.707317880425,207.853499805656,4623946.07903468,0.0,1.0
2017-12-07,242.36,242.87,241.1,241.21,2718309,208.403831759469,208.842377535163,207.3203657254,207.414954029962,3161215.240996,0.0,1.0
2017-12-08,243.62,243.63,242.58,243.19,2704331,209.487297793538,209.495896730316,208.593008368592,209.11754351207,3144959.74294974,0.0,1.0
2017-12-11,244.17,244.24,243.5,243.77,1857822,209.960239316346,210.020431873794,209.384110552198,209.616281845213,2160525.24619448,0.0,1.0
2017-12-12,245.44,245.87,244.8,244.93,3282365,211.052304287193,211.422058568661,210.50197233338,210.613758511498,3817175.40739917,0.0,1.0
2017-12-13,246.3,246.99,245.65,245.69,3748662,211.791812850129,212.385139487833,211.232881959538,211.267277706651,4359448.26277754,0.0,1.0
2017-12-14,245.57,247.07,245.47,246.89,4713278,211.164090465311,212.45393098206,211.078101097528,212.29915012005,5481233.46118898,0.0,1.0
2017-12-15,246.25,246.7,245.82,246.21,5862827,212.230883160967,212.618716246946,211.860287101031,212.19640910888,6802596.9041226,0.56061,1.0
2017-12-18,247.79,248.54,247.53,248.01,3285720,213.558134166319,214.204522642951,213.334052827753,213.747741452797,3812397.79031749,0.0,1.0
2017-12-19,247.4,248.34,246.94,248.31,2773574,213.22201215847,214.032152382516,212.825560559469,214.00629684345,3218158.39112342,0.0,1.0
2017-12-20,247.07,248.4,246.76,248.33,2401391,212.937601228751,214.083863460646,212.670427325077,214.023533869494,2786317.07573632,0.0,1.0
2017-12-21,247.66,248.29,247.42,247.73,2446655,213.446093497036,213.989059817407,213.239249184513,213.506423088188,2838836.57635746,0.0,1.0
2017-12-22,247.4,247.61,246.97,247.58,1846965,213.22201215847,213.403000931927,212.851416098534,213.377145392862,2143020.49011898,0.0,1.0
2017-12-26,247.25,247.59,246.88,246.94,2156672,213.092734463143,213.385763905883,212.773849481338,212.825560559469,2502371.34242712,0.0,1.0
2017-12-27,247.48,247.69,247.1,247.15,2930353,213.290960262644,213.471949036101,212.963456767817,213.006549332926,3400067.96137536,0.0,1.0
2017-12-28,248.13,248.19,247.77,247.94,2743299,213.851163609059,213.902874687189,213.540897140275,213.687411861645,3183030.5217061,0.0,1.0
2017-12-29,247.38,248.61,247.17,248.57,2951804,213.204775132426,214.264852234103,213.023786358969,214.230378182016,3424957.4056981,0.0,1.0
2018-01-02,248.02,248.47,247.23,248.34,4454880,213.756359965819,214.144193051799,213.0754974371,214.032152382516,5168965.90949004,0.0,1.0
2018-01-03,248.95,249.22,248.07,248.32,5528596,214.557881676843,214.790581528431,213.799452530928,214.014915356472,6414791.02722027,0.0,1.0
2018-01-04,250.6,250.92,249.62,249.96,4932900,215.979936325435,216.255728742131,215.135322049302,215.428351492042,5723609.15107104,0.0,1.0
2018-01-05,252.72,252.85,250.97,251.38,3349162,217.807061086049,217.919101755332,216.29882130724,216.652180341132,3886009.09639753,0.0,1.0
2018-01-08,252.59,252.97,252.22,252.75,3847547,217.695020416766,218.022523911593,217.376135434961,217.832916625114,4464281.70414481,0.0,1.0
2018-01-09,253.82,254.29,252.72,253.2,5031362,218.755097518443,219.160167630466,217.807061086049,218.220749711094,5837853.91667196,0.0,1.0
2018-01-10,253.62,253.93,252.45,253.17,2357613,218.582727258008,218.849901161682,217.574361234461,218.194894172028,2735521.77045633,0.0,1.0
2018-01-11,255.61,255.67,253.85,254.0,2760377,220.297811349339,220.34952242747,218.780953057508,218.910230752835,3202846.00490706,0.0,1.0
2018-01-12,257.91,257.97,256.48,256.63,3678352,222.280069344345,222.331780422476,221.047621982232,221.176899677559,4267965.93647966,0.0,1.0
2018-01-16,257.81,260.75,256.91,260.27,8102905,222.193884214127,224.727727042526,221.418218042168,224.314038417481,9401743.64131838,0.0,1.0
2018-01-17,261.08,261.19,258.54,259.26,6144372,225.012137972244,225.106941615484,222.823035664716,223.443568602283,7129271.58604164,0.0,1.0
2018-01-18,260.16,261.32,259.38,261.24,4860173,224.219234774242,225.218982284767,223.546990758544,225.150034180593,5639224.52484106,0.0,1.0
2018-01-19,260.54,260.55,259.27,260.05,4057553,224.670612156731,224.679235424258,223.575457180762,224.248072047892,4705354.42295642,0.14373,1.0
2018-01-22,261.98,262.01,259.63,259.7,3359873,225.912362680665,225.938232483247,223.885894811745,223.946257684436,3896287.56078401,0.0,1.0
2018-01-23,261.87,262.29,261.27,261.83,3483296,225.817506737864,226.179683974012,225.300110686225,225.783013667755,4039415.44080051,0.0,1.0
2018-01-24,262.57,263.76,260.87,263.0,7106353,226.421135464776,227.447304300527,224.955179985132,226.791935968451,8240905.17601117,0.0,1.0
2018-01-25,263.75,264.39,262.42,263.58,5918900,227.438681033,227.990570154748,226.291786451867,227.292085485035,6863871.47476243,0.0,1.0
2018-01-26,265.91,265.93,264.05,264.32,3861681,229.301306818901,229.318553353955,227.697379058819,227.930207282057,4478210.82642586,0.0,1.0
2018-01-29,264.16,265.9,264.12,265.56,4605550,227.79223500162,229.292683551373,227.757741931511,228.999492455444,5340840.91141802,0.0,1.0
2018-01-30,260.62,262.44,260.09,261.48,9409546,224.73959829695,226.309032986921,224.282565118002,225.481199304299,10911810.3667683,0.0,1.0
2018-01-31,261.44,263.16,260.29,263.0,5369895,225.44670623419,226.929908248888,224.455030468548,226.791935968451,6227216.05584979,0.0,1.0
2018-02-01,261.62,262.9,259.77,259.95,5182031,225.601925049681,226.705703293178,224.006620557128,224.161839372619,6009358.96234684,0.0,1.0
2018-02-02,254.93,259.85,254.73,259.61,9486596,219.832959073906,224.075606697346,219.660493723359,223.86864827669,11001161.6477716,0.0,1.0
2018-02-05,243.27,255.02,239.06,252.22,19888246,209.778229137054,219.910568481652,206.147833508053,217.496053574003,23063468.6178949,0.0,1.0
2018-02-06,248.96,249.33,237.54,238.32,20493141,214.684868360097,215.003929258608,204.837096843901,205.509711711031,23764937.0555652,0.0,1.0
2018-02-07,248.76,252.79,247.57,248.24,12657127,214.512403009551,217.98757982306,213.4862341738,214.06399309813,14677878.1475858,0.0,1.0
2018-02-08,238.67,249.08,238.5,248.96,15829132,205.811526074488,214.788347570425,205.664930526523,214.684868360097,18356303.9762539,0.0,1.0
2018-02-09,242.03,244.03,233.76,241.41,19858011,208.708943963666,210.43359746913,201.577501718575,208.174301376973,23028406.5026304,0.0,1.0
2018-02-12,246.17,247.85,243.06,244.03,10458422,212.278976719976,213.727685664565,209.59714051898,210.43359746913,12128142.8030255,0.0,1.0
2018-02-13,246.57,247.25,244.33,244.72,6234006,212.623907421068,213.210289612926,210.692295494949,211.028602928515,7229285.16394903,0.0,1.0
2018-02-14,249.3,249.49,245.04,245.17,5763970,214.978059456026,215.141901539045,211.304547489389,211.416649967244,6684206.4005789,0.0,1.0
2018-02-15,252.5,252.5,248.49,251.62,6111474,217.737505064768,217.737505064768,214.279574786313,216.978657522364,7087190.53495619,0.0,1.0
2018-02-16,251.96,254.12,251.2,251.43,6399008,217.827842415384,219.695234618977,217.170797010416,217.369639698762,7401689.50765007,0.64476,1.0
2018-02-20,249.35,251.59,248.59,250.44,8685224,215.571410169376,217.507965047176,214.914364764408,216.513751605448,10046140.1755382,0.0,1.0
2018-02-21,247.72,252.51,247.71,249.6,5894762,214.162220682405,218.303335800558,214.15357534813,215.787543526273,6818431.55149899,0.0,1.0
2018-02-22,249.49,251.36,248.53,248.63,6342316,215.692444849238,217.30912235883,214.862492758753,214.948946101512,7336114.2526156,0.0,1.0
2018-02-23,252.91,252.95,250.05,250.79,5118986,218.649149171594,218.683730508697,216.176583568688,216.816338305104,5921096.67092267,0.0,1.0
2018-02-26,256.92,257.18,253.96,254.32,6120948,222.115928216226,222.3407069074,219.556909270562,219.868141304494,7080059.37615202,0.0,1.0
2018-02-27,253.96,257.86,253.92,257.1,7219248,219.556909270562,222.92858963816,219.522327933459,222.271544233193,8350455.59791828,0.0,1.0
2018-02-28,250.2,255.77,250.2,255.18,5299252,216.306263582827,221.121714774499,216.306263582827,220.611640052221,6129609.14047828,0.0,1.0
2018-03-01,245.98,251.87,244.37,250.21,8144762,212.6579325184,217.750034406901,211.266033699982,216.314908917103,9420991.41581118,0.0,1.0
2018-03-02,245.35,245.92,242.16,243.55,6393363,212.113276459019,212.606060512745,209.355414825009,210.557116289358,7395159.97412383,0.0,1.0
2018-03-05,248.84,249.63,243.8,243.84,4891001,215.130498121305,215.813479529101,210.773249646256,210.807830983359,5657387.95507149,0.0,1.0
2018-03-06,248.84,250.18,247.05,250.18,4408519,215.130498121305,216.288972914275,213.582983285921,216.288972914275,5099304.27131456,0.0,1.0
2018-03-07,248.11,248.58,245.4,245.86,5362562,214.499388719165,214.905719430132,212.156503130398,212.55418850709,6202839.39159367,0.0,1.0
2018-03-08,249.14,249.71,247.22,249.13,5846643,215.389858149582,215.882642203308,213.729953968611,215.381212815306,6762772.62789416,0.0,1.0
2018-03-09,253.56,253.56,250.34,250.94,3904035,219.211095899527,219.211095899527,216.427298262689,216.946018319243,4515771.02216447,0.0,1.0
2018-03-12,251.96,254.72,251.7,254.05,5512791,217.827842415384,220.21395467553,217.603063724211,219.634717279045,6376608.26530733,0.0,1.0
2018-03-13,250.22,253.97,249.65,253.1,6100856,216.323554251379,219.565554604838,215.830770197653,218.813410522836,7056819.09491032,0.0,1.0
2018-03-14,247.88,251.62,246.92,251.41,6222815,214.30054603082,217.533901050003,213.470593940334,217.35234903021,7197888.2497955,0.0,1.0
2018-03-15,249.0,250.8,247.8,248.84,5069571,215.26882346972,216.82498363938,214.231383356613,215.130498121305,5863938.67283601,0.0,1.0
2018-03-16,249.1,250.13,248.34,248.57,3430063,215.747783633938,216.639876035155,215.089540697119,215.288745796419,3960312.72677971,0.45401,1.0
2018-03-19,245.91,248.38,244.32,248.3,5739545,212.98489551755,215.124185062214,211.607782004993,215.054896332023,6626815.04958505,0.0,1.0
2018-03-20,247.1,247.85,246.32,246.49,3258381,214.01556537915,214.665147224695,213.340000259782,213.487238811439,3762090.59221278,0.0,1.0
2018-03-21,246.62,249.65,246.32,247.14,4341360,213.599832998,216.224143654005,213.340000259782,214.050209744245,5012486.14370417,0.0,1.0
2018-03-22,239.36,245.03,239.17,244.09,7449708,207.311880733117,212.222719485443,207.147319998912,211.408576905693,8601350.29682913,0.0,1.0
2018-03-23,235.13,240.9,234.85,239.98,7598675,203.648239124239,208.645688789305,203.405728568569,207.848868392102,8773345.94413069,0.0,1.0
2018-03-26,241.82,242.15,237.2,239.03,6589730,209.442509186507,209.728325198548,205.441085017945,207.026064721077,7608429.22857162,0.0,1.0
2018-03-27,238.29,244.26,236.85,243.05,6513123,206.385143966805,211.55581545735,205.137946823357,210.507823413202,7519979.63535411,0.0,1.0
2018-03-28,238.28,240.72,237.05,239.04,7983666,206.376482875531,208.489789146374,205.311168648836,207.034725812351,9217852.28614123,0.0,1.0
2018-03-29,241.4,242.94,239.06,239.57,6640169,209.078743353002,210.412551409189,207.052047994899,207.49376364987,7666665.53899098,0.0,1.0
2018-04-02,236.15,241.03,233.2,240.33,9217354,204.531670434181,208.758282975866,201.976648508368,208.15200658669,10642254.7788288,0.0,1.0
2018-04-03,240.15,240.25,236.4,237.38,9874504,207.996106943759,208.082717856498,204.74819771603,205.596984660876,11400992.886089,0.0,1.0
2018-04-04,242.46,242.9,234.94,235.05,6437533,209.99681902804,210.377907044093,203.483678390034,203.578950394047,7432704.25906588,0.0,1.0
2018-04-05,244.91,246.09,243.38,243.8,4786358,212.118786390156,213.140795160481,210.793639425243,211.157405258748,5526275.90289853,0.0,1.0
2018-04-06,239.13,244.25,237.24,242.3,6985503,207.112675633817,211.547154366076,205.475729383041,209.858241567657,8065384.34829265,0.0,1.0
2018-04-09,239.73,243.64,239.43,241.16,5052024,207.632341110253,211.018827798365,207.372508372035,208.870877162427,5833010.92230566,0.0,1.0
2018-04-10,244.01,245.0,242.2,243.35,5983591,211.339288175501,212.196736211621,209.771630654917,210.767656151421,6908587.8565917,0.0,1.0
2018-04-11,241.88,243.58,241.39,242.13,4733059,209.494475734151,210.966861250721,209.070082261728,209.711003016,5464737.46817456,0.0,1.0
2018-04-12,244.81,245.82,243.44,243.66,4742447,212.032175477417,212.906945696085,210.845605972886,211.036149980913,5475576.74893382,0.0,1.0
2018-04-13,243.58,246.46,242.33,246.42,5222490,210.966861250721,213.461255537617,209.884224841478,213.426611172521,6029829.07674867,0.0,1.0
2018-04-16,245.62,246.67,244.72,245.12,4018436,212.733723870606,213.64313845437,211.954225655951,212.300669306909,4639641.67204792,0.0,1.0
2018-04-17,247.8,248.48,247.27,248.15,3821946,214.621841768326,215.210795974954,214.162803930807,214.924979962914,4412776.49561094,0.0,1.0
2018-04-18,247.38,248.22,247.08,247.88,3645579,214.25807593482,214.985607601831,213.998243196602,214.691130498517,4209145.11196466,0.0,1.0
2018-04-19,246.57,247.58,245.49,246.92,3721807,213.556527541631,214.431297760299,212.621129684045,213.859665736219,4297157.11598235,0.0,1.0
2018-04-20,244.48,246.66,243.59,246.37,3396521,211.860685870192,213.749823203295,211.089432555302,213.498515943387,3919469.29969243,0.132,1.0
2018-04-23,244.35,245.18,243.14,245.06,2490952,211.748030891613,212.467289601005,210.699473014065,212.363300390009,2874473.5837074,0.0,1.0
2018-04-24,240.09,245.56,238.12,245.39,7088925,208.056413901237,212.796588769161,206.349257687378,212.649270720249,8180377.48193583,0.0,1.0
2018-04-25,240.7,241.33,238.09,240.29,5264352,208.585025723803,209.130969081534,206.323260384629,208.229729252898,6074882.51854601,0.0,1.0
2018-04-26,243.12,243.88,241.12,241.43,3845767,210.682141478899,211.34073981521,208.948987962291,209.217626757365,4437883.84946545,0.0,1.0
2018-04-27,242.95,243.44,241.77,242.97,3209793,210.534823429987,210.959446041556,209.512262855188,210.552154965153,3703991.56132633,0.0,1.0
2018-04-30,241.54,244.84,241.51,244.1,3475655,209.312950200778,212.172653503182,209.286952898029,211.531386702037,4010787.23459166,0.0,1.0
2018-05-01,240.76,240.89,237.91,240.69,4396633,208.637020329301,208.749675307881,206.167276568134,208.57635995622,5073564.4106174,0.0,1.0
2018-05-02,239.11,241.7,238.72,240.61,2729445,207.207168678099,209.451602482107,206.869203742361,208.507033815556,3149686.36516571,0.0,1.0
2018-05-03,239.1,239.83,235.12,237.92,6177495,207.198502910516,207.831103944078,203.749527412466,206.175942335717,7128618.37200579,0.0,1.0
2018-05-04,242.52,243.22,237.68,238.11,3600909,210.162195423916,210.768799154729,205.967963913724,206.340591919795,4155326.0752653,0.0,1.0
2018-05-07,243.42,244.67,242.49,243.5,2983796,210.94211450639,212.02533545427,210.136198121167,211.011440647054,3443198.7373389,0.0,1.0
2018-05-08,243.42,243.98,241.84,243.17,2927215,210.94211450639,211.42739749104,209.57292322827,210.725470316814,3377906.19463244,0.0,1.0
2018-05-09,245.4,245.85,243.21,244.23,3670539,212.657936487832,213.047896029069,210.760133387146,211.644041680616,4235676.71856696,0.0,1.0
2018-05-10,247.46,248.11,245.97,246.0,3877780,214.443084609939,215.006359502836,213.151885240066,213.177882542815,4474825.75875764,0.0,1.0
2018-05-11,248.54,248.94,247.38,247.7,3293455,215.378987508907,215.725618212229,214.373758469274,214.651063031932,3800534.65367019,0.0,1.0
2018-05-14,249.27,250.2,248.85,249.41,4286309,216.011588542469,216.817504927692,215.647626303981,216.132909288632,4946254.28033431,0.0,1.0
2018-05-15,247.31,248.18,246.49,248.07,4755865,214.313098096193,215.067019875918,213.602505154384,214.971696432504,5488105.87686098,0.0,1.0
2018-05-16,247.97,248.28,246.97,247.18,2034402,214.885038756674,215.153677551748,214.01846199837,214.200443117614,2347630.46724365,0.0,1.0
2018-05-17,247.74,248.89,246.88,247.8,2058226,214.685726102264,215.682289374314,213.940470090122,214.737720707762,2375122.55005305,0.0,1.0
2018-05-18,247.0,247.53,246.42,246.97,2408831,214.648723274684,215.109305555395,214.144689835416,214.62265257955,2771883.51238692,0.6973,1.0
2018-05-21,249.94,250.67,249.21,249.22,4060299,217.203651397873,217.838038312814,216.569264482932,216.577954714643,4672256.31580675,0.0,1.0
2018-05-22,248.18,250.43,247.92,250.37,2329251,215.674170616644,217.629472751738,215.448224592145,217.577331361469,2680309.42939158,0.0,1.0
2018-05-23,248.63,248.7,246.47,246.83,3489376,216.065231043663,216.126062665644,214.188140993973,214.500989335588,4015285.34086394,0.0,1.0
2018-05-24,247.91,248.43,245.85,248.13,3448098,215.439534360433,215.891426409433,213.649346627859,215.630719458087,3967786.03201898,0.0,1.0
2018-05-25,247.37,248.1,246.71,247.41,4206996,214.970261848011,215.604648762952,214.39670655505,215.005022774857,4841063.0920466,0.0,1.0
2018-05-29,243.45,246.21,242.31,245.38,6439614,211.563691017093,213.962194969474,210.573004601979,213.240905737417,7410175.25626993,0.0,1.0
2018-05-30,246.7,247.16,244.58,245.17,4185861,214.388016323339,214.787766982069,212.545687200495,213.058410871475,4816742.68184169,0.0,1.0
2018-05-31,244.18,246.02,243.51,246.0,5357794,212.198077932034,213.797080566955,211.615832407362,213.779700103532,6165306.26323124,0.0,1.0
2018-06-01,246.36,246.83,245.65,246.14,3565273,214.092548445147,214.500989335588,213.475541993628,213.901363347493,4102621.33203128,0.0,1.0
2018-06-04,248.2,248.67,247.54,247.72,3062549,215.691551080067,216.099991970509,215.117995787107,215.274419957914,3524128.12645514,0.0,1.0
2018-06-05,248.15,248.48,247.16,248.16,2816404,215.64809992151,215.93487756799,214.787766982069,215.656790153221,3240884.81583829,0.0,1.0
2018-06-06,251.52,251.53,248.55,249.24,4102505,218.576708008294,218.585398240006,215.995709189971,216.595335178066,4720823.49030916,0.0,1.0
2018-06-07,252.53,253.37,251.74,252.22,4286770,219.454421411158,220.184400874926,218.767893105948,219.185024228101,4932860.41419879,0.0,1.0
2018-06-08,253.27,253.41,251.77,251.96,4450986,220.097498557811,220.219161801772,218.793963801082,218.959078203601,5121826.60687487,0.0,1.0
2018-06-11,253.39,254.16,253.02,253.62,4200206,220.201781338349,220.870929180137,219.880242765023,220.401656667714,4833249.72155731,0.0,1.0
2018-06-12,253.3,253.77,252.56,253.74,6531009,220.123569252946,220.532010143387,219.480492106293,220.505939448253,7515345.06420357,0.0,1.0
2018-06-13,252.18,253.75,252.03,253.42,3819019,219.150263301255,220.514629679964,219.019909825582,220.227852033484,4394611.24487038,0.0,1.0
2018-06-14,251.99,253.52,251.54,253.16,5006987,218.985148898736,220.314754350599,218.594088471717,220.001906008984,5761626.57821807,0.0,1.0
2018-06-15,250.74,251.2,248.77,250.27,6340812,218.225970256417,218.626321003477,216.511424665745,217.816916232246,7285545.34096864,0.3764,1.0
2018-06-18,249.73,249.9,248.14,248.8,4075518,217.346939268306,217.494894979176,215.963118207814,216.537534497075,4682739.557163,0.0,1.0
2018-06-19,246.88,247.23,245.53,246.6,5511050,214.866505291953,215.171119990803,213.691562882101,214.622813532872,6332155.03808427,0.0,1.0
2018-06-20,246.46,247.98,246.12,247.96,4711680,214.500967653332,215.823865774054,214.205056231592,215.806459219834,5413684.91482403,0.0,1.0
2018-06-21,244.5,245.94,243.93,245.83,4676606,212.79512533977,214.048397243612,212.299038544499,213.952661195401,5373385.15238206,0.0,1.0
2018-06-22,245.69,246.51,245.44,245.92,3653100,213.830815315861,214.544484038882,213.613233388111,214.030990689391,4197384.44935642,0.0,1.0
2018-06-25,242.31,244.4,240.7,244.18,9535988,210.889107652677,212.70809256867,209.487880037966,212.51662047225,10956778.5553227,0.0,1.0
2018-06-26,242.67,243.69,242.27,242.92,3833729,211.202425628638,212.090159893859,210.854294544237,211.420007556388,4404925.81304829,0.0,1.0
2018-06-27,241.12,245.58,241.01,243.27,6146900,209.853417676586,213.735079267651,209.757681628376,211.724622255239,7062741.91008978,0.0,1.0
2018-06-28,242.08,242.96,239.83,240.47,5523974,210.688932279147,211.454820664828,208.730694929395,209.287704664435,6347004.61696893,0.0,1.0
2018-06-29,242.73,244.96,242.59,243.48,3966158,211.254645291298,213.19547608683,211.132799411758,211.907391074549,4557085.73893147,0.0,1.0
2018-07-02,242.73,243.04,240.62,240.92,5700302,211.254645291298,211.524446881708,209.418253821086,209.679352134386,6549604.16397998,0.0,1.0
2018-07-03,241.66,244.3,241.35,244.06,3143826,210.323394640527,212.62105979757,210.053593050116,212.412181146929,3612232.45021554,0.0,1.0
2018-07-05,243.55,243.67,241.69,243.13,3294601,211.968314014319,212.072753339639,210.349504471857,211.602776375698,3785471.79224059,0.0,1.0
2018-07-06,244.6,245.2,242.81,243.31,3546395,212.88215811087,213.404354737471,211.324271508178,211.759435363679,4074781.20617431,0.0,1.0
2018-07-09,247.84,248.0,245.76,245.78,3679325,215.702019894514,215.841272328274,213.891738255631,213.909144809851,4227516.77729279,0.0,1.0
2018-07-10,249.23,249.48,248.45,248.52,3474718,216.911775412805,217.129357340555,216.232919798224,216.293842737994,3992424.87177981,0.0,1.0
2018-07-11,247.08,248.16,246.64,247.34,4409825,215.040570834153,215.980524762034,214.657626641312,215.266856039013,5066855.78806579,0.0,1.0
2018-07-12,249.3,249.44,248.17,249.07,3175377,216.972698352575,217.094544232115,215.989228039144,216.772522979045,3648484.31213053,0.0,1.0
2018-07-13,250.2,250.46,248.93,249.24,3018231,217.755993292476,217.982278497336,216.650677099505,216.920478689915,3467924.73897935,0.0,1.0
2018-07-16,250.67,250.75,249.83,250.39,1881422,218.165047316647,218.234673533527,217.433972039406,217.921355557566,2161739.74035122,0.0,1.0
2018-07-17,251.28,251.57,249.9,250.55,2960092,218.695947220357,218.948342256548,217.494894979176,218.060607991327,3401123.4648557,0.0,1.0
2018-07-18,252.03,252.17,251.02,251.39,2119574,219.348693003608,219.470538883148,218.469662015497,218.791683268568,2435374.5987956,0.0,1.0
2018-07-19,250.79,251.62,250.61,251.22,2537412,218.269486641967,218.991858642098,218.112827653987,218.643727557697,2915467.32101786,0.0,1.0
2018-07-20,250.44,251.04,249.68,249.82,2687910,218.241549122444,218.764408607644,217.579260441191,217.701260987737,3084473.06714417,0.3179,1.0
2018-07-23,250.26,250.6,249.62,250.21,1792009,218.084691276884,218.380978318497,217.526974492671,218.041119653117,2056394.55806927,0.0,1.0
2018-07-24,252.21,252.66,251.06,251.26,5485281,219.783984603783,220.176129217683,218.78183725715,218.956123752217,6294556.55517398,0.0,1.0
2018-07-25,254.02,254.16,250.93,251.57,4696827,221.361277384137,221.483277930683,218.668551035357,219.22626781957,5389777.32979733,0.0,1.0
2018-07-26,255.12,255.68,254.45,254.52,4174986,222.319853107003,222.80785529319,221.73599334853,221.796993621803,4790946.07806958,0.0,1.0
2018-07-27,254.26,255.6,253.48,255.11,5853325,221.570421178216,222.738140695163,220.890703847457,222.31113878225,6716900.23689101,0.0,1.0
2018-07-30,252.87,254.79,252.67,254.53,4484389,220.359130037503,222.032280390143,220.184843542437,221.805707946556,5145997.11043064,0.0,1.0
2018-07-31,254.17,254.68,253.6,253.69,3743090,221.491992255437,221.936422817856,220.995275744497,221.073704667277,4295329.93771989,0.0,1.0
2018-08-01,253.11,254.64,252.56,253.9,3159023,220.568273831583,221.901565518843,220.08898597015,221.256705487097,3625092.12063983,0.0,1.0
2018-08-02,253.1,253.41,251.03,251.45,4132560,220.55955950683,220.829703574183,218.75569428289,219.12169592253,4742260.72240415,0.0,1.0
2018-08-03,254.39,254.5,253.04,253.04,2469438,221.68370740001,221.779564972296,220.50727355831,220.50727355831,2833768.61650218,0.0,1.0
2018-08-06,254.85,255.24,253.63,254.22,2305424,222.084566338663,222.424425004043,221.021418718757,221.535563879203,2645556.67278584,0.0,1.0
2018-08-07,256.12,256.76,255.65,255.98,2394469,223.191285582336,223.749002366549,222.78171231893,223.06928503579,2747739.00190544,0.0,1.0
2018-08-08,255.62,256.12,255.38,255.97,1877503,222.75556934467,223.191285582336,222.54642555059,223.060570711036,2154501.98741118,0.0,1.0
2018-08-09,255.16,256.23,255.0,255.76,1677288,222.354710406016,223.287143154623,222.215281209963,222.877569891216,1924748.09865067,0.0,1.0
2018-08-10,253.3,253.9,252.4,253.68,4797172,220.733846001897,221.256705487097,219.949556774097,221.064990342523,5504926.81394025,0.0,1.0
2018-08-13,252.04,253.96,251.7,253.57,3691567,219.635841082977,221.308991435617,219.339554041364,220.969132770237,4236205.44849277,0.0,1.0
2018-08-14,253.21,253.55,252.23,252.76,2815934,220.655417079117,220.95170412073,219.80141325329,220.263272465217,3231385.19587916,0.0,1.0
2018-08-15,251.76,252.2,249.86,251.84,5803966,219.391839989884,219.77527027903,217.73611828675,219.46155458791,6660259.01522762,0.0,1.0
2018-08-16,255.94,256.41,254.28,254.37,7919176,223.034427736776,223.444001000183,221.587849827723,221.666278750503,9087538.30521653,0.0,1.0
2018-08-17,256.51,257.12,255.03,255.23,3902541,224.000410635683,224.533100396269,222.707983019837,222.882635400356,4468923.91433204,0.5385,1.0
2018-08-20,257.43,257.72,256.97,257.11,2930743,224.803811586074,225.057057537828,224.402111110879,224.524367777243,3356087.09286109,0.0,1.0
2018-08-21,258.07,258.7,257.76,257.93,3290897,225.362699203738,225.912854202375,225.091988013932,225.240442537374,3768510.90171853,0.0,1.0
2018-08-22,257.18,258.2,257.05,258.0,3850556,224.585496110424,225.476223251076,224.471972063087,225.301570870556,4409394.23618477,0.0,1.0
2018-08-23,256.49,257.56,255.98,256.8,2812271,223.982945397631,224.917335633412,223.537581827306,224.253656587437,3220421.03477772,0.0,1.0
2018-08-24,257.85,258.18,256.99,257.24,3631718,225.170581585166,225.458758013024,224.419576348931,224.63789182458,4158795.8769197,0.0,1.0
2018-08-27,260.58,260.65,259.25,259.25,4111589,227.554586579261,227.615714912443,226.393148248805,226.393148248805,4708311.43298803,0.0,1.0
2018-08-28,260.64,261.32,260.35,261.3,2713570,227.606982293417,228.200800387185,227.353736341664,228.183335149133,3107395.37809186,0.0,1.0
2018-08-29,261.33,261.77,260.44,260.8,2433856,228.209533006211,228.593768243354,227.432329912897,227.746704197833,2787085.97358503,0.0,1.0
2018-08-30,260.01,261.15,259.45,260.74,3867210,227.05682729478,228.052345863743,226.567800629324,227.694308483677,4428465.26167027,0.0,1.0
2018-08-31,259.85,260.49,258.98,259.59,3081784,226.917105390364,227.475993008027,226.157367535103,226.690057295688,3529048.94949363,0.0,1.0
2018-09-04,259.73,259.92,258.21,259.22,2944977,226.812313962052,226.978233723546,225.484955870101,226.366950391727,3372386.89931965,0.0,1.0
2018-09-05,259.92,260.31,258.92,259.22,3282756,226.978233723546,227.31880586556,226.104971820947,226.366950391727,3759188.38349603,0.0,1.0
2018-09-06,260.29,261.05,259.04,260.14,3878500,227.301340627508,227.965019673483,226.209763249259,227.170351342118,4441393.80002331,0.0,1.0
2018-09-07,259.54,260.34,258.46,259.33,3796404,226.646394200558,227.345003722637,225.703271345751,226.463009201012,4347383.05736335,0.0,1.0
2018-09-10,258.94,260.65,258.86,260.52,2247394,226.122437058999,227.615714912443,226.052576106791,227.502190865105,2573562.40242609,0.0,1.0
2018-09-11,260.03,260.51,257.82,258.1,3072921,227.074292532832,227.493458246079,225.144383728088,225.388897060816,3518899.64609035,0.0,1.0
2018-09-12,260.25,261.77,259.58,260.15,4971555,227.266410151404,228.593768243354,226.681324676662,227.179083961144,5693085.87172228,0.0,1.0
2018-09-13,261.78,262.22,260.99,261.42,2472309,228.60250086238,228.986736099524,227.912623959327,228.288126577445,2831119.72781793,0.0,1.0
2018-09-14,261.89,262.47,261.02,262.01,3077750,228.698559671666,229.205051575174,227.938821816405,228.803351099978,3524429.48769415,0.0,1.0
2018-09-17,260.98,262.19,260.64,261.72,2473548,227.903891340301,228.960538242446,227.606982293417,228.550105148224,2832538.54615446,0.0,1.0
2018-09-18,262.91,263.53,261.18,261.25,2998893,229.589286812317,230.130709191928,228.078543720821,228.139672054003,3434127.82702935,0.0,1.0
2018-09-19,264.42,264.99,263.1,263.1,4001009,230.907912285242,231.405671569723,229.755206573811,229.755206573811,4581682.75530165,0.0,1.0
2018-09-20,267.04,267.31,265.99,266.0,5247064,233.195858470051,233.431639183753,232.278933472322,232.287666091348,6008579.99688683,0.0,1.0
2018-09-21,267.12,267.61,266.59,267.55,3944455,233.742345768698,234.171118415548,233.278571273125,234.118615642464,4507710.47126669,0.5458,1.0
2018-09-24,265.42,266.7,265.25,266.68,3778613,232.254767197992,233.374826357112,232.106009340922,233.35732543275,4318186.76774472,0.0,1.0
2018-09-25,264.73,266.12,264.53,266.03,1820367,231.65098530753,232.867299550636,231.475976063917,232.78854539101,2080309.5452853,0.0,1.0
2018-09-26,263.78,265.84,263.27,264.81,3365925,230.819691400371,232.622286609578,230.373417829159,231.720989004975,3846568.25036624,0.0,1.0
2018-09-27,264.25,265.37,263.59,264.25,2440217,231.23096312286,232.211014887089,230.653432618939,231.23096312286,2788672.12911873,0.0,1.0
2018-09-28,264.4,264.94,263.5,263.56,3288848,231.362220055569,231.834745013323,230.574678459314,230.627181232397,3758484.90298522,0.0,1.0
2018-10-01,266.73,267.15,265.74,266.1,5831122,233.401077743654,233.768597155239,232.534781987772,232.849798626275,6663787.4430393,0.0,1.0
2018-10-02,267.57,268.02,266.05,266.11,4553359,234.136116566826,234.529887364953,232.806046315371,232.858549088455,5203564.00155064,0.0,1.0
2018-10-03,267.95,269.28,267.67,268.77,5827732,234.468634129689,235.632445599711,234.223621188632,235.1861720285,6659913.36195648,0.0,1.0
2018-10-04,266.25,267.71,264.58,267.69,8720854,232.981055558984,234.258623037354,231.51972837482,234.241122112993,9966163.86653874,0.0,1.0
2018-10-05,264.32,266.62,262.9,266.34,7477269,231.292216358124,233.304822659667,230.049650728476,233.059809718609,8544998.93338317,0.0,1.0
2018-10-08,264.83,265.21,262.08,263.25,6236412,231.738489929336,232.071007492199,229.332112829666,230.355916904798,7126951.54984232,0.0,1.0
2018-10-09,264.23,265.32,263.14,264.38,4559121,231.213462198499,232.167262576186,230.259661820811,231.344719131208,5210148.79659468,0.0,1.0
2018-10-10,256.06,264.12,255.8,264.04,12291998,224.064334596933,231.117207114512,223.836822580237,231.047203417067,14047255.7292172,0.0,1.0
2018-10-11,250.27,256.73,248.86,254.73,15270254,218.997816994354,224.650615563034,217.764001826887,222.900523126911,17450797.0948337,0.0,1.0
2018-10-12,253.3,254.61,249.93,254.36,8634402,221.649207035082,222.795517580743,218.700301280213,222.576756026228,9867366.799349,0.0,1.0
2018-10-15,252.34,254.74,252.34,252.87,5500898,220.809162665743,222.909273589091,220.809162665743,221.272937161315,6286408.51929354,0.0,1.0
2018-10-16,257.92,258.11,253.98,254.62,7099844,225.691920562528,225.85817934396,222.244238463364,222.804268042924,8113678.85884363,0.0,1.0
2018-10-17,256.97,258.02,254.67,256.92,6822354,224.860626655369,225.779425184334,222.848020353827,224.816874344466,7796564.18047317,0.0,1.0
2018-10-18,253.68,256.86,252.32,256.11,8694626,221.981724597946,224.764371571382,220.791661741381,224.108086907836,9936190.59260345,0.0,1.0
2018-10-19,254.32,255.98,253.34,254.23,6618342,222.677561350548,224.131024514444,221.819492735719,222.598759130819,7558807.12556518,0.1552,1.0
2018-10-22,253.04,255.44,252.2,255.07,4662628,221.556818669954,223.658211196068,220.821331285814,223.334246514959,5325186.5422276,0.0,1.0
2018-10-23,251.67,252.93,247.52,249.04,7360465,220.357273769631,221.460504845841,216.723615859892,218.054497793098,8406385.66116302,0.0,1.0
2018-10-24,245.64,252.89,245.18,252.4,7624261,215.077525047769,221.425481637072,214.674758146931,220.996447329657,8707667.02203795,0.0,1.0
2018-10-25,249.77,250.93,246.25,247.33,5920220,218.693671353124,219.709344407412,215.61162898149,216.557255618241,6761482.1236064,0.0,1.0
2018-10-26,246.53,249.04,244.31,247.38,5883224,215.85679144287,218.054497793098,213.913003356215,216.601034629202,6719228.99912032,0.0,1.0
2018-10-29,244.47,250.24,241.05,248.72,6833307,214.053096191289,219.105194056155,211.058611841576,217.774312122949,7804318.61072974,0.0,1.0
2018-10-30,248.7,248.94,244.09,244.44,6151094,217.756800518565,217.966939771176,213.720375707987,214.026828784712,7025163.27461184,0.0,1.0
2018-10-31,251.19,253.22,250.39,250.94,5376447,219.936995264408,221.714423109413,219.236531089037,219.718100209605,6140439.084868,0.0,1.0
2018-11-01,253.73,253.83,250.91,252.15,3267889,222.160969021212,222.248527043133,219.691832803028,220.777552274854,3732255.39852066,0.0,1.0
2018-11-02,252.46,255.6,250.58,255.38,6413404,221.04898214281,223.798304031143,219.402891330687,223.605676382915,7324747.47517251,0.0,1.0
2018-11-05,254.48,254.93,252.5,252.84,2833680,222.817654185623,223.211665284269,221.084005351579,221.381702626111,3236345.3831143,0.0,1.0
2018-11-06,256.23,256.38,254.33,254.53,2193348,224.349919569248,224.48125660213,222.686317152741,222.861433196583,2505022.32904315,0.0,1.0
2018-11-07,261.78,261.86,257.5,258.46,4462341,229.209389785886,229.279436203423,225.461906447649,226.302463458095,5096438.7980406,0.0,1.0
2018-11-08,262.1,262.97,260.97,261.53,4023379,229.489575456035,230.251330246751,228.500169808323,228.990494731083,4595100.38224818,0.0,1.0
2018-11-09,260.09,261.45,259.04,261.16,4386536,227.729659215414,228.920448313545,226.810299985239,228.666530049973,5009861.92211707,0.0,1.0
2018-11-12,254.22,259.92,253.68,259.7,10153025,222.590003328627,227.580810578148,222.117190010251,227.388182929921,11595767.9001843,0.0,1.0
2018-11-13,253.06,255.37,252.23,253.83,3937868,221.574330274339,223.596920580723,220.847598692391,222.248527043133,4497438.28559101,0.0,1.0
2018-11-14,250.91,255.29,249.67,255.02,5610292,219.691832803028,223.526874163186,218.606113331203,223.290467503998,6407513.41440217,0.0,1.0
2018-11-15,253.22,254.0,248.35,250.2,5667040,221.714423109413,222.3973756804,217.45034744184,219.070170847386,6472325.29429014,0.0,1.0
2018-11-16,254.05,254.96,251.34,251.79,4529479,222.967290845086,223.76595344957,220.58885605591,220.983799102083,5160910.08501107,0.6009,1.0
2018-11-19,249.86,253.78,248.84,253.61,4249638,219.289932259608,222.730325017383,218.394728021615,222.58112431105,4842057.90817138,0.0,1.0
2018-11-20,244.5,246.93,243.53,246.36,7341082,214.585721754078,216.718414203413,213.734400076772,216.218153011594,8364464.02084947,0.0,1.0
2018-11-21,244.65,246.63,244.58,245.84,4257615,214.717369436136,216.455118839298,214.655933851176,215.761774380461,4851146.94020976,0.0,1.0
2018-11-23,242.81,244.03,242.71,243.25,1928034,213.102491202895,214.173225683631,213.014726081523,213.488657736931,2196811.18178144,0.0,1.0
2018-11-26,246.39,246.73,244.68,244.87,3435474,216.244482548006,216.54288396067,214.743698972548,214.910452703154,3914395.54381271,0.0,1.0
2018-11-27,247.5,247.53,244.14,245.18,2932026,217.218675395233,217.245004931644,214.26976731714,215.182524579407,3340764.47929544,0.0,1.0
2018-11-28,253.84,253.84,248.59,249.12,5132498,222.782984090206,222.782984090206,218.175315218186,218.640470361456,5847992.82422968,0.0,1.0
2018-11-29,253.59,254.97,252.22,253.6,3471063,222.563571286776,223.774729961707,221.361189123982,222.572347798913,3954945.82101137,0.0,1.0
2018-11-30,255.51,255.84,252.83,253.1,2991751,224.248661617115,224.538286517642,221.89655636435,222.133522192054,3408815.43059189,0.0,1.0
2018-12-03,258.73,260.3,257.02,260.17,9519917,227.074698525287,228.452610930825,225.573914949829,228.338516273041,10847039.0642651,0.0,1.0
2018-12-04,250.73,258.04,250.38,257.64,5376856,220.053488815542,226.469119187822,219.746310890741,226.118058702334,6126415.50077884,0.0,1.0
2018-12-06,249.72,249.87,242.82,246.36,8232779,219.167061089687,219.298708771745,213.111267715032,216.218153011594,9380467.8570686,0.0,1.0
2018-12-07,244.31,251.41,243.29,249.66,5963661,214.418968023472,220.650291640871,213.52376378548,219.114402016864,6795023.93067439,0.0,1.0
2018-12-10,244.71,245.49,239.25,243.94,6020995,214.770028508959,215.454596455659,209.978052882058,214.094237074396,6860350.56510941,0.0,1.0
2018-12-11,244.23,248.5,242.66,248.44,5646473,214.348755926375,218.096326608951,212.970843520837,218.043667536128,6433618.40300895,0.0,1.0
2018-12-12,245.88,248.76,245.65,247.39,3734799,215.796880429009,218.324515924518,215.595020649854,217.122133761724,4255447.88365047,0.0,1.0
2018-12-13,246.27,247.86,245.17,246.42,4455325,216.13916440236,217.534629832171,215.17374806727,216.270812084417,5076418.66194806,0.0,1.0
2018-12-14,241.42,244.83,240.82,244.06,6591173,211.882556015827,214.875346654605,211.355965287596,214.199555220042,7510014.11150212,0.0,1.0
2018-12-17,236.43,241.4,235.05,240.04,7036736,207.503076459373,211.865002991552,206.291917784442,210.671397340896,8017690.72954316,0.0,1.0
2018-12-18,237.36,239.81,235.67,238.44,5349647,208.319292088131,210.46953756174,206.836061536947,209.267155398947,6095413.43575037,0.0,1.0
2018-12-19,233.42,241.2,232.07,237.55,9545684,204.861346306082,211.689472748809,203.676517167562,208.486045818738,10876398.1075812,0.0,1.0
2018-12-20,228.89,233.37,226.95,232.59,11912832,200.885586307939,204.817463745396,199.182942953326,204.132895798696,13573537.8858898,0.0,1.0
2018-12-21,224.09,232.47,223.85,229.01,10242652,197.213405864621,204.588337102719,197.002190650164,201.543317760975,11638538.8539743,0.6159,1.0
2018-12-24,218.1,223.31,217.88,222.5,7023992,191.941826137149,196.526956417638,191.748212190564,195.814105068848,7981234.1376047,0.0,1.0
2018-12-26,228.71,228.74,216.97,219.19,9761070,201.279298742904,201.305700644711,190.947354502418,192.901095236138,11091326.0014461,0.0,1.0
2018-12-27,231.26,231.37,222.53,225.54,7952030,203.523460396502,203.620267369795,195.840506970655,198.489497785294,9035746.80883132,0.0,1.0
2018-12-28,230.48,233.81,229.67,232.71,7267146,202.837010949519,205.7676220501,202.124159600729,204.799552317176,8257525.59771672,0.0,1.0
2018-12-31,233.2,233.26,231.05,232.33,5079611,205.230783380024,205.283587183638,203.338647083853,204.46512822762,5771869.43250395,0.0,1.0
2019-01-02,233.36,234.0,229.14,229.27,5319531,205.371593522995,205.934834094878,201.657726002138,201.772134243302,6044486.15733708,0.0,1.0
2019-01-03,226.72,231.42,226.36,231.25,7350173,199.527972589704,203.664270539473,199.21114976802,203.514659762567,8351867.66512552,0.0,1.0
2019-01-04,234.28,235.18,229.73,230.0,7343729,206.181251845077,206.973308899288,202.176963404343,202.414580520607,8344545.46533048,0.0,1.0
2019-01-07,235.36,236.88,232.95,234.84,5101599,207.13172031013,208.469416668354,205.010767531632,206.674087345475,5796853.99629869,0.0,1.0
2019-01-08,237.92,238.66,235.79,237.94,4845828,209.384682597664,210.035929508904,207.510147569365,209.402283865536,5506226.06895917,0.0,1.0
2019-01-09,238.92,239.88,237.78,238.93,4872006,210.264745991232,211.109606849057,209.261473722565,210.273546625168,5535971.65341516,0.0,1.0
2019-01-10,240.0,240.16,237.04,237.64,3052249,211.215214456285,211.356024599256,208.610226811324,209.138264847465,3468214.92895633,0.0,1.0
2019-01-11,239.88,239.94,237.96,238.87,2047229,211.109606849057,211.162410652671,209.419885133407,210.220742821554,2326229.01368543,0.0,1.0
2019-01-14,238.94,239.65,237.64,237.93,2330665,210.282347259103,210.907192268537,209.138264847465,209.3934832316,2648292.17648888,0.0,1.0
2019-01-15,240.64,241.03,238.89,238.94,3940345,211.778455028169,212.12167975166,210.238344089425,210.282347259103,4477342.23329695,0.0,1.0
2019-01-16,241.86,242.9,241.14,241.36,3718529,212.852132368322,213.767398297632,212.218486724953,212.412100671538,4225296.75382218,0.0,1.0
2019-01-17,243.8,244.81,241.04,241.23,4108399,214.559455351843,215.448319379347,212.130480385596,212.297692430374,4668298.93167603,0.0,1.0
2019-01-18,247.05,247.4,244.51,245.65,5393151,217.57270440508,217.880943411523,215.335769901178,216.339748379308,6123828.62176204,0.1739,1.0
2019-01-22,244.0,245.74,242.35,245.35,5218505,214.886621634647,216.419009838107,213.433494889987,216.075543516642,5925521.14372623,0.0,1.0
2019-01-23,245.72,246.92,242.98,246.15,4330334,216.401396180596,217.458215631258,213.988325101584,216.780089817084,4917018.50940003,0.0,1.0
2019-01-24,245.47,246.2,244.13,245.47,2840417,216.181225461708,216.824123960861,215.001110408469,216.181225461708,3225243.81800908,0.0,1.0
2019-01-25,247.39,248.55,246.68,247.39,4110560,217.872136582768,218.893728718408,217.246851741126,217.872136582768,4667468.97675776,0.0,1.0
2019-01-28,245.1,245.23,243.14,244.73,3560319,215.855372797754,215.969861571576,214.129234361672,215.5295201338,4042679.94625094,0.0,1.0
2019-01-29,245.71,246.65,244.95,245.35,2432929,216.392589351841,217.220431254859,215.723270366421,216.075543516642,2762548.32192068,0.0,1.0
2019-01-30,250.18,251.0,247.78,248.41,5686150,220.329241805557,221.05140176351,218.215602904233,218.770433115831,6456523.86102897,0.0,1.0
2019-01-31,250.12,250.43,248.34,248.95,5649631,220.276400833024,220.549412524445,218.708785314542,219.246001868629,6415057.1753311,0.0,1.0
2019-02-01,250.48,251.85,249.75,250.67,3971387,220.593446668223,221.799982207729,219.95054816907,220.760776414578,4509440.4697168,0.0,1.0
2019-02-04,252.32,252.35,249.68,250.43,2576093,222.213903159238,222.240323645505,219.888900367781,220.549412524445,2925108.5396498,0.0,1.0
2019-02-05,253.96,254.2,252.81,253.36,3090516,223.658223075143,223.869586965276,222.645437768259,223.129813349812,3509226.85769665,0.0,1.0
2019-02-06,253.87,254.35,253.05,253.63,1913464,223.578961616344,224.001689396609,222.856801658391,223.367597726211,2172704.90107012,0.0,1.0
2019-02-07,251.9,253.34,250.17,252.4,3884789,221.844016351507,223.112199692301,220.320434976802,222.284357789282,4411109.95551696,0.0,1.0
2019-02-08,251.32,251.37,249.13,250.51,2942716,221.333220283686,221.377254427464,219.404524786228,220.619867154489,3341402.54306195,0.0,1.0
2019-02-11,250.94,252.32,250.35,252.12,2677587,220.998560790977,222.213903159238,220.478957894401,222.037766584128,3040353.20128398,0.0,1.0
2019-02-12,254.53,254.88,252.67,252.72,3080642,224.160212314208,224.468451320651,222.522142165681,222.566176309459,3498015.10341584,0.0,1.0
2019-02-13,255.8,256.56,255.12,255.53,2918218,225.278679566159,225.947998551578,224.679815210783,225.04089518976,3313585.49258886,0.0,1.0
2019-02-14,255.16,256.17,253.62,254.54,3810979,224.715042525806,225.604532230113,223.358790897456,224.169019142963,4327299.9916253,0.0,1.0
2019-02-15,258.65,258.68,256.15,256.17,4751072,228.403342408617,228.429834193934,226.195693632195,226.213354822406,5380239.88546342,0.698,1.0
2019-02-19,258.81,259.48,257.96,257.96,2744450,228.544631930308,229.136281802389,227.794031346324,227.794031346324,3107887.93637732,0.0,1.0
2019-02-20,259.5,259.76,258.32,258.82,2453981,229.1539429926,229.383538465348,228.111932770129,228.553462525413,2778953.14033747,0.0,1.0
2019-02-21,258.53,259.24,257.5,258.94,3197179,228.297375267348,228.924347519852,227.387823971462,228.659429666682,3620570.25798938,0.0,1.0
2019-02-22,260.17,260.41,259.01,259.26,3938538,229.745592864681,229.957527147218,228.721243832421,228.942008710064,4460104.84328871,0.0,1.0
2019-02-25,260.89,262.36,260.75,261.85,3585015,230.381395712291,231.679493192827,230.257767380811,231.229132842437,4059766.02606415,0.0,1.0
2019-02-26,260.54,261.5,259.6,259.96,3080247,230.072324883592,230.920062013738,229.242248943657,229.560150367462,3488153.36127911,0.0,1.0
2019-02-27,259.87,260.42,258.77,259.82,2777218,229.48067501151,229.966357742323,228.509309549885,229.436522035982,3144995.28826905,0.0,1.0
2019-02-28,259.28,260.37,259.06,259.86,2772931,228.959669900275,229.922204766795,228.76539680795,229.471844416405,3140140.5758191,0.0,1.0
2019-03-01,260.42,261.54,259.23,261.15,3676922,229.966357742323,230.95538439416,228.915516924746,230.610991185039,4163843.94935248,0.0,1.0
2019-03-04,258.28,261.68,256.2,261.5,4823948,228.076610389706,231.07901272564,226.239846607723,230.920062013738,5462766.59983296,0.0,1.0
2019-03-05,258.19,258.86,257.39,258.22,2107218,227.997135033755,228.588784905836,227.2906874253,228.023626819072,2386269.526323,0.0,1.0
2019-03-06,256.87,258.45,256.45,258.24,3221994,226.831496479804,228.226730506503,226.460611485365,228.041288009283,3648671.42184414,0.0,1.0
2019-03-07,254.81,256.49,253.61,256.4,4104555,225.012393888032,226.495933865788,223.95272247535,226.416458509837,4648106.89526035,0.0,1.0
2019-03-08,254.71,254.9,252.74,252.88,5495828,224.924087936976,225.091869243984,223.184460701155,223.308089032635,6223621.32361847,0.0,1.0
2019-03-11,256.76,256.83,252.46,252.85,5469428,226.734359933642,226.796174099381,222.937204038196,223.281597247318,6193725.26374478,0.0,1.0
2019-03-12,255.86,256.97,255.43,256.24,6570541,225.93960637413,226.919802430861,225.559890784585,226.275168988146,7440654.81585476,0.0,1.0
2019-03-13,257.35,258.07,256.01,256.84,5272815,227.255365044877,227.891167892487,226.072065300715,226.805004694487,5971075.49026196,0.0,1.0
2019-03-14,257.54,257.94,256.62,257.33,3409957,227.423146351885,227.776370156113,226.610731602162,227.237703854666,3861525.70601229,0.0,1.0
2019-03-15,258.34,259.15,256.33,257.58,4225190,228.610508169796,229.327294233191,226.831816827297,227.937968159697,4774651.84491556,0.5446,1.0
2019-03-18,258.99,259.12,257.71,257.94,2786156,229.185706862644,229.300746601214,228.053007898266,228.256539743428,3148479.68626797,0.0,1.0
2019-03-19,258.88,260.96,258.0,260.11,4761360,229.088365545393,230.929001362507,228.309635007383,230.176818456475,5380547.69331252,0.0,1.0
2019-03-20,257.29,259.17,256.55,258.46,4382622,227.68134105058,229.34499265451,227.026499461799,228.716698697706,4952556.97799803,0.0,1.0
2019-03-21,259.58,259.97,256.35,256.38,3800010,229.707810291537,230.052929507246,226.849515248615,226.876062880593,4294179.61256123,0.0,1.0
2019-03-22,254.96,258.64,254.87,257.92,6226489,225.619474966986,228.875984489572,225.539832071053,228.23884132211,7036208.35777715,0.0,1.0
2019-03-25,255.07,255.89,253.57,254.69,4982454,225.716816284237,226.442451558292,224.389434685357,225.380546279188,5630393.7061545,0.0,1.0
2019-03-26,256.46,257.83,255.3,257.05,3278718,226.946856565866,228.159198426177,225.920348129399,227.468959994759,3705096.5631505,0.0,1.0
2019-03-27,256.11,257.43,254.1,256.63,3166154,226.637134192794,227.805229999809,224.858442850295,227.097293147073,3577894.25739122,0.0,1.0
2019-03-28,257.08,257.28,255.59,256.92,2434379,227.495507626737,227.672491839921,226.176975238516,227.353920256189,2750956.09512795,0.0,1.0
2019-03-29,259.13,259.34,257.57,258.58,4255859,229.309595811873,229.495429235716,227.929118949038,228.822889225617,4809309.17332723,0.0,1.0
2019-04-01,262.39,262.66,260.58,261.23,6051711,232.194438486772,232.433367174571,230.592731357457,231.167930050305,6838701.47639416,0.0,1.0
2019-04-02,261.69,262.07,261.08,262.0,2320048,231.574993740628,231.911263745678,231.035191890417,231.849319271064,2621757.00110354,0.0,1.0
2019-04-03,262.0,262.72,261.22,262.58,3265528,231.849319271064,232.486462438526,231.159080839646,232.362573489297,3690191.27893027,0.0,1.0
2019-04-04,263.78,263.94,262.11,262.22,4397042,233.424478768401,233.566066138949,231.946660588315,232.044001905566,4968852.21669824,0.0,1.0
2019-04-05,264.16,264.84,263.61,264.56,3112718,233.760748773451,234.362495098277,233.274042187195,234.114717199819,3517509.21056849,0.0,1.0
2019-04-08,263.22,263.4,262.37,262.83,3231685,232.928922971486,233.088208763352,232.176740065454,232.583803755777,3651947.18993369,0.0,1.0
2019-04-09,261.51,262.14,260.95,262.12,4161583,231.415707948763,231.973208220292,230.920152151847,231.955509798974,4702773.11759216,0.0,1.0
2019-04-10,261.6,262.07,261.0,261.9,3602862,231.495350844696,231.911263745678,230.964398205143,231.760827164472,4071393.64035135,0.0,1.0
2019-04-11,261.4,262.25,260.58,261.92,2731683,231.318366631511,232.070549537544,230.592731357457,231.77852558579,3086922.78351376,0.0,1.0
2019-04-12,264.07,264.39,263.08,263.87,3395215,233.681105877518,233.964280618613,232.805034022257,233.504121664334,3836743.33311283,0.0,1.0
2019-04-15,263.81,264.19,263.15,264.02,2190288,233.451026400379,233.787296405429,232.866978496872,233.636859824222,2475122.45368762,0.0,1.0
2019-04-16,264.53,265.32,263.93,265.28,2536007,234.088169567841,234.787257209918,233.557216928289,234.751860367281,2865800.23650269,0.0,1.0
2019-04-17,264.53,265.19,263.92,265.1,2873566,234.088169567841,234.672217471349,233.54836771763,234.592574575416,3247256.85788962,0.0,1.0
2019-04-18,265.56,265.93,264.36,264.98,3469185,235.139455794154,235.467071393807,234.076918714199,234.625896205509,3918001.61945814,0.158,1.0
2019-04-22,265.07,265.44,264.44,264.6,1604153,234.705586486506,235.033202086159,234.147754519529,234.28942613019,1811686.04495252,0.0,1.0
2019-04-23,266.48,266.86,265.06,265.45,3399175,235.954067555454,236.290537630773,234.69673201084,235.042056561825,3838934.26116554,0.0,1.0
2019-04-24,265.92,266.7,265.73,266.38,1899821,235.458216918141,236.148866020112,235.289981880482,235.865522798791,2145605.30922409,0.0,1.0
2019-04-25,264.53,265.25,262.98,264.06,2333830,234.227444800526,234.864967048499,232.85500107225,233.81128444421,2635763.07390351,0.0,1.0
2019-04-26,265.34,265.34,263.86,264.42,1883384,234.944657329496,234.944657329496,233.634194930884,234.130045568197,2127041.81589091,0.0,1.0
2019-04-29,265.44,265.91,265.08,265.32,1522458,235.033202086159,235.449362442475,234.714440962172,234.926948378163,1719421.97073865,0.0,1.0
2019-04-30,265.79,266.06,264.1,266.01,2259245,235.343108734479,235.582179577469,233.846702346875,235.537907199138,2551528.83710517,0.0,1.0
2019-05-01,264.15,266.81,264.14,266.47,2902461,233.890974725207,236.246265252441,233.88212024954,235.945213079787,3277959.20321748,0.0,1.0
2019-05-02,262.88,264.45,261.68,263.76,3660196,232.766456315587,234.156608995196,231.703919235632,233.545650174221,4133724.16159247,0.0,1.0
2019-05-03,264.97,265.25,263.6,264.32,2161568,234.617041729843,234.864967048499,233.40397856356,234.041500811534,2441215.13397783,0.0,1.0
2019-05-06,264.27,264.7,260.08,260.35,3282557,233.997228433202,234.377970886853,230.287203129024,230.526273972014,3707229.11633817,0.0,1.0
2019-05-07,259.52,262.49,257.81,261.98,6758077,229.791352491712,232.421131764602,228.277237152775,231.969553505621,7632385.30963978,0.0,1.0
2019-05-08,259.66,261.11,258.81,259.41,4115167,229.91531515104,231.199214122653,229.162684719405,229.693953259383,4647555.82949328,0.0,1.0
2019-05-09,258.44,259.09,255.37,257.74,7175426,228.835069119752,229.410610038061,226.116745090199,228.215255823111,8103727.73095177,0.0,1.0
2019-05-10,259.92,260.54,255.04,257.58,5456134,230.145531518364,230.694509009674,225.824547393211,228.07358421245,6162006.88287898,0.0,1.0
2019-05-13,253.47,255.7,252.59,254.67,6326032,224.434394713603,226.408942787187,223.655200854969,225.496931793558,7144445.63225769,0.0,1.0
2019-05-14,255.81,257.23,254.24,254.4,4308796,226.506342019516,227.76367756413,225.116189339907,225.257860950568,4866235.0684425,0.0,1.0
2019-05-15,256.92,257.63,253.74,254.17,4151403,227.489188818475,228.117856590782,224.673465556593,225.054208010243,4688479.76600363,0.0,1.0
2019-05-16,259.16,260.08,257.85,258.0,3889707,229.472591367725,230.287203129024,228.31265505544,228.445472190435,4392927.5392398,0.0,1.0
2019-05-17,257.44,259.39,256.21,256.36,3652916,228.519584151762,230.250524134266,227.42776047049,227.560909699913,4115212.70061242,0.6437,1.0
2019-05-20,256.67,257.41,255.49,256.21,2613302,227.836084774055,228.492954305877,226.788644169257,227.42776047049,2944029.80548577,0.0,1.0
2019-05-21,258.77,258.88,257.68,258.2,2376711,229.700173985983,229.797816754226,228.732622918839,229.194206914174,2677496.90737078,0.0,1.0
2019-05-22,257.6,258.86,257.47,257.91,2942596,228.66160999648,229.780063523637,228.546213997646,228.936785070622,3314997.78039553,0.0,1.0
2019-05-23,254.76,255.35,253.28,255.32,4616946,226.14065125273,226.664371555129,224.826912189086,226.637741709244,5201246.02296952,0.0,1.0
2019-05-24,256.12,256.68,255.02,256.21,2258897,227.347870932836,227.84496138935,226.371443250397,227.42776047049,2544772.89479837,0.0,1.0
2019-05-28,253.47,257.21,253.46,256.12,4580059,224.995567879689,228.315421999979,224.986691264394,227.347870932836,5159690.76933448,0.0,1.0
2019-05-29,251.27,252.28,249.48,252.08,5192067,223.042712514812,223.939250659596,221.453798377026,223.761718353698,5849151.76281925,0.0,1.0
2019-05-30,251.87,252.34,250.82,251.77,3454668,223.575309432505,223.992510351366,222.643264826542,223.486543279557,3891875.32097627,0.0,1.0
2019-05-31,248.22,250.07,248.22,249.39,4891080,220.335344849869,221.977518679424,220.335344849869,221.373908839372,5510073.19514367,0.0,1.0
2019-06-03,248.5,249.61,247.04,248.34,5479627,220.583890078126,221.569194375859,219.287904245071,220.441864233408,6173104.06946636,0.0,1.0
2019-06-04,253.65,253.7,250.51,250.73,3796064,225.155346954997,225.199730031471,222.3680897524,222.563375288887,4276476.87084444,0.0,1.0
2019-06-05,255.73,255.8,254.07,255.22,2792381,227.001682936335,227.063819243399,225.528164797382,226.548975556295,3145772.24227133,0.0,1.0
2019-06-06,257.72,258.35,255.53,256.12,2796177,228.768129380019,229.327356143597,226.824150630437,227.347870932836,3150048.64704262,0.0,1.0
2019-06-07,260.25,261.12,258.4,258.46,3124909,231.013913049627,231.786178580283,229.371739220072,229.424998911841,3520383.49774757,0.0,1.0
2019-06-10,260.99,262.5,260.94,261.88,3495929,231.670782581449,233.011151490978,231.626399504975,232.460801342695,3938358.1284758,0.0,1.0
2019-06-11,260.88,262.87,256.95,262.66,2792090,231.573139813205,233.339586256889,228.084630002312,233.153177335697,3145444.41461369,0.0,1.0
2019-06-12,260.45,261.26,259.99,260.8,1725501,231.191445355525,231.910451194411,230.78312105196,231.502126890846,1943872.68421158,0.0,1.0
2019-06-13,261.56,261.88,260.37,261.34,1882693,232.176749653258,232.460801342695,231.120432433166,231.98146411677,2120958.20023075,0.0,1.0
2019-06-14,261.51,262.13,260.43,261.24,2260930,232.132366576784,232.682716725067,231.173692124935,231.892697963822,2547063.18217984,0.0,1.0
2019-06-17,261.68,262.18,260.97,261.64,1319478,232.283269036797,232.727099801542,231.653029350859,232.247762575617,1486465.23045662,0.0,1.0
2019-06-18,265.33,265.8,262.94,263.23,6147714,235.523233619433,235.940434538293,233.401722563954,233.659144407506,6925741.17021384,0.0,1.0
2019-06-19,265.56,266.21,264.63,265.4,3920808,235.727395771216,236.304375765384,234.901870548791,235.585369926498,4417007.91320217,0.0,1.0
2019-06-20,268.08,268.5,265.9,268.05,3471763,237.964302825529,238.337120667915,236.029200691242,237.937672979645,3911133.7876689,0.0,1.0
2019-06-21,267.1,268.96,266.9,267.29,4446832,237.659923687067,239.314912298291,237.48196792242,237.828981663483,4997682.43956831,0.6371,1.0
2019-06-24,267.17,267.91,267.1,267.33,1654193,237.722208204694,238.380644533891,237.659923687067,237.864572816412,1859105.83259202,0.0,1.0
2019-06-25,265.26,267.4,265.13,267.39,7240308,236.022730652308,237.926857334039,235.907059405287,237.917959545807,8137199.72975501,0.0,1.0
2019-06-26,265.22,266.49,265.21,266.12,2141421,235.987139499379,237.117158604892,235.978241711146,236.787940440293,2406689.10528277,0.0,1.0
2019-06-27,265.15,265.91,264.5,265.45,1991505,235.924854981752,236.601086887413,235.346498746647,236.191788628723,2238202.29026248,0.0,1.0
2019-06-28,265.85,266.26,265.07,265.94,2176213,236.547700158019,236.912509475547,235.853672675893,236.62778025211,2445790.95744122,0.0,1.0
2019-07-01,266.97,268.75,266.0,268.45,3976528,237.544252440046,239.128058745411,236.681166981505,238.86112509844,4469119.62404959,0.0,1.0
2019-07-02,267.66,267.73,266.14,266.84,2775740,238.158199828081,238.220484345708,236.805736016758,237.428581193025,3119584.24667434,0.0,1.0
2019-07-03,269.56,269.6,268.28,268.34,1262891,239.848779592235,239.884370745164,238.709862698489,238.763249427883,1419331.37428822,0.0,1.0
2019-07-05,269.27,269.48,267.32,268.71,2157032,239.590743733495,239.777597286376,237.85567502818,239.092467592482,2424233.91483801,0.0,1.0
2019-07-08,268.06,268.43,267.47,267.9,1423707,238.514111357377,238.843329521975,237.989141851666,238.371746745658,1600068.42466512,0.0,1.0
2019-07-09,267.86,268.12,266.69,266.72,1406997,238.336155592729,238.567498086771,237.295114369539,237.321807734237,1581288.476701,0.0,1.0
2019-07-10,268.69,269.88,268.17,268.84,1978567,239.074672016017,240.133508815671,238.611987027933,239.208138839503,2223661.59805663,0.0,1.0
2019-07-11,270.92,270.92,269.23,269.66,2238488,241.058878791839,241.058878791839,239.555152580566,239.937757474559,2515780.26082038,0.0,1.0
2019-07-12,273.39,273.39,271.6,271.66,2411152,243.256632485239,243.256632485239,241.663928391642,241.717315121036,2709832.97986746,0.0,1.0
2019-07-15,273.6,273.6,272.96,273.55,2624471,243.443486038119,243.443486038119,242.874027591246,243.398997096957,2949576.8290451,0.0,1.0
2019-07-16,273.42,273.99,272.9,273.62,1780357,243.283325849936,243.790499779182,242.820640861852,243.461281614584,2000898.37328294,0.0,1.0
2019-07-17,272.28,273.45,272.18,273.34,1550805,242.268977991444,243.310019214633,242.18000010912,243.212143544077,1742910.66442239,0.0,1.0
2019-07-18,272.27,272.75,270.75,271.66,2124399,242.260080203212,242.687174038366,240.907616391889,241.717315121036,2387558.50838,0.0,1.0
2019-07-19,271.45,273.34,271.36,273.18,2364266,241.729238157267,243.412304136701,241.649092158247,243.269822360664,2654953.99146736,0.2234,1.0
2019-07-22,271.65,272.16,270.8,271.77,1623561,241.907340377313,242.36150103843,241.150405942118,242.014201709341,1823178.84592543,0.0,1.0
2019-07-23,273.35,273.61,271.95,272.79,1722929,243.421209247703,243.652742133763,242.174493707382,242.922523031575,1934764.20401294,0.0,1.0
2019-07-24,272.61,272.85,271.83,272.25,2355391,242.762231033534,242.975953697589,242.067632375355,242.441647037451,2644987.80463631,0.0,1.0
2019-07-25,271.39,272.58,270.52,272.48,2348580,241.675807491254,242.735515700527,240.901062834054,242.646464590504,2637339.38790322,0.0,1.0
2019-07-26,271.86,272.05,271.11,271.65,1731277,242.094347708362,242.263544817405,241.426464383189,241.907340377313,1944138.59586257,0.0,1.0
2019-07-29,272.13,272.68,271.69,271.86,1346401,242.334785705423,242.82456681055,241.942960821322,242.094347708362,1511941.84963352,0.0,1.0
2019-07-30,271.91,272.15,270.62,271.09,1674302,242.138873263373,242.352595927428,240.990113944077,241.408654161185,1880158.48378388,0.0,1.0
2019-07-31,268.52,272.68,267.1,272.3,5058843,239.120040633595,242.82456681055,237.85551487127,242.486172592462,5680830.92810061,0.0,1.0
2019-08-01,265.76,271.71,265.4,268.82,7225326,236.662229996962,241.960771043327,236.34164600088,239.387193963664,8113684.37534223,0.0,1.0
2019-08-02,264.81,265.67,262.43,265.21,5691451,235.816244451744,236.582083997942,233.696828033198,236.172448891836,6391218.47951579,0.0,1.0
2019-08-05,257.1,261.15,255.13,260.99,6608172,228.950403868976,232.556973824905,227.196097001524,232.414492048868,7420650.90294527,0.0,1.0
2019-08-06,260.29,260.36,257.05,258.55,4991027,231.791134278707,231.853470055724,228.905878313964,230.241644964308,5604676.90825456,0.0,1.0
2019-08-07,260.24,260.69,254.36,257.13,5089469,231.746608723696,232.147338718799,226.510403454347,228.977119201983,5715222.41405974,0.0,1.0
2019-08-08,264.13,264.13,260.58,261.46,3637099,235.210696903588,235.210696903588,232.049382497774,232.833032265976,4084282.60923768,0.0,1.0
2019-08-09,263.18,264.44,261.25,263.44,3773003,234.36471135837,235.486755344659,232.646024934928,234.59624424443,4236896.09150084,0.0,1.0
2019-08-12,259.4,262.17,258.56,261.42,2903000,230.998579399503,233.465295147139,230.250550075311,232.797411821967,3259925.67554993,0.0,1.0
2019-08-13,263.17,264.63,258.63,259.07,4332355,234.355806247368,235.655952453703,230.312885852327,230.704710736428,4865020.77164903,0.0,1.0
2019-08-14,255.08,259.73,255.06,259.18,6147957,227.151571446512,231.292448062579,227.133761224508,230.802666957453,6903852.17928934,0.0,1.0
2019-08-15,256.36,256.95,253.93,256.24,4038455,228.291425654806,228.816827203941,226.127483681249,228.184564322778,4534985.58183017,0.0,1.0
2019-08-16,258.88,259.25,256.87,257.39,2748371,230.535513627384,230.865002734469,228.745586315923,229.208652088042,3086284.94276157,0.0,1.0
2019-08-19,261.34,262.25,260.82,262.04,2033201,232.726170933948,233.536536035157,232.263105161829,233.349528704109,2283184.34152732,0.0,1.0
2019-08-20,259.69,261.56,259.47,261.01,1981083,231.25682761857,232.922083375999,231.060915176519,232.432302270873,2224658.40065294,0.0,1.0
2019-08-21,262.03,262.66,261.49,261.83,2163005,233.340623593107,233.901645586251,232.859747598983,233.162521373061,2428947.82495448,0.0,1.0
2019-08-22,262.56,263.82,260.95,262.71,2329657,233.812594476228,234.934638462517,232.378871604859,233.946171141263,2616089.79315351,0.0,1.0
2019-08-23,256.29,263.19,255.04,261.27,6296172,228.22908987779,234.373616469373,227.115951002503,232.663835156932,7070290.30674425,0.0,1.0
2019-08-26,259.1,259.42,257.18,259.0,3146630,230.731426069435,231.016389621508,229.021644756994,230.642374959412,3533510.13725651,0.0,1.0
2019-08-27,257.8,260.56,257.24,260.51,3081241,229.573761639136,232.031572275769,229.075075423008,231.987046720758,3460081.51858669,0.0,1.0
2019-08-28,260.39,260.46,256.34,257.02,2740814,231.88018538873,231.942521165746,228.273615432801,228.879162980957,3077798.80485936,0.0,1.0
2019-08-29,263.9,264.24,262.0,262.94,3742555,235.005879350536,235.308653124614,233.3139082601,234.150988694315,4202704.49075362,0.0,1.0
2019-08-30,264.13,265.4,263.17,265.27,2427937,235.210696903588,236.34164600088,234.355806247368,236.22587955785,2726453.38095683,0.0,1.0
2019-09-03,261.42,262.2,260.03,262.07,3082536,232.797411821967,233.492010480146,231.559601392648,233.376244037116,3461535.73965104,0.0,1.0
2019-09-04,263.93,263.95,262.77,263.58,1963128,235.032594683542,235.050404905547,233.999601807276,234.720915798462,2204495.82211195,0.0,1.0
2019-09-05,267.68,268.71,266.7,266.73,3614691,238.372011309403,239.289237742639,237.499310431178,237.526025764185,4059119.53154641,0.0,1.0
2019-09-06,268.32,268.94,267.41,268.07,2470077,238.941938413549,239.494055295692,238.131573312341,238.719310638492,2773774.52045655,0.0,1.0
2019-09-09,268.8,269.4,268.03,268.85,2242562,239.36938374166,239.903690401797,238.683690194483,239.413909296671,2518286.40813386,0.0,1.0
2019-09-10,269.39,269.42,267.55,268.48,2653532,239.894785290795,239.921500623802,238.256244866373,239.084420189586,2979785.42807212,0.0,1.0
2019-09-11,271.69,271.74,269.22,269.72,1878027,241.942960821322,241.987486376334,239.743398403756,240.188653953871,2108931.60064624,0.0,1.0
2019-09-12,272.32,273.44,271.46,272.62,3267335,242.503982814467,243.501355246724,241.73814326827,242.771136144536,3669055.89291179,0.0,1.0
2019-09-13,272.6,273.28,272.46,273.02,2182272,242.753325922531,243.358873470687,242.628654368499,243.127340584628,2450583.71472053,0.0,1.0
2019-09-16,271.17,272.21,270.8,271.6,4071629,241.479895049203,242.406026593442,241.150405942118,241.862814822302,4572238.34599163,0.0,1.0
2019-09-17,271.56,271.58,270.37,270.59,1760776,241.827194378293,241.845004600297,240.76748616902,240.96339861107,1977264.516463,0.0,1.0
2019-09-18,271.97,272.13,269.48,271.24,3054621,242.192303929387,242.334785705423,239.974931289816,241.542230826219,3430188.57284671,0.0,1.0
2019-09-19,271.42,273.2,271.13,272.47,3267116,241.702522824261,243.287632582669,241.444274605194,242.637559479501,3668809.96672407,0.0,1.0
2019-09-20,269.25,271.76,269.09,271.39,4079868,240.346301133944,242.586855324645,240.203476962425,242.256574428008,4570507.03013652,0.64703,1.0
2019-09-23,269.36,269.97,268.07,268.25,1899355,240.444492751863,240.989009905779,239.292972868993,239.453650061952,2127768.68766954,0.0,1.0
2019-09-24,267.97,270.61,266.88,270.42,3740470,239.203707761794,241.560306591854,238.230718093322,241.390702888175,4190293.51709779,0.0,1.0
2019-09-25,269.58,270.13,267.42,268.4,3407211,240.640875987702,241.131834077297,238.712749672198,239.587547722751,3816957.27132801,0.0,1.0
2019-09-26,268.88,270.01,267.9,270.01,2405133,240.016020237307,241.024715948658,239.141222186754,241.024715948658,2694370.81908369,0.0,1.0
2019-09-27,267.99,269.97,267.0,269.58,3170972,239.221560783234,240.989009905779,238.337836221961,240.640875987702,3552308.51056114,0.0,1.0
2019-09-30,269.18,269.83,268.51,268.51,2130347,240.283815558905,240.8640387557,239.68573934067,239.68573934067,2386539.4517985,0.0,1.0
2019-10-01,265.5,270.29,265.45,269.76,3565520,236.998859613973,241.274658248816,236.954227060373,240.80155318066,3994304.28290629,0.0,1.0
2019-10-02,260.72,264.06,259.57,264.06,7027299,232.731987489849,235.713442070304,231.705438757058,235.713442070304,7872391.82306177,0.0,1.0
2019-10-03,262.01,262.03,257.38,260.31,5680583,233.883507372719,233.901360394159,229.750532909395,232.366000550332,6363721.70295069,0.0,1.0
2019-10-04,265.66,265.85,262.72,262.88,3223883,237.141683785492,237.31128748917,234.517289633834,234.660113805353,3611582.510963,0.0,1.0
2019-10-07,264.74,266.5,264.19,264.92,2342592,236.320444799259,237.891510685965,235.829486709663,236.481121992217,2624308.72879749,0.0,1.0
2019-10-08,261.58,264.21,261.35,262.64,3934533,233.499667411763,235.847339731103,233.294357665205,234.445877548075,4407694.25305037,0.0,1.0
2019-10-09,263.43,264.24,262.48,263.44,2023291,235.151071894949,235.874119263262,234.303053376556,235.159998405669,2266609.05193794,0.0,1.0
2019-10-10,265.01,266.03,263.11,263.23,2099568,236.561460588697,237.471964682129,234.865423551911,234.97254168055,2352059.01373516,0.0,1.0
2019-10-11,268.16,270.14,267.62,267.77,4184440,239.373311465473,241.140760588017,238.891279886597,239.025177547395,4687654.70774653,0.0,1.0
2019-10-14,267.86,268.73,267.44,267.6,1210257,239.105516143875,239.882122576508,238.730602693638,238.873426865157,1355800.75795882,0.0,1.0
2019-10-15,270.22,271.19,268.86,269.12,3173630,241.212172673777,242.078044213609,239.998167215867,240.230256494585,3555286.15780024,0.0,1.0
2019-10-16,270.08,270.56,269.4,269.79,2416376,241.087201523698,241.515674038254,240.480198794743,240.82833271282,2706965.88601718,0.0,1.0
2019-10-17,270.38,271.15,269.71,270.67,1884418,241.354996845296,242.04233817073,240.756920627061,241.613865656173,2111035.38563399,0.0,1.0
2019-10-18,267.64,275.0,267.62,269.61,2232418,239.063472278384,245.637628443266,239.045607723588,240.823130925778,2499270.79124929,0.1729,1.0
2019-10-21,268.21,268.37,267.4,268.06,1383404,239.572612090066,239.715528528433,238.849097620834,239.438627929097,1548769.63440424,0.0,1.0
2019-10-22,267.82,269.38,267.76,268.48,2535049,239.224253271547,240.617688545625,239.170659607159,239.813783579811,2838076.88348944,0.0,1.0
2019-10-23,268.24,268.9,267.36,268.12,1694184,239.59940892226,240.188939230524,238.813368511242,239.492221593485,1896698.81993511,0.0,1.0
2019-10-24,267.98,269.12,267.06,269.02,1845916,239.367169709914,240.385449333279,238.545400189304,240.296126559299,2066568.15251433,0.0,1.0
2019-10-25,269.6,270.12,267.63,267.72,1825175,240.81419864838,241.278677073072,239.054540000986,239.134930497568,2043347.87052354,0.0,1.0
2019-10-28,270.81,271.58,270.19,270.78,1798554,241.89500421353,242.582789573171,241.341203014858,241.868207381336,2013544.72087422,0.0,1.0
2019-10-29,270.87,271.6,270.31,270.47,2883780,241.948597877918,242.600654127967,241.448390343633,241.591306782,3228493.5538008,0.0,1.0
2019-10-30,271.74,271.99,269.88,270.87,2144278,242.725706011538,242.949012946487,241.064302415522,241.948597877918,2400594.94849014,0.0,1.0
2019-10-31,270.48,271.66,269.07,271.57,3016703,241.600239059398,242.654247792355,240.340787946289,242.573857295773,3377305.54661991,0.0,1.0
2019-11-01,273.34,273.34,271.69,271.86,2989381,244.154870395208,244.154870395208,242.681044624548,242.832893340313,3346717.60271401,0.0,1.0
2019-11-04,274.55,275.05,273.96,274.73,1544375,245.235675960358,245.682289830255,244.70867159388,245.396456953521,1728982.35376871,0.0,1.0
2019-11-05,274.81,275.51,274.43,275.08,1703165,245.467915172705,246.09317459056,245.128488631583,245.709086662449,1906753.36660881,0.0,1.0
2019-11-06,274.8,275.21,273.99,275.02,1605545,245.458982895307,245.825206268622,244.735468426074,245.655492998061,1797464.32905322,0.0,1.0
2019-11-07,277.05,278.05,276.56,276.56,3023193,247.468745309843,248.361973049636,247.031063717344,247.031063717344,3384571.33082125,0.0,1.0
2019-11-08,277.07,277.24,276.05,277.16,1512022,247.486609864639,247.638458580403,246.575517570049,247.56700036122,1692762.02768761,0.0,1.0
2019-11-11,277.16,277.41,275.39,275.79,1728782,247.56700036122,247.790307296168,245.985987261785,246.343278357703,1935432.50280079,0.0,1.0
2019-11-12,277.29,277.99,276.64,277.43,1692355,247.683119967393,248.308379385249,247.102521936527,247.808171850964,1894651.189842,0.0,1.0
2019-11-13,278.05,278.4,276.17,276.34,2597269,248.361973049636,248.674602758564,246.682704898824,246.834553614589,2907734.37085585,0.0,1.0
2019-11-14,278.23,278.32,277.09,277.88,1582412,248.522754042799,248.603144539381,247.504474419434,248.210124333871,1771566.11858638,0.0,1.0
2019-11-15,279.94,279.95,278.5,278.87,2363332,250.509024567778,250.517973236228,249.220416311089,249.551517043711,2640987.33058217,0.5137,1.0
2019-11-18,280.27,280.36,279.61,279.76,1789875,250.804330626603,250.884868642646,250.213718508954,250.347948535692,2000157.91193356,0.0,1.0
2019-11-19,279.33,280.84,278.87,280.83,1923850,249.963155792375,251.314404728209,249.551517043711,251.30545605976,2149872.92345744,0.0,1.0
2019-11-20,278.2,278.9,276.72,278.64,2461089,248.951956257612,249.578363049058,247.627553327126,249.345697669378,2750229.28155466,0.0,1.0
2019-11-21,277.72,278.42,277.16,278.33,1382109,248.522420172049,249.148826963495,248.021294738892,249.068288947452,1544485.64927974,0.0,1.0
2019-11-22,278.86,279.03,277.79,278.38,1419253,249.542568375262,249.694695738898,248.585060851194,249.113032289698,1585993.50065531,0.0,1.0
2019-11-25,280.8,280.81,279.64,279.68,1810901,251.278610054412,251.287558722862,250.240564514302,250.276359188098,2023654.14505393,0.0,1.0
2019-11-26,281.36,281.58,280.61,281.07,1288299,251.779735487569,251.976606193452,251.108585353877,251.520224102542,1439654.41038402,0.0,1.0
2019-11-27,281.91,281.91,281.01,281.61,1779571,252.271912252277,252.271912252277,251.466532091846,252.0034521988,1988643.34967387,0.0,1.0
2019-11-29,280.95,281.57,280.84,281.3,811888,251.412840081151,251.967657525003,251.314404728209,251.726043476874,907272.411092345,0.0,1.0
2019-12-02,278.2,281.49,278.2,281.45,2542799,248.951956257612,251.896068177409,248.951956257612,251.860273503612,2841538.95568503,0.0,1.0
2019-12-03,275.51,275.64,273.62,275.43,3834868,246.544764444769,246.661097134609,244.853466107864,246.473175097175,4285406.28335544,0.0,1.0
2019-12-04,277.05,277.76,276.61,277.0,1928437,247.922859385951,248.558214845846,247.529117974184,247.878116043704,2154998.82573666,0.0,1.0
2019-12-05,277.36,277.86,276.15,277.86,1448813,248.200268107877,248.647701530338,247.11747922552,248.647701530338,1619026.34813168,0.0,1.0
2019-12-06,280.7,280.94,279.39,279.45,2686291,251.18912336992,251.403891412702,250.016847803071,250.070539813766,3001889.0690165,0.0,1.0
2019-12-09,279.76,280.72,279.7,280.44,1205248,250.347948535692,251.207020706819,250.294256524997,250.95645799024,1346846.18928255,0.0,1.0
2019-12-10,279.46,280.14,278.63,279.69,1405590,250.079488482215,250.687997936763,249.336749000929,250.285307856548,1570725.30731738,0.0,1.0
2019-12-11,279.72,279.9,278.65,279.13,1567849,250.312153861895,250.473229893982,249.354646337828,249.784182423391,1752047.25585145,0.0,1.0
2019-12-12,281.95,282.95,279.24,279.52,3762510,252.307706926074,253.202573770997,249.882617776332,250.133180492911,4204547.32605859,0.0,1.0
2019-12-13,282.11,283.61,281.0,281.93,3065506,252.450885621262,253.793185888646,251.457583423397,252.289809589175,3425656.02624752,0.0,1.0
2019-12-16,283.07,284.11,282.93,282.93,2117124,253.309957792388,254.240619311108,253.184676434099,253.184676434099,2365853.65969379,0.0,1.0
2019-12-17,283.4,284.0,282.91,283.19,1697707,253.605263851212,254.142183958166,253.1667790972,253.417341813779,1897161.58290103,0.0,1.0
2019-12-18,283.21,283.91,283.15,283.79,1587022,253.435239150677,254.061645942123,253.381547139982,253.954261920733,1773472.78983874,0.0,1.0
2019-12-19,284.46,284.54,283.57,283.65,1814184,254.553822706831,254.625412054425,253.757391214849,253.828980562443,2027322.84729563,0.0,1.0
2019-12-20,284.46,285.06,284.32,284.76,3636956,255.328777394534,255.867332082142,255.203114634093,255.598054738338,4051907.16971705,0.866,1.0
2019-12-23,285.33,285.66,285.15,285.34,2564667,256.109681691565,256.405886769749,255.948115285283,256.118657603025,2857277.51593274,0.0,1.0
2019-12-24,285.01,285.63,284.87,285.63,611593,255.822452524841,256.378959035368,255.696789764399,256.378959035368,681371.471540693,0.0,1.0
2019-12-26,286.06,286.1,285.2,285.23,931615,256.764923228153,256.800826873994,255.992994842583,256.019922576964,1037905.73708231,0.0,1.0
2019-12-27,286.33,286.85,285.9,286.83,1929631,257.007272837577,257.474020233503,256.621308644791,257.456068410583,2149788.36252301,0.0,1.0
2019-12-30,284.53,286.41,284.12,286.34,2552924,255.391608774755,257.079080129258,255.02359640489,257.016248749037,2844194.72199903,0.0,1.0
2019-12-31,285.1,285.31,283.56,283.91,1341299,255.903235727982,256.091729868645,254.520945363124,254.835102264228,1494331.80792792,0.0,1.0
2020-01-02,288.62,288.63,286.15,286.44,3864655,259.062756561944,259.071732473404,256.845706431294,257.106007863638,4305585.02851912,0.0,1.0
2020-01-03,286.32,287.11,285.18,285.34,3296672,256.998296926116,257.707393931466,255.975043019663,256.118657603025,3672799.15209462,0.0,1.0
2020-01-06,286.98,287.03,284.16,284.29,1645022,257.590707082484,257.635586639785,255.059500050731,255.176186899712,1832707.47189195,0.0,1.0
2020-01-07,285.74,286.79,285.58,286.3,1413199,256.47769406143,257.420164764742,256.334079478068,256.980345103196,1574435.09361591,0.0,1.0
2020-01-08,287.4,288.67,285.08,285.32,3136106,257.967695363809,259.107636119244,255.885283905062,256.100705780105,3493913.69771662,0.0,1.0
2020-01-09,289.56,289.84,288.43,288.95,1782711,259.906492239195,260.157817760078,258.892214244202,259.358961640128,1986105.82103095,0.0,1.0
2020-01-10,288.24,290.04,287.84,289.96,2989455,258.721671926459,260.337335989281,258.362635468054,260.2655286976,3330530.84723776,0.0,1.0
2020-01-13,289.02,289.08,288.14,288.79,1463092,259.421793020349,259.475648489109,258.631912811858,259.215347056766,1630020.53496265,0.0,1.0
2020-01-14,289.22,290.49,288.72,288.87,2197333,259.601311249551,260.741252004986,259.152515676545,259.287154348447,2448033.28304105,0.0,1.0
2020-01-15,290.35,291.24,288.95,289.01,2193561,260.615589244544,261.414445364495,259.358961640128,259.412817108888,2443830.92429815,0.0,1.0
2020-01-16,292.93,292.97,291.47,291.63,2513858,262.931374401255,262.967278047095,261.620891328078,261.764505911439,2800671.56541089,0.0,1.0
2020-01-17,293.27,293.61,292.79,293.52,2146223,263.360853812799,263.666178906727,262.929806621371,263.585357558334,2389963.46684615,0.13848,1.0
2020-01-21,291.83,293.28,291.37,292.44,4474558,262.067712238514,263.36983396262,261.654625346729,262.615501377621,4982720.87769268,0.0,1.0
2020-01-22,291.81,293.07,291.58,292.5,2072695,262.049751938871,263.18125081637,261.843208492979,262.669382276549,2308085.10015721,0.0,1.0
2020-01-23,291.54,291.86,289.6,290.75,1869049,261.807287893693,262.094652687978,260.065138828337,261.097856057801,2081311.60077277,0.0,1.0
2020-01-24,289.8,292.77,288.34,292.54,3609031,260.244741824766,262.911846321728,258.933639950838,262.705302875835,4018898.42794306,0.0,1.0
2020-01-27,285.36,286.65,283.86,284.85,4123178,256.257555304055,257.415994631018,254.910532830842,255.799567663163,4591435.6463908,0.0,1.0
2020-01-28,287.29,288.19,285.75,286.22,2988983,257.990724219589,258.798937703517,256.60778114709,257.029848188697,3328433.33289422,0.0,1.0
2020-01-29,287.29,289.28,287.21,288.99,2124438,257.990724219589,259.777774034052,257.918883021018,259.517349689231,2365704.40610306,0.0,1.0
2020-01-30,288.54,288.77,284.85,285.67,3409618,259.113242947267,259.319786393159,255.799567663163,256.535939948519,3796838.65837849,0.0,1.0
2020-01-31,282.42,287.23,281.61,286.96,4883200,253.617391256557,257.936843320661,252.889999121022,257.694379275482,5437771.19213762,0.0,1.0
2020-02-03,283.98,286.26,283.5,283.69,3155586,255.018294628699,257.065768787983,254.587247437271,254.757870283878,3513956.96369445,0.0,1.0
2020-02-04,288.04,289.0,287.42,287.68,2990291,258.664235456196,259.526329839052,258.107466167268,258.340950062625,3329889.87874925,0.0,1.0
2020-02-05,292.86,293.04,289.95,290.76,3289446,262.99266767012,263.154310366906,260.379444072087,261.106836207622,3663019.06473057,0.0,1.0
2020-02-06,293.74,294.14,292.45,294.02,2835054,263.782920854405,264.142126847262,262.624481527442,264.034365049405,3157023.05237437,0.0,1.0
2020-02-07,291.19,292.81,290.66,292.76,3837968,261.492982649943,262.947766921013,261.017034709408,262.902866171906,4273835.15455972,0.0,1.0
2020-02-10,292.95,292.96,290.16,290.2,2847574,263.073489018513,263.082469168335,260.568027218337,260.603947817623,3170964.91331096,0.0,1.0
2020-02-11,292.94,294.42,292.28,294.35,1989849,263.064508868692,264.393571042262,262.471818980478,264.330709993512,2215830.51460186,0.0,1.0
2020-02-12,295.72,295.87,294.53,294.63,2766821,265.560990519047,265.695692766368,264.492352690298,264.582154188512,3081041.0238371,0.0,1.0
2020-02-13,294.82,295.84,293.92,294.39,2629860,264.752777035119,265.668752316904,263.944563551191,264.366630592798,2928525.7510147,0.0,1.0
2020-02-14,294.54,295.13,293.4,294.97,1860586,264.501332840119,265.031161679583,263.477595760477,264.88747928244,2071887.48183456,0.0,1.0
2020-02-18,292.95,293.88,291.76,293.15,2396659,263.073489018513,263.908642951905,262.004851189764,263.253092014942,2668840.77399601,0.0,1.0
2020-02-19,294.1,294.72,293.39,293.77,1457384,264.106206247977,264.662975536905,263.468615610656,263.80986130387,1622894.97278061,0.0,1.0
2020-02-20,292.78,294.29,290.17,293.56,3486304,262.920826471549,264.276829094584,260.577007368158,263.62127815762,3882233.67018228,0.0,1.0
2020-02-21,289.74,291.05,288.75,290.8,3271763,260.912775169981,262.092438783817,260.021273660289,261.867312139955,3633247.20685837,0.8039,1.0
2020-02-24,279.56,282.78,278.97,280.33,6564916,251.745618231932,254.645249404871,251.214319352418,252.439008295026,7290247.71056455,0.0,1.0
2020-02-25,270.7,281.36,269.88,280.8,9848504,243.767129973472,253.366530067736,243.028714581606,252.862246385486,10936626.4150959,0.0,1.0
2020-02-26,269.74,275.31,268.83,271.99,7468934,242.902643661043,247.918465286283,242.083182677387,244.928783455799,8294147.09858555,0.0,1.0
2020-02-27,257.5,267.73,257.39,264.86,11131481,231.880443177574,241.092625444395,231.781387454274,238.508171572863,12361354.490361,0.0,1.0
2020-02-28,254.56,255.12,247.0,250.52,17538982,229.23295384576,229.73723752801,222.425124135381,225.594907280954,19476795.037611,0.0,1.0
2020-03-02,267.03,267.25,254.06,256.71,8505526,240.462270841582,240.660382288181,228.782700558036,231.16904298297,9445268.0656763,0.0,1.0
2020-03-03,259.3,271.02,257.18,267.8,11459799,233.501355013378,244.055292077615,231.592281073431,241.155660904677,12725947.0529829,0.0,1.0
2020-03-04,270.89,271.11,262.96,265.45,5394677,243.938226222807,244.136337669406,236.797209079514,239.039470452376,5990713.61286044,0.0,1.0
2020-03-05,261.46,266.53,259.56,264.27,5839648,235.446449216343,240.012017553859,233.735486722994,237.976872693349,6484847.70597261,0.0,1.0
2020-03-06,258.85,260.1,252.43,253.67,7369560,233.096127054427,234.221760273735,227.314874840058,228.431502993612,8183793.65674566,0.0,1.0
2020-03-09,238.72,247.07,237.17,241.5,10305604,214.968929690681,222.488159595663,213.573144498738,217.472337970423,11444229.5936437,0.0,1.0
2020-03-10,250.47,250.54,237.09,247.29,9374063,225.549881952182,225.612917412463,213.501103972703,222.686271042261,10409766.2977619,0.0,1.0
2020-03-11,235.84,244.91,233.6,243.54,7670053,212.375470753394,220.543065392697,210.358336024393,219.309371384335,8517486.94471624,0.0,1.0
2020-03-12,212.11,229.0,211.83,220.5,17153290,191.006449718039,206.216005777337,190.754307876914,198.561699886039,19048489.4477172,0.0,1.0
2020-03-13,232.11,232.48,213.29,225.65,13646380,209.016581226977,209.349768659892,192.069047477067,203.19930874959,15154114.7750396,0.0,1.0
2020-03-16,202.49,218.31,201.51,206.5,12316034,182.34357646224,196.58959048581,181.461080018302,185.954607829782,13676784.0855443,0.0,1.0
2020-03-17,213.47,214.47,199.35,207.01,15958057,192.231138660647,193.131645236094,179.515985815337,186.41386618326,17721199.8614009,0.0,1.0
2020-03-18,199.39,205.44,189.67,199.07,13255981,179.552006078355,185.000070859809,170.799082165011,179.263843974212,14720582.127256,0.0,1.0
2020-03-19,201.31,204.98,192.32,198.37,13502671,181.280978703213,184.585837835103,173.185424589945,178.633489371399,14994527.933679,0.0,1.0
2020-03-20,191.9,205.29,191.0,203.29,12180607,173.349163700559,185.444761938967,172.536166059441,183.638100514261,13484105.9131828,0.60183,1.0
2020-03-23,186.13,191.2,182.1,190.13,15616106,168.136945490282,172.716832201912,164.496522719499,171.750268339694,17287252.372192,0.0,1.0
2020-03-24,206.64,207.21,196.21,196.27,13977541,186.664258400644,187.179156906685,177.242519070801,177.296718913542,15473337.5151053,0.0,1.0
2020-03-25,212.06,220.17,205.32,210.57,17460031,191.560310861597,198.886322938781,185.471861860337,190.214348100191,19328503.682243,0.0,1.0
2020-03-26,225.07,225.87,214.01,214.43,15983193,203.312643429311,204.035307999194,193.321805750686,193.701204649874,17693622.9239513,0.0,1.0
2020-03-27,216.35,223.26,214.57,217.61,10529636,195.435599617592,201.677614839952,193.827670949604,196.573796315157,11656457.4369128,0.0,1.0
2020-03-30,223.1,223.72,215.1,217.36,7664841,201.533081925976,202.093146967634,194.306436227151,196.347963637069,8485088.45673337,0.0,1.0
2020-03-31,219.23,224.75,218.44,221.95,8366304,198.037192069169,203.023577601358,197.32356080641,200.494251606769,9261618.01607136,0.0,1.0
2020-04-01,209.38,214.78,207.77,210.65,8524846,189.139384552491,194.017370399198,187.685022105603,190.286614557179,9437126.27437801,0.0,1.0
2020-04-02,213.96,214.79,207.18,208.31,8171561,193.276639215068,194.026403706321,187.152056985314,188.172820690273,9046034.7337398,0.0,1.0
2020-04-03,210.6,214.55,208.69,212.73,6661535,190.241448021562,193.809604335357,188.516086360967,192.165542438874,7374414.38545502,0.0,1.0
2020-04-06,226.53,227.91,218.12,218.95,10268098,204.631506269347,205.878102652394,197.034494978457,197.78425946971,11366931.1356109,0.0,1.0
2020-04-07,226.6,236.16,226.45,235.46,10791528,204.694739419211,213.330581029307,204.559239812358,212.69824953066,11946375.6212706,0.0,1.0
2020-04-08,234.33,235.25,226.84,229.14,6928384,211.677485825701,212.508550081066,204.911538790176,206.989199428588,7669820.03960895,0.0,1.0
2020-04-09,237.14,240.19,235.11,237.84,9389402,214.215845127413,216.97100380009,212.382083781336,214.84817662606,10394202.1140203,0.0,1.0
2020-04-13,233.96,236.69,230.96,236.41,6732379,211.34325346213,213.809346306854,208.633261325071,213.556413707395,7452839.70525342,0.0,1.0
2020-04-14,239.68,240.47,236.88,238.7,5343478,216.51030513679,217.223936399549,213.980979142201,215.625041038684,5915306.4618834,0.0,1.0
2020-04-15,235.08,236.58,232.39,234.48,6784161,212.354983859966,213.709979928495,209.925024243736,211.812985432554,7510163.11880713,0.0,1.0
2020-04-16,235.34,236.06,232.18,235.7,5903576,212.589849845177,213.240247958072,209.735324794142,212.915048901625,6535342.9472377,0.0,1.0
2020-04-17,242.43,242.66,238.25,241.6,5916292,219.112060187895,219.319937817905,215.334110216417,218.361893088295,6545904.72258833,0.13018,1.0
2020-04-20,236.64,241.11,236.26,238.24,7317072,213.87896680635,217.919023354797,213.535516808943,215.325072058591,8095755.94989545,0.0,1.0
2020-04-21,230.22,233.34,229.41,231.33,6539807,208.076469481736,210.896374723604,207.344378697789,209.079705000477,7235774.28668432,0.0,1.0
2020-04-22,234.77,236.27,233.39,234.4,4307070,212.188831292794,213.54455496677,210.941565512737,211.854419453214,4765429.06494787,0.0,1.0
2020-04-23,235.07,238.92,234.83,235.51,6335438,212.459976027589,215.939666790793,212.243060239753,212.857654971955,7009656.30564983,0.0,1.0
2020-04-24,237.83,238.33,234.2,236.61,3568425,214.954507587704,215.406415479029,211.673656296684,213.851852332871,3948177.34819415,0.0,1.0
2020-04-27,241.32,242.19,238.45,239.12,3617010,218.108824669153,218.895144400059,215.514873372947,216.120429947323,4001932.77151453,0.0,1.0
2020-04-28,241.09,245.16,240.36,245.01,4674359,217.900947039144,221.57947727453,217.241161517809,221.443904907133,5171805.01793576,0.0,1.0
2020-04-29,246.45,247.67,244.2,245.48,4925606,222.745399634149,223.848054888982,220.711814123186,221.868698324978,5449789.76308292,0.0,1.0
2020-04-30,243.22,245.17,241.91,244.2,4841669,219.826074656189,221.588515432357,218.642075980917,220.711814123186,5356920.17437771,0.0,1.0
2020-05-01,237.28,240.33,236.5,239.58,4720171,214.457408907246,217.21404704433,213.752432596779,216.536185207342,5222492.33816122,0.0,1.0
2020-05-04,237.42,237.75,233.64,235.21,3830376,214.583943116817,214.882202325092,211.167519458399,212.58651023716,4238005.21470019,0.0,1.0
2020-05-05,238.8,241.74,238.7,240.02,3123783,215.831208896875,218.488427297866,215.74082731861,216.933864151708,3456216.4768137,0.0,1.0
2020-05-06,236.86,240.54,236.6,240.34,3040455,214.077806278533,217.403848358686,213.842814175044,217.223085202156,3364020.69798403,0.0,1.0
2020-05-07,238.91,241.18,238.55,239.24,3369035,215.930628632966,217.982290459582,215.605254951212,216.228887841241,3727568.23312057,0.0,1.0
2020-05-08,243.62,243.8,241.34,242.27,3894741,220.187600969249,220.350287810126,218.126900984806,218.967449662671,4309219.94809559,0.0,1.0
2020-05-11,242.56,243.94,241.0,241.68,2722536,219.22955623964,220.476822019697,217.819603618705,218.434198350907,3012268.70813961,0.0,1.0
2020-05-12,238.08,244.14,237.94,243.81,6343111,215.180461533366,220.657585176227,215.053927323795,220.359325967952,7018145.86751331,0.0,1.0
2020-05-13,232.82,237.5,231.02,236.96,7481493,210.426390516626,214.656248379429,208.799522107856,214.168187856798,8277674.65850428,0.0,1.0
2020-05-14,236.75,236.76,228.3,230.08,6936383,213.978386542442,213.987424700268,206.341143179047,207.949935272165,7674553.96680579,0.0,1.0
2020-05-15,236.91,237.25,233.41,234.16,4808476,214.540813027669,214.8487100199,211.371285166469,212.050469708155,5309833.74717184,0.46228,1.0
2020-05-18,245.93,247.2,243.36,243.51,5194964,222.709139115676,223.859224939597,220.381800086166,220.517636994503,5736619.07900605,0.0,1.0
2020-05-19,242.22,246.02,242.07,245.45,4371898,219.349439582804,222.790641260678,219.213602674467,222.274461008997,4827735.76068447,0.0,1.0
2020-05-20,245.73,246.58,244.73,245.4,3266790,222.528023237893,223.29776571847,221.622443848978,222.229182039551,3607403.21609663,0.0,1.0
2020-05-21,245.02,247.38,243.88,245.55,3348974,221.885061871764,224.022229229601,220.852701368401,222.365018947888,3698156.16498887,0.0,1.0
2020-05-22,244.88,245.1,243.17,244.91,2517874,221.758280757316,221.957508222877,220.209740002272,221.785448138983,2780401.17832064,0.0,1.0
2020-05-26,250.25,252.02,249.88,250.84,4857058,226.621242075785,228.224117594163,226.286177701887,227.155533915244,5363481.16957866,0.0,1.0
2020-05-27,255.77,255.79,250.33,253.73,5230134,231.620040302592,231.63815189037,226.693688426898,229.772658349207,5775456.09366268,0.0,1.0
2020-05-28,254.35,257.94,253.89,257.87,4956183,230.334117570333,233.585147576535,229.917551051433,233.521757019311,5472941.47887176,0.0,1.0
2020-05-29,254.29,255.32,250.68,253.27,5080555,230.279782806998,231.21252957758,227.010641213018,229.356091830306,5610281.17710531,0.0,1.0
2020-06-01,255.27,255.55,252.7,253.78,2054007,231.167250608134,231.42081283703,228.839911578625,229.817937318652,2268168.89291476,0.0,1.0
2020-06-02,257.85,257.92,255.71,256.55,3025790,233.503645431533,233.567035988757,231.565705539257,232.326392225945,3341275.25100574,0.0,1.0
2020-06-03,263.17,264.0,259.66,260.35,5170689,238.321327780557,239.072958673356,235.142744125468,235.767593903819,5709813.03604929,0.0,1.0
2020-06-04,263.33,264.43,261.39,262.37,3912614,238.466220482783,239.462357810589,236.709396468289,237.596864269425,4320564.32367698,0.0,1.0
2020-06-05,271.54,273.95,269.79,270.4,7857174,245.901027265769,248.083473593052,244.316263335169,244.868666762407,8676405.5103116,0.0,1.0
2020-06-08,276.28,276.38,272.9,272.9,4634613,250.193473569222,250.284031508114,247.132615234692,247.132615234692,5117842.84926894,0.0,1.0
2020-06-09,273.38,275.02,272.13,273.24,4619301,247.567293341371,249.05244353919,246.435319105228,247.440512226923,5100934.33722963,0.0,1.0
2020-06-10,270.46,274.18,270.01,273.2,6465045,244.923001525742,248.291756852502,244.51549080073,247.404289051367,7139125.60195464,0.0,1.0
2020-06-11,252.03,263.51,251.38,262.14,14168964,228.233173388052,238.629224772788,227.644546785258,237.388581009975,15646296.9160422,0.0,1.0
2020-06-12,256.74,260.32,251.43,259.0,9810939,232.498452309838,235.740426522151,227.689825754704,234.545061728785,10833880.6294644,0.0,1.0
2020-06-15,258.35,259.6,249.1,250.29,7357182,233.95643512599,235.088409362133,225.579825778534,226.657465251342,8124281.63677747,0.0,1.0
2020-06-16,263.82,267.14,258.69,267.09,9173573,238.909954383351,241.916477954546,234.264332118221,241.871198985101,10130059.3987667,0.0,1.0
2020-06-17,261.82,264.7,261.26,264.61,3620357,237.098795605523,239.706864245596,236.591671147731,239.625362100593,3997835.02619327,0.0,1.0
2020-06-18,261.45,262.26,259.11,260.04,3236692,236.763731231624,237.497250536645,234.644675461565,235.486864293255,3574167.03562649,0.0,1.0
2020-06-19,258.8,264.46,257.61,264.21,5842397,235.045539233862,240.186025138281,233.964765695654,239.958971873951,6432848.49620397,0.75266,1.0
2020-06-22,260.32,260.58,256.68,257.88,2776212,236.426023080985,236.662158475888,233.120127552348,234.209983221129,3056784.94449169,0.0,1.0
2020-06-23,261.5,263.15,261.02,262.83,2921108,237.49771448862,238.996266033194,237.061772221107,238.705637854853,3216324.60187991,0.0,1.0
2020-06-24,254.63,259.52,252.94,259.22,5866506,231.258290784846,235.699452635131,229.723410717979,235.426988717935,6459394.02955185,0.0,1.0
2020-06-25,257.44,257.71,252.06,253.34,4274984,233.81036947591,234.055587001385,228.924183227539,230.086695940906,4707027.679854,0.0,1.0
2020-06-26,250.38,256.05,249.7,255.65,5314999,227.398385291245,232.547953326238,226.780800412269,232.184668103311,5852149.95223291,0.0,1.0
2020-06-29,255.91,256.12,250.95,252.18,3759039,232.420803498213,232.61152824025,227.916066733917,229.033168794418,4138939.61302563,0.0,1.0
2020-06-30,257.87,259.05,254.72,255.07,3638045,234.200901090556,235.272592498191,231.340029960005,231.657904530066,4005717.56889722,0.0,1.0
2020-07-01,257.31,260.26,257.14,258.87,3556923,233.692301778458,236.371530297546,233.537905558714,235.109114147874,3916397.11776919,0.0,1.0
2020-07-02,258.42,262.17,257.88,261.15,3799715,234.700418272081,238.106217237023,234.209983221129,237.179839918559,4183726.46086079,0.0,1.0
2020-07-06,263.0,263.05,260.87,262.16,2957548,238.860034074597,238.905444727463,236.92554026251,238.09713510645,3256447.34588407,0.0,1.0
2020-07-07,259.04,261.85,258.78,261.1,2810097,235.263510367618,237.815589058681,235.027374972715,237.134429265693,3094094.47195001,0.0,1.0
2020-07-08,260.72,261.19,258.25,259.64,2815565,236.789308303912,237.216168440852,234.546022052337,235.808438202009,3100115.08567709,0.0,1.0
2020-07-09,257.24,261.19,255.35,260.87,3970210,233.628726864446,237.216168440852,231.912204186115,236.92554026251,4371452.23580561,0.0,1.0
2020-07-10,260.82,261.16,256.46,257.2,3099690,236.880129609644,237.188922049132,232.920320679738,233.592398342153,3412954.67514421,0.0,1.0
2020-07-13,261.04,266.52,260.58,263.06,4825392,237.079936482254,242.056944036356,236.662158475888,238.914526858036,5313061.68868611,0.0,1.0
2020-07-14,266.59,267.05,260.1,260.54,7530273,242.120518950368,242.538296956734,236.226216208375,236.625829953595,8291306.69210863,0.0,1.0
2020-07-15,268.91,270.54,267.05,270.47,5178204,244.227573243345,245.707960526773,242.538296956734,245.644385612761,5701530.00804934,0.0,1.0
2020-07-16,267.47,268.93,266.02,267.16,2464607,242.919746440808,244.245737504492,241.602837507697,242.638200393039,2713688.13753734,0.0,1.0
2020-07-17,266.74,268.07,266.17,267.95,3411506,242.448592753063,243.657472667442,241.930501361186,243.548400795468,3753311.57878417,0.21123,1.0
2020-07-20,266.82,267.64,265.03,266.39,4007759,242.521307334379,243.266631792869,240.894318577432,242.130466459805,4409304.35405258,0.0,1.0
2020-07-21,268.34,270.27,267.65,268.82,3167537,243.902884379384,245.657123653634,243.275721115533,244.33917186728,3484898.83890789,0.0,1.0
2020-07-22,269.98,270.35,267.77,267.82,2039285,245.393533296363,245.72983823495,243.384792987507,243.43023960083,2243605.02456712,0.0,1.0
2020-07-23,266.69,269.78,265.62,269.64,2838003,242.40314613974,245.211746843073,241.430588614638,245.08449632577,3122348.17131327,0.0,1.0
2020-07-24,264.69,266.3399,264.05,265.15,2637694,240.585281606839,242.084928953256,240.00356495631,241.003390449406,2901969.81376833,0.0,1.0
2020-07-27,265.95,266.31,264.35,264.77,2637853,241.730536262567,242.057751878489,240.276244636246,240.657996188155,2902144.74429491,0.0,1.0
2020-07-28,263.93,265.61,263.63,264.92,1989345,239.894493084336,241.421499291974,239.621813404401,240.794336028123,2188661.43653167,0.0,1.0
2020-07-29,265.5,266.07,263.8,264.19,1917868,241.321516742664,241.839608134541,239.776331889698,240.130815473614,2110023.01358393,0.0,1.0
2020-07-30,263.28,263.82,259.941,262.48,3055612,239.303687111143,239.794510535027,236.268762273464,238.576541297983,3361759.8503042,0.0,1.0
2020-07-31,264.35,264.49,260.18,263.76,3317252,240.276244636246,240.403495153549,236.485997085146,239.73997459904,3649614.08285518,0.0,1.0
2020-08-03,266.72,267.15,265.35,265.67,2570812,242.430414107734,242.821254982308,241.185176902696,241.476035227961,2828386.77301969,0.0,1.0
2020-08-04,268.41,268.42,266.03,266.29,1909762,243.966509638036,243.9755989607,241.803250843883,242.03957323316,2101104.85730408,0.0,1.0
2020-08-05,272.0,272.27,269.9,269.99,2133451,247.229576474594,247.474988186535,245.320818715047,245.402622619028,2347205.70360089,0.0,1.0
2020-08-06,273.9,274.03,271.57,271.63,1948108,248.95654778085,249.074708975489,246.83873560002,246.893271536007,2143292.81939474,0.0,1.0
2020-08-07,274.62,274.82,272.475,273.2299,2311296,249.610979012695,249.792765465985,247.661319301158,248.347472269101,2542869.34825779,0.0,1.0
2020-08-10,278.14,278.28,275.48,275.5099,2313886,252.810420590601,252.937671107904,250.392660761842,250.419837836609,2545718.84551474,0.0,1.0
2020-08-11,277.19,281.78,276.47,280.9,4546407,251.946934937473,256.118934040482,251.292503705628,255.319073646005,5001920.56967375,0.0,1.0
2020-08-12,280.04,280.74,278.72,279.84,2650851,254.537391896857,255.173644483373,253.337601305142,254.355605443567,2916445.03979522,0.0,1.0
2020-08-13,279.42,280.22,278.2262,279.13,1668346,253.973853891658,254.700999704819,252.888770551969,253.710263534387,1835500.90758107,0.0,1.0
2020-08-14,279.8,280.1599,277.9,278.23,2247041,254.319248152909,254.646372875605,252.592276846653,252.892224494582,2472176.51186977,0.0,1.0
2020-08-17,278.95,280.25,278.5,280.14,2421337,253.546655726426,254.728267672812,253.137636206523,254.628285123502,2663935.57515025,0.0,1.0
2020-08-18,278.2,279.37,277.11,279.1,1678320,252.864956526588,253.928407278335,251.874220356157,253.682995566394,1846474.22250029,0.0,1.0
2020-08-19,277.43,279.74,276.97,278.68,3374281,252.165078681421,254.264712216922,251.746969838854,253.301244014484,3712356.93191554,0.0,1.0
2020-08-20,277.87,278.34,275.87,276.04,2063727,252.565008878659,252.992207043891,250.747144345758,250.901662831055,2270495.91721355,0.0,1.0
2020-08-21,279.29,279.61,276.86,277.04,2601159,254.404233319822,254.695720142345,252.190755261291,252.35471659896,2855603.80670519,0.6035,1.0
2020-08-24,283.18,283.25,280.47,281.72,2622765,257.947620006113,258.01138274854,255.479090977875,256.617711378353,2879323.30091822,0.0,1.0
2020-08-25,282.62,284.23,281.02,284.23,3346049,257.437518066698,258.904061142515,255.980083954085,258.904061142515,3673358.78422738,0.0,1.0
2020-08-26,283.43,283.61,281.57,282.61,2647495,258.175344086209,258.339305423878,256.481076930296,257.428409103495,2906472.38413067,0.0,1.0
2020-08-27,285.04,286.45,283.68,284.44,3432795,259.641887162026,260.926250973766,258.403068166305,259.095349369796,3768590.25904934,0.0,1.0
2020-08-28,286.7,287.45,285.0,286.23,2715534,261.153975053862,261.837147294149,259.60545130921,260.725853783282,2981166.94428805,0.0,1.0
2020-08-31,284.28,286.34,283.8919,286.26,4070137,258.949605958534,260.826052378524,258.596087096594,260.753180672893,4468276.91464138,0.0,1.0
2020-09-01,286.79,286.93,283.17,283.73,3036302,261.235955722696,261.36348120755,257.938511042909,258.448612982324,3333312.40016723,0.0,1.0
2020-09-02,291.21,292.06,287.6,288.08,3464294,265.26211745879,266.036379331116,261.973781742207,262.411011975991,3803170.48436714,0.0,1.0
2020-09-03,283.34,292.36,281.1,290.97,6118525,258.093363417374,266.309648227231,256.052955659716,265.043502341898,6717037.78255035,0.0,1.0
2020-09-04,281.77,285.79,277.01,284.91,7145822,256.663256194373,260.325059402313,252.327389709349,259.523470640376,7844824.75128882,0.0,1.0
2020-09-08,275.42,278.83,275.0105,278.82,4780144,250.879064559939,253.985221012446,250.506052516742,253.976112049242,5247736.64470299,0.0,1.0
2020-09-09,279.85,282.49,277.39,278.09,3488892,254.914335259237,257.319101545049,252.673530311094,253.311157735362,3830174.65536835,0.0,1.0
2020-09-10,275.79,282.17,274.85,281.13,3455758,251.216096198481,257.027614722526,250.359853657321,256.080282549327,3793799.49470675,0.0,1.0
2020-09-11,277.09,278.82,274.96,276.95,2787455,252.400261414979,253.976112049242,250.460052252563,252.272735930126,3060123.24083973,0.0,1.0
2020-09-14,280.53,281.43,278.6721,278.92,2371734,255.533744757097,256.353551445442,253.841390483458,254.067201681281,2603736.50318652,0.0,1.0
2020-09-15,280.58,282.9,279.88,282.42,2331755,255.579289573117,257.692569036406,254.941662148848,257.255338802622,2559846.76611612,0.0,1.0
2020-09-16,281.03,284.2334,280.7803,281.54,2668303,255.989192917289,258.907158190005,255.761742106089,256.453750040684,2929315.81815755,0.0,1.0
2020-09-17,279.57,281.15,277.09,277.69,3305288,254.65928428953,256.098500475735,252.400261414979,252.946799207209,3628610.55208735,0.0,1.0
2020-09-18,276.52,279.4,274.7731,279.02,3156714,252.488436178792,255.118143600299,250.893354270935,254.771168315517,3457166.46865319,0.6668,1.0
2020-09-21,271.44,272.17,267.05,271.58,5936941,247.849924476969,248.516482260892,243.841446844881,247.977757476625,6502012.33040823,0.0,1.0
2020-09-22,272.81,273.24,269.79,271.67,3169838,249.100861687894,249.49349161541,246.343321266731,248.059935833547,3471539.5961315,0.0,1.0
2020-09-23,267.58,274.59,267.08,274.18,3575918,244.325386057867,250.726166969241,243.868839630522,250.351798898819,3916269.83130348,0.0,1.0
2020-09-24,268.1,270.8777,265.27,266.86,4432082,244.800194342305,247.336492364777,242.216141563533,243.66795920249,4853922.55260418,0.0,1.0
2020-09-25,271.7,272.31,266.23,266.76,3606821,248.087328619188,248.644315260549,243.092710704036,243.576649917021,3950114.14389588,0.0,1.0
2020-09-28,275.9,277.12,274.72,275.26,2790187,251.922318608885,253.036291891606,250.844869040351,251.337939181883,3055753.84329148,0.0,1.0
2020-09-29,274.42,275.98,273.29,275.6,1980155,250.570941183944,251.99536603726,249.539146258145,251.648390752478,2168623.913581,0.0,1.0
2020-09-30,277.5,280.17,275.0,275.0,4028462,253.383267176388,255.82122509841,251.100535039664,251.100535039664,4411886.45745023,0.0,1.0
2020-10-01,278.14,280.35,276.57,279.33,2967993,253.96764660339,255.985581812254,252.534090821527,255.05422710047,3250483.21729411,0.0,1.0
2020-10-02,276.8,278.51,273.6,274.17,4771602,252.744102178106,254.305490959625,249.822205043099,250.342667970272,5225757.68224756,0.0,1.0
2020-10-05,281.51,281.59,278.75,278.79,1862496,257.044769523694,257.117816952069,254.52463324475,254.561156958938,2039766.26301929,0.0,1.0
2020-10-06,277.72,283.52,277.24,282.54,4364415,253.58414760442,258.88008616162,253.145863034169,257.985255164024,4779815.08406748,0.0,1.0
2020-10-07,282.92,283.67,280.23,280.28,2422621,258.332230448806,259.017050089824,255.876010669691,255.921665312426,2653203.32708476,0.0,1.0
2020-10-08,284.29,284.68,282.69,284.52,2147964,259.583167659731,259.93927387306,258.122219092228,259.79317901631,2352404.78442905,0.0,1.0
2020-10-09,285.93,286.81,284.41,285.61,2549141,261.080639941422,261.884161653549,259.692738802294,260.788450227922,2791765.35760574,0.0,1.0
2020-10-12,288.46,289.61,286.68,286.95,2534786,263.390764863787,264.44082164668,261.76545958244,262.011994653206,2776044.06493953,0.0,1.0
2020-10-13,286.74,288.1099,286.02,287.66,2430643,261.820245153721,263.07109105536,261.162818298344,262.660290580036,2661988.85197284,0.0,1.0
2020-10-14,285.13,287.95,284.58,287.22,2269823,260.350165657671,262.925087507896,259.847964587591,262.258529723972,2485862.18624106,0.0,1.0
2020-10-15,285.04,285.4,281.66,282.03,3134929,260.267987300749,260.596700728437,257.181733451897,257.519577808133,3433307.99698941,0.0,1.0
2020-10-16,285.97,288.37,285.89,286.24,2412674,261.223803770109,263.416121597323,261.150726509202,261.470439525671,2641230.90553874,0.11679,1.0
2020-10-19,282.03,287.06,281.28,286.64,2837641,257.624748670434,262.219481449969,256.939649349429,261.835825830206,3106455.7864112,0.0,1.0
2020-10-20,282.95,285.66,282.25,283.16,3338994,258.465137170865,260.940629384094,257.825711137928,258.656964980747,3655302.84912443,0.0,1.0
2020-10-21,281.97,284.47,281.83,282.54,2907083,257.569940724753,259.853605128101,257.442055518166,258.090616208716,3182476.15076313,0.0,1.0
2020-10-22,283.65,284.16,280.3001,282.1,2324172,259.104563203803,259.570430742086,256.044544249893,257.688691273727,2544344.95343664,0.0,1.0
2020-10-23,283.34,284.54,281.51,284.45,2161005,258.821388817788,259.917547731394,257.149746474537,259.835335812874,2365720.85288926,0.0,1.0
2020-10-26,277.0,280.39,273.7,280.14,5140625,253.030015890898,256.126664821838,250.01557887848,255.898298381503,5627605.56286723,0.0,1.0
2020-10-27,274.66,277.07,274.6,276.95,3029773,250.892506009365,253.093958494192,250.837698063685,252.984342602831,3316788.79300181,0.0,1.0
2020-10-28,265.48,270.75,265.02,269.0,5815157,242.506890320273,247.32085488253,242.086696070057,245.722289800187,6366037.18072146,0.0,1.0
2020-10-29,266.59,268.94,262.81,265.13,5479384,243.52083731536,245.667481854506,240.067936737498,242.187177303805,5998455.8063437,0.0,1.0
2020-10-30,265.06,266.32,261.41,265.03,5278983,242.123234700511,243.274201559798,238.789084671624,242.095830727671,5779070.46265414,0.0,1.0
2020-11-02,269.2,270.5,266.93,268.9,5062870,245.904982952454,247.092488442195,243.831415674215,245.630943224053,5542484.69321796,0.0,1.0
2020-11-03,274.65,276.43,272.2,272.66,4343013,250.883371351752,252.509340406935,248.645380236471,249.065574486687,4754434.35737962,0.0,1.0
2020-11-04,278.51,283.06,275.5601,275.9,6766381,254.40934919052,258.565618404613,251.714716541146,252.025203553426,7407372.32458681,0.0,1.0
2020-11-05,283.91,284.9599,282.07,282.29,4316166,259.342064301751,260.301112004581,257.661287300887,257.862249768382,4725044.09324904,0.0,1.0
2020-11-06,283.22,284.38,281.89,283.95,3078245,258.711772926427,259.77139320958,257.496863463846,259.378602932204,3369852.63190141,0.0,1.0
2020-11-09,291.72,299.49,291.39,298.61,10839326,266.476231897808,273.573860863412,266.174788196566,272.770010993434,11866154.6592742,0.0,1.0
2020-11-10,294.51,294.96,291.4,293.3,4354521,269.024801371944,269.435860964547,266.18392285418,267.919507800724,4767032.53071798,0.0,1.0
2020-11-11,294.11,296.14,292.93,296.07,2910419,268.659415067408,270.513750562927,267.581525469028,270.449807959633,3186128.17598531,0.0,1.0
2020-11-12,291.05,293.32,289.19,292.22,4401456,265.864209837711,267.937777115951,264.165163521621,266.932964778478,4818413.76686985,0.0,1.0
2020-11-13,295.15,295.9235,292.42,292.97,3102834,269.609419459201,270.315985225597,267.115657930746,267.618064099482,3396770.99166999,0.0,1.0
2020-11-16,299.98,300.08,297.568,299.28,4615039,274.021459086468,274.112805662602,271.818179670119,273.382033053531,5052229.86489954,0.0,1.0
2020-11-17,298.31,299.15,295.6,297.31,4049164,272.495971265032,273.263282504557,270.020479051804,271.582505503693,4432748.51819802,0.0,1.0
2020-11-18,294.76,299.75,294.76,299.2,3566443,269.253167812279,273.81136196136,269.253167812279,273.308955792624,3904298.4980326,0.0,1.0
2020-11-19,295.33,295.81,292.9,294.06,3266622,269.773843296242,270.212306861685,267.554121496188,268.613741779342,3576074.92065351,0.0,1.0
2020-11-20,292.53,294.5895,292.2,294.22,3092546,267.811947207326,269.697424612288,267.509831381331,269.359146437424,3377976.5645767,0.65225,1.0
2020-11-23,295.89,296.65,293.48,294.26,2855621,270.888035617461,271.583817519753,268.681674585192,269.395766537544,3119184.26284138,0.0,1.0
2020-11-24,300.43,301.11,298.3,298.94,3946269,275.044416981154,275.666958683205,273.09439664973,273.68031825166,4310495.0417926,0.0,1.0
2020-11-25,298.74,300.04,298.05,299.95,2629180,273.497217751057,274.687371004978,272.865521023976,274.604975779706,2871843.59555323,0.0,1.0
2020-11-27,299.24,300.2,298.1701,299.44,1518004,273.954969002565,274.83385140546,272.975472874588,274.138069503168,1658110.1580813,0.0,1.0
2020-11-30,296.62,297.8,294.75,297.52,4159303,271.556352444662,272.636645398222,269.844362764022,272.380304697377,4543191.29253812,0.0,1.0
2020-12-01,298.44,301.0099,298.18,299.73,2804548,273.222567000152,275.575316882653,272.984536349368,274.403565229043,3063397.41372657,0.0,1.0
2020-12-02,299.18,299.34,296.35,297.1,2481696,273.900038852384,274.046519252866,271.309166768848,271.99579364611,2710747.36751005,0.0,1.0
2020-12-03,300.06,301.4,299.0531,299.38,3140866,274.705681055038,275.93245440908,273.783861584751,274.083139352987,3430756.32196765,0.0,1.0
2020-12-04,302.59,302.59,300.6,300.74,2747275,277.021902387669,277.021902387669,275.200052406667,275.328222757089,3000838.32752931,0.0,1.0
2020-12-07,301.1,302.16,300.0,301.77,2589937,275.657803658175,276.628236311372,274.650750904857,276.271190335196,2828978.61171025,0.0,1.0
2020-12-08,302.2,302.87,299.98,300.01,2205376,276.664856411493,277.278243088514,274.632440854797,274.659905929887,2408924.0528936,0.0,1.0
2020-12-09,300.88,303.6,299.97,303.22,3074513,275.456393107511,277.946559915715,274.623285829767,277.598668964569,3358279.18533351,0.0,1.0
2020-12-10,300.54,301.15,299.2,299.99,2413039,275.145122256486,275.703578783326,273.918348902444,274.641595879827,2635753.58019237,0.0,1.0
2020-12-11,300.93,301.18,298.68,299.43,2454313,275.502168232662,275.731043858416,273.442287600876,274.128914478138,2680837.01782801,0.0,1.0
2020-12-14,299.1,303.799,299.0,303.02,3646063,273.826798652143,278.128744913816,273.735248401841,277.415568463966,3982581.13766786,0.0,1.0
2020-12-15,302.62,302.94,299.48,300.95,4228573,277.04936746276,277.342328263725,274.174689603289,275.520478282722,4618854.6574899,0.0,1.0
2020-12-16,302.15,302.8721,301.32,302.54,1977342,276.619081286342,277.28016564377,275.859214208838,276.976127262518,2159843.35759378,0.0,1.0
2020-12-17,303.49,303.71,302.85,303.2165,3002872,277.845854640384,278.047265191047,277.259933038453,277.595464705809,3280025.98584582,0.0,1.0
2020-12-18,301.9,303.14,300.23,303.07,4442136,276.92802676101,278.065458868276,275.39616255203,278.001248991253,4842705.42814129,0.58746,1.0
2020-12-21,302.14,302.97,297.42,298.79,6340751,277.148174910803,277.909520595506,272.818594631532,274.07527365327,6912527.95641385,0.0,1.0
2020-12-22,300.07,301.88,299.8597,301.84,2723542,275.249397118835,276.90968108186,275.056492302578,276.872989723561,2969137.28601979,0.0,1.0
2020-12-23,301.28,302.7899,301.14,301.2,2714356,276.359310707377,277.744317754765,276.230890953331,276.285927990779,2959122.93885371,0.0,1.0
2020-12-24,302.02,302.1,300.93,301.66,1955723,277.038100835906,277.111483552504,276.038261322261,276.707878611216,2132080.23978572,0.0,1.0
2020-12-28,304.0,305.15,303.3517,303.69,2353830,278.854323071702,279.909199622796,278.259647882073,278.569965044886,2566086.52187187,0.0,1.0
2020-12-29,303.46,305.7,302.64,305.43,2319636,278.358989734667,280.413705799406,277.60681688954,280.166039130888,2528809.07935101,0.0,1.0
2020-12-30,304.13,305.13,303.86,304.11,2081348,278.973569986174,279.890853943647,278.725903317656,278.955224307024,2269033.46891023,0.0,1.0
2020-12-31,305.79,306.29,303.35,304.0,2796979,280.496261355579,280.954903334315,278.258088499345,278.854323071702,3049196.46442549,0.0,1.0
2021-01-04,302.32,306.66,298.74,306.59,5106635,277.313286023148,281.29429839858,274.029409455396,281.230088521557,5567125.59769362,0.0,1.0
2021-01-05,303.84,305.05,301.38,301.93,3355243,278.707557638507,279.817471227049,276.451039103124,276.955545279734,3657801.8972929,0.0,1.0
2021-01-06,308.21,310.24,303.06,303.75,7290298,282.716088532663,284.578174966332,277.992076151678,278.625002082334,7947700.31745259,0.0,1.0
2021-01-07,310.5,311.98,309.059,309.72,4107942,284.816668795275,286.174249052335,283.494862612557,284.101187308446,4478375.49815891,0.0,1.0
2021-01-08,311.04,311.43,307.99,311.25,3234948,285.31200213231,285.669742875725,282.514286062019,285.50463176338,3526659.30069562,0.0,1.0
2021-01-11,310.17,311.0,308.42,308.49,2822095,284.513965089309,285.275310774011,282.908718163732,282.972928040755,3076577.29867578,0.0,1.0
2021-01-12,310.74,311.25,308.91,310.18,2269719,285.036816945068,285.50463176338,283.358187302893,284.523137928884,2474390.81596229,0.0,1.0
2021-01-13,310.63,311.6,309.92,310.63,1854424,284.935915709746,285.825681148495,284.284644099941,284.935915709746,2021646.60669451,0.0,1.0
2021-01-14,310.05,312.2683,309.89,311.59,3232381,284.403891014412,286.438702017274,284.257125581217,285.81650830892,3523860.82157791,0.0,1.0
2021-01-15,308.12,309.32,306.03,308.01,4009106,282.750486681068,283.851682916357,280.832569904606,282.649543692833,4368819.14941974,0.1275,1.0
2021-01-19,309.32,310.74,308.6,310.36,2781746,283.851682916357,285.154765128116,283.190965175183,284.806052986941,3031335.46322341,0.0,1.0
2021-01-20,311.77,312.3385,309.94,310.43,2398402,286.099958563405,286.621650279874,284.42063430459,284.870289433999,2613596.29443737,0.0,1.0
2021-01-21,311.87,312.7098,311.2,312.01,1938431,286.191724916346,286.962378748343,285.576890351643,286.320197810463,2112354.84235859,0.0,1.0
2021-01-22,309.97,311.02,309.09,309.86,2049721,284.448164210472,285.41171091635,283.640620304593,284.347221222237,2233630.22972398,0.0,1.0
2021-01-25,309.65,309.78,305.62,308.99,4546419,284.154511881061,284.273808139884,280.456327857549,283.548853951652,4954342.03747313,0.0,1.0
2021-01-26,309.39,311.19,309.21,310.54,2256091,283.915919363415,285.567713716349,283.750739928122,284.971232422234,2458516.57791875,0.0,1.0
2021-01-27,303.26,306.7199,302.0971,306.54,5743141,278.290641928147,281.465665973544,277.223491009799,281.300578304604,6258438.75881995,0.0,1.0
2021-01-28,306.07,309.42,304.83,304.98,6392069,280.869276445782,283.943449269298,279.731373669317,279.869023198728,6965591.19454869,0.0,1.0
2021-01-29,299.81,304.78,298.59,303.92,5929934,275.124702751691,279.685490492846,274.005153245813,278.896299857556,6461991.57966768,0.0,1.0
2021-02-01,302.02,303.35,300.14,302.28,3138644,277.152739151681,278.373231645794,275.427531716395,277.391331669327,3420255.79029624,0.0,1.0
2021-02-02,306.82,308.43,304.52,304.5399,2970191,281.557524092838,283.034962375184,279.4468979752,279.465159479436,3236688.50816969,0.0,1.0
2021-02-03,307.26,307.9353,305.18,306.1,2087820,281.961296045777,282.580994227186,280.052555904609,280.896806351664,2275147.62556578,0.0,1.0
2021-02-04,310.67,310.67,307.77,307.85,2638783,285.090528681057,285.090528681057,282.429304445775,282.502717528128,2875545.24663685,0.0,1.0
2021-02-05,311.54,312.55,310.87,312.36,1955606,285.888895951642,286.815736116343,285.274061386939,286.641380045756,2131070.85258413,0.0,1.0
2021-02-08,313.89,313.89,312.41,312.6953,1690007,288.04540524575,288.04540524575,286.687263222226,286.949072627166,1841641.23978099,0.0,1.0
2021-02-09,313.92,314.5,312.57,313.26,1782873,288.072935151632,288.605179998688,286.834089386932,287.467277222223,1942839.55160662,0.0,1.0
2021-02-10,314.5,315.24,312.3,315.17,2703134,288.605179998688,289.28425101045,286.586320233992,289.220014563391,2945670.07772995,0.0,1.0
2021-02-11,314.68,315.76,312.8,315.09,1937081,288.770359433982,289.761436045742,287.045151998695,289.146601481039,2110883.71491727,0.0,1.0
2021-02-12,315.04,315.14,313.83,314.28,2479493,289.100718304568,289.192484657509,287.990345433985,288.403294022218,2701963.10580269,0.0,1.0
2021-02-16,315.58,316.54,314.8701,316.33,1836346,289.596256610448,290.47721359868,288.944807270922,290.284504257504,2001110.36469486,0.0,1.0
2021-02-17,316.6,316.91,313.87,314.69,1980223,290.532273410444,290.81674910456,288.027051975161,288.779536069276,2157896.58904539,0.0,1.0
2021-02-18,315.56,316.0,313.38,314.75,2618615,289.57790333986,289.9816752928,287.577396845752,288.83459588104,2853567.69238773,0.0,1.0
2021-02-19,314.92,316.34,314.58,315.61,2314939,289.542417291178,290.847987698118,289.229815926136,290.176814179057,2517836.92593428,0.60133,1.0
2021-02-22,315.21,316.49,312.77,312.9,2708180,289.809047867243,290.985900065048,287.565673365178,287.685197416517,2945544.3992592,0.0,1.0
2021-02-23,315.39,316.49,311.6,314.77,5723426,289.974542707559,290.985900065048,286.489956903122,289.404504924248,6225068.27421904,0.0,1.0
2021-02-24,319.53,320.043,314.18,314.68,4290289,293.780924034835,294.252584329736,288.862049614322,289.32175750409,4666320.82622032,0.0,1.0
2021-02-25,313.98,319.92,312.96,319.7144,7536598,288.678166458415,294.139496188853,287.740362363289,293.950464304581,8197159.72659429,0.0,1.0
2021-02-26,309.45,314.44,308.78,314.42,7869954,284.513212977121,289.101097717001,283.897204404833,289.082709401411,8559733.44723304,0.0,1.0
2021-03-01,315.59,316.92,313.45,313.48,4753274,290.158425863466,291.381248850248,288.190876095261,288.218458568648,5169885.16599502,0.0,1.0
2021-03-02,314.19,316.43,314.01,315.72,4075678,288.871243772117,290.930735118276,288.705748931801,290.277949914806,4432899.77257197,0.0,1.0
2021-03-03,312.99,315.87,312.83,313.94,5148051,287.767944836675,290.415862281736,287.62083831195,288.641389827234,5599263.26542207,0.0,1.0
2021-03-04,309.58,314.92,305.68,313.19,8577594,284.632737028461,289.542417291178,281.047015488274,287.951827992582,9329396.11319016,0.0,1.0
2021-03-05,315.24,316.05,307.9,312.5,7016121,289.836630340629,290.581357122053,283.088118518842,287.317431104703,7631064.37388759,0.0,1.0
2021-03-08,318.25,321.73,315.83,316.75,8230727,292.60407183703,295.803638749812,290.379085650555,291.224948167727,8952127.19120644,0.0,1.0
2021-03-09,318.61,321.77,318.44,319.47,5829913,292.935061517662,295.840415380993,292.778760835141,293.725759088062,6340888.56180846,0.0,1.0
2021-03-10,323.33,324.31,320.47,320.53,6472177,297.274703997068,298.175731461012,294.645174867598,294.70033981437,7039445.20429373,0.0,1.0
2021-03-11,325.33,326.97,323.83,324.71,5745916,299.113535556138,300.621377434575,297.734411886835,298.543497772826,6249529.45978991,0.0,1.0
2021-03-12,328.31,328.49,325.5,325.67,4257160,301.853394579152,302.018889419469,299.269836238659,299.42613692118,4630288.16206837,0.0,1.0
2021-03-15,330.09,330.24,326.8101,329.18,4465420,303.489954666725,303.627867033655,300.474362851428,302.653286307348,4856801.56833741,0.0,1.0
2021-03-16,328.86,330.0,328.32,329.85,3270599,302.359073257897,303.407207246567,301.862588736948,303.269294879636,3557257.85090826,0.0,1.0
2021-03-17,330.77,331.03,328.38,329.21,4338229,304.115157396809,304.354205499488,301.91775368372,302.680868780734,4718462.63307972,0.0,1.0
2021-03-18,329.36,332.86,328.77,330.3,5386239,302.818781147664,306.036736376037,302.276325837738,303.683031980427,5858327.77714978,0.0,1.0
2021-03-19,326.01,328.18,324.98,328.09,5628836,300.356052428917,302.355293660078,299.407103826108,302.272375820998,6109604.94892737,0.67142,1.0
2021-03-22,327.24,327.98,325.03,325.55,3807558,301.489262896349,302.171031795455,299.453169292264,299.932250140284,4132768.33791711,0.0,1.0
2021-03-23,324.06,327.48,323.44,326.32,5068441,298.559499248842,301.710377133897,297.98828746851,300.641658319083,5501345.60981104,0.0,1.0
2021-03-24,324.08,327.73,324.08,325.28,6098982,298.577925435304,301.940704464676,298.577925435304,299.683496623043,6619906.95955948,0.0,1.0
2021-03-25,326.19,326.62,320.62,322.71,5557909,300.521888107078,300.918051116018,295.390195177324,297.315731662636,6032619.9470171,0.0,1.0
2021-03-26,330.61,330.89,326.68,327.6,4956562,304.594075315249,304.852041925721,300.973329675405,301.820934252671,5379910.82434545,0.0,1.0
2021-03-29,331.66,332.46,328.9,329.29,5200879,305.56145010452,306.298497563013,303.018636372721,303.377947008736,5645095.37623275,0.0,1.0
2021-03-30,330.82,331.6,329.78,331.05,4568829,304.787550273103,305.506171545133,303.829388577063,304.99945141742,4959060.85542426,0.0,1.0
2021-03-31,330.18,331.62,329.94,330.61,3763686,304.197912306309,305.524597731596,303.976798068761,304.594075315249,4085149.15193988,0.0,1.0
2021-04-01,331.45,331.6,329.72,330.78,5936080,305.367975146666,305.506171545133,303.774110017676,304.750697900179,6443091.20841836,0.0,1.0
2021-04-05,335.2,336.1521,333.91,333.94,5632673,308.82288510835,309.700063714888,307.63439608153,307.662035361224,6113769.67395915,0.0,1.0
2021-04-06,334.37,335.42,333.78,334.69,2987511,308.058198370164,309.025573159435,307.514625869525,308.353017353561,3242679.65713958,0.0,1.0
2021-04-07,334.37,335.17,333.44,334.14,2658526,308.058198370164,308.795245828656,307.201380699666,307.846297225847,2885595.45995869,0.0,1.0
2021-04-08,335.13,335.15,333.43,334.3,2664978,308.758393455731,308.776819642194,307.192167606435,307.993706717545,2892598.53681695,0.0,1.0
2021-04-09,337.86,338.08,335.36,335.72,3034682,311.273567907837,311.476255958922,308.970294600048,309.30196595637,3293879.61660649,0.0,1.0
2021-04-12,337.55,337.86,336.65,337.26,2951503,310.987962017671,311.273567907837,310.158783626867,310.720782313968,3203596.14946571,0.0,1.0
2021-04-13,336.79,337.42,335.49,336.63,3391673,310.287766932103,310.868191805666,309.090064812053,310.140357440405,3681361.85633111,0.0,1.0
2021-04-14,337.53,339.11,336.74,336.81,3966835,310.969535831209,312.425204561732,310.241701465948,310.306193118566,4305649.47132556,0.0,1.0
2021-04-15,340.44,340.72,338.83,338.83,3881795,313.650545961475,313.908512571948,312.167237951259,312.167237951259,4213346.05284672,0.0,1.0
2021-04-16,341.86,342.43,340.982,341.73,3748913,315.061945779022,315.58726406456,314.252771297088,314.942136345478,4067782.27377193,0.11195,1.0
2021-04-19,340.75,341.31,339.65,341.07,3222821,314.038957538764,314.555059714029,313.025185408778,314.333873067487,3496942.74989575,0.0,1.0
2021-04-20,338.12,339.86,336.7507,339.4,3762864,311.615120537071,313.218723724503,310.353158557444,312.794782651963,4082919.89646453,0.0,1.0
2021-04-21,341.3,341.54,337.56,337.63,4191221,314.545843603757,314.767030250299,311.099018361805,311.163531133713,4547711.42708851,0.0,1.0
2021-04-22,338.12,341.21,337.0901,341.12,4962486,311.615120537071,314.462898611303,310.665953340096,314.37995361885,5384577.49876867,0.0,1.0
2021-04-23,340.43,341.59,337.13,337.75,3615382,313.744042010041,314.813110801662,310.702725620083,311.274124456985,3922893.59942845,0.0,1.0
2021-04-26,339.87,341.48,339.39,341.15,2090866,313.227939834775,314.711733588663,312.785566541691,314.407601949668,2268707.66316328,0.0,1.0
2021-04-27,339.83,340.425,338.695,339.6,2732683,313.191075393685,313.739433954904,312.145046877745,312.979104857415,2965115.34603174,0.0,1.0
2021-04-28,338.37,339.49,338.06,339.23,3025135,311.845523293886,312.877727644417,311.559823875435,312.638108777329,3282442.27827294,0.0,1.0
2021-04-29,340.57,340.86,337.37,339.89,3688409,313.873067553857,314.140334751762,310.923912266626,313.24637205532,4002132.01763307,0.0,1.0
2021-04-30,338.94,339.65,337.85,338.92,2909575,312.370841579424,313.025185408778,311.366285559711,312.352409358879,3157053.15359678,0.0,1.0
2021-05-03,341.11,342.18,340.5535,340.79,2698416,314.370737508577,315.356861307745,313.857860971907,314.075821979854,2927933.71626991,0.0,1.0
2021-05-04,341.49,341.53,337.62,339.99,4478302,314.720949698936,314.757814140026,311.154315023441,313.338533158046,4859210.52107568,0.0,1.0
2021-05-05,342.28,343.3,342.0,342.25,2075112,315.449022410471,316.389065658276,315.190971322839,315.421374079654,2251613.68367082,0.0,1.0
2021-05-06,345.51,345.64,341.91,342.93,4276661,318.42582602852,318.545635462064,315.108026330385,316.04806957819,4640418.65114815,0.0,1.0
2021-05-07,347.88,348.29,344.81,345.17,3526538,320.610044163126,320.987904684302,317.780698309438,318.112478279252,3826492.84317431,0.0,1.0
2021-05-10,347.74,351.0885,347.59,349.26,6092529,320.48101861931,323.567033144089,320.342776965221,321.881867380744,6610737.957547,0.0,1.0
2021-05-11,342.91,345.22,340.89,344.99,8396433,316.029637357645,318.158558830615,314.16798308258,317.946588294345,9110603.87912808,0.0,1.0
2021-05-12,336.0,342.23,335.71,341.55,7034070,309.66130515928,315.402941859108,309.394037961375,314.776246360572,7632363.10324377,0.0,1.0
2021-05-13,340.45,342.04,336.27,336.3,5741302,313.762474230586,315.227835763929,309.91014013664,309.937788467458,6229636.83178866,0.0,1.0
2021-05-14,344.26,344.93,341.8817,342.31,4677297,317.273812244446,317.89129163271,315.081944738314,315.476670741289,5075131.33160642,0.0,1.0
2021-05-17,343.65,345.125,342.04,343.33,3262206,316.711629517817,318.071005783025,315.227835763929,316.416713989094,3539677.69862689,0.0,1.0
2021-05-18,341.11,344.5,340.87,343.85,3462332,314.370737508577,317.494998890988,314.149550862035,316.895951723269,3756825.70801545,0.0,1.0
2021-05-19,339.44,339.56,335.2,337.56,7223927,312.831647093054,312.942240416325,308.924016337472,311.099018361805,7838368.66783049,0.0,1.0
2021-05-20,341.52,342.94,339.34,339.74,4532808,314.748598029754,316.057285688463,312.739485990328,313.108130401232,4918352.60855923,0.0,1.0
2021-05-21,342.04,344.07,341.275,342.29,4480975,315.875811261085,317.750527366979,315.169329575859,316.106687628806,4852136.9296403,0.70309,1.0
2021-05-24,343.96,344.69,343.05,343.37,2531776,317.648941765182,318.323100758927,316.808551786678,317.10407353736,2741484.57136605,0.0,1.0
2021-05-25,343.18,345.0,342.66,344.68,2623215,316.928607497893,318.609387454901,316.448384653033,318.313865704218,2840497.52026877,0.0,1.0
2021-05-26,343.27,344.1194,342.67,343.56,2064527,317.011722990272,317.796148537241,316.457619707742,317.279539576828,2235533.04781649,0.0,1.0
2021-05-27,344.6,346.16,343.87,345.3499,3026179,318.239985266547,319.680653801126,317.565826272802,318.932522019163,3276839.27752375,0.0,1.0
2021-05-28,345.64,346.48,345.35,346.38,2642469,319.200430956267,319.976175551809,318.93261436971,319.883825004721,2861346.34099268,0.0,1.0
2021-06-01,345.87,348.65,345.6,348.5401,2584285,319.41283721457,321.980182423627,319.163490737431,321.878689172377,2798342.92430006,0.0,1.0
2021-06-02,346.36,347.35,345.75,346.75,2576707,319.865354895303,320.779625311478,319.302016558064,320.225522028948,2790137.23387492,0.0,1.0
2021-06-03,346.02,346.96,343.56,344.6079,4436384,319.551363035202,320.419458177833,317.279539576828,318.247280959767,4803852.42954165,0.0,1.0
2021-06-04,347.9,347.99,346.54,347.07,2594230,321.287553320464,321.370668812843,320.031585880062,320.52104377963,2809111.67479862,0.0,1.0
2021-06-07,346.59,348.54,346.02,348.5,2224299,320.077761153606,321.87859682183,319.551363035202,321.841656602994,2408539.06135651,0.0,1.0
2021-06-08,346.34,346.91,344.75,346.69,2748703,319.846884785885,320.373282904289,318.37851108718,320.170111700695,2976379.76889251,0.0,1.0
2021-06-09,344.79,346.88,344.69,346.5375,2591194,318.415451306015,320.345577740162,318.323100758927,320.029277116385,2805824.2010416,0.0,1.0
2021-06-10,344.98,347.73,344.8,346.54,3089394,318.590917345483,321.130557390414,318.424686360724,320.031585880062,3345290.41505681,0.0,1.0
2021-06-11,345.12,346.5485,343.57,346.03,3003271,318.720208111407,320.039435676564,317.288774631537,319.560598089911,3252033.79372073,0.0,1.0
2021-06-14,344.3,344.87,342.47,344.83,2526962,317.962933625282,318.489331743686,316.272918613565,318.452391524851,2736271.82476977,0.0,1.0
2021-06-15,343.41,344.53,342.3701,344.51,2138494,317.141013756196,318.175339883586,316.180660417024,318.156869774168,2315626.78015704,0.0,1.0
2021-06-16,340.76,343.64,339.49,343.41,3995305,314.693724258354,317.353420014499,313.520872310331,317.141013756196,4326238.58327184,0.0,1.0
2021-06-17,338.65,341.28,336.62,340.5599,5169081,312.745127714789,315.173947103213,310.870411608895,314.50893081363,5597239.17504606,0.0,1.0
2021-06-18,332.96,335.25,332.68,334.35,7126597,307.945392730965,310.063349690822,307.686428561201,309.230964859437,7705495.17262318,0.4927,1.0
2021-06-21,338.78,339.0899,334.41,335.26,5435720,313.32814797392,313.614765817526,309.286457181529,310.07259841117,5877267.11917781,0.0,1.0
2021-06-22,339.45,340.41,337.45,338.73,4042104,313.947812237284,314.835689390761,312.09806816754,313.281904372176,4370446.77273611,0.0,1.0
2021-06-23,338.78,340.16,338.68,339.59,3082666,313.32814797392,314.604471382043,313.235660770432,314.077294322166,3333072.99147259,0.0,1.0
2021-06-24,341.98,342.3161,340.37,340.67,3704742,316.28773848551,316.59858797643,314.798694509366,315.076156119828,4005680.63506528,0.0,1.0
2021-06-25,344.45,344.98,343.0901,343.69,3638030,318.572172411644,319.062354590126,317.314438931421,317.869269665141,3933549.57532442,0.0,1.0
2021-06-28,342.8,344.42,341.82,344.33,3606313,317.046133554105,318.544426250597,316.13975895993,318.461187767459,3899256.18250453,0.0,1.0
2021-06-29,342.86,344.73,342.611,343.98,2375814,317.101625876197,318.831136581408,316.871332739514,318.137482555254,2568802.93751009,0.0,1.0
2021-06-30,344.95,345.51,342.35,342.38,3778882,319.03460842908,319.552536768608,316.629941138413,316.657687299459,4085843.07614316,0.0,1.0
2021-07-01,346.36,346.4,344.92,345.78,3606946,320.338677998249,320.375672879644,319.006862268033,319.802252218023,3899940.60151184,0.0,1.0
2021-07-02,347.94,348.29,346.18,347.04,3013489,321.799975813347,322.123681025552,320.172201031972,320.967590981962,3258276.69815664,0.0,1.0
2021-07-06,345.82,348.11,343.6,347.75,3910571,319.839247099418,321.957204059275,317.786031182002,321.624250126721,4228229.26043106,0.0,1.0
2021-07-07,346.92,347.14,344.4299,345.65,3347034,320.856606337777,321.060078185449,318.553582483743,319.68201885349,3618915.77840106,0.0,1.0
2021-07-08,344.38,345.0,341.53,342.56,6379929,318.507431369203,319.080852030823,315.871546069817,316.824164265736,6898174.83873139,0.0,1.0
2021-07-09,348.73,349.07,345.844,346.57,5063138,322.530624720896,322.845081212752,319.861444028255,320.532901125572,5474420.03768769,0.0,1.0
2021-07-12,350.03,350.29,347.37,348.01,3999772,323.732958366229,323.973425095296,321.27279875347,321.864716855788,4324676.11646812,0.0,1.0
2021-07-13,349.0,350.25,348.85,349.53,3310228,322.780340170311,323.936430213901,322.64160936508,323.270522348793,3579120.00275617,0.0,1.0
2021-07-14,349.41,350.69,348.36,350.19,3933330,323.159537704608,324.343373909245,322.188422067993,323.880937891809,4252836.98900527,0.0,1.0
2021-07-15,349.94,350.0,347.64,347.9,5082591,323.649719883091,323.705212205183,321.522514202885,321.762980931952,5495453.21770236,0.0,1.0
2021-07-16,346.74,350.74,346.34,350.72,5710392,320.881291172388,324.582984558469,320.51112183378,324.564476091538,6170572.65895963,0.20669,1.0
2021-07-19,339.88,350.03,337.38,341.79,9715318,314.53288701526,323.925933982439,312.21932864896,316.300445607113,10498241.7361012,0.0,1.0
2021-07-20,345.08,346.12,339.75,340.29,5802181,319.345088417165,320.307528697546,314.412581980212,314.912310587333,6269758.61568435,0.0,1.0
2021-07-21,347.99,348.15,346.37,346.97,3056841,322.038070355538,322.186138090981,320.538884534176,321.094138542088,3303181.19971218,0.0,1.0
2021-07-22,348.26,348.81,346.68,347.77,2429252,322.287934659099,322.796917499685,320.825765771597,321.834477219304,2625016.98183294,0.0,1.0
2021-07-23,350.57,350.99,349.205,349.9999,4142346,324.42566258956,324.814340395099,323.16245972156,323.898078739709,4476163.2776788,0.0,1.0
2021-07-26,351.41,351.45,349.49,350.0,2466576,325.203018200637,325.240035134498,323.426205375318,323.898171282044,2665348.79336585,0.0,1.0
2021-07-27,350.62,350.68,348.725,350.02,3902627,324.471933756886,324.527459157677,322.71825651523,323.916679748974,4217126.1560183,0.0,1.0
2021-07-28,349.36,351.23,348.71,351.02,3697738,323.305900340271,325.036441998263,322.704375165033,324.842103095494,3995725.86309242,0.0,1.0
2021-07-29,350.82,351.7086,350.38,350.95,2351659,324.65701842619,325.479349611908,324.249832153721,324.777323461238,2541171.03144519,0.0,1.0
2021-07-30,349.48,351.01,348.67,349.88,3576715,323.416951141853,324.832848862029,322.667358231172,323.787120480461,3864950.03983803,0.0,1.0
2021-08-02,348.35,351.91,348.06,350.45,2827133,322.371222760285,325.665729873897,322.102849989795,324.314611787978,3054961.82977325,0.0,1.0
2021-08-03,351.09,351.19,347.11,349.09,3819338,324.906882729751,324.999425064403,321.2236978106,323.05603603671,4127125.18477287,0.0,1.0
2021-08-04,347.99,350.08,347.88,349.59,3118464,322.038070355538,323.972205149765,321.936273787421,323.51874770997,3369770.1832641,0.0,1.0
2021-08-05,350.61,350.65,348.67,348.85,2261380,324.462679523421,324.499696457282,322.667358231172,322.833934433545,2443616.76037619,0.0,1.0
2021-08-06,352.09,352.49,351.46,351.62,2123737,325.832306076271,326.202475414879,325.249289367963,325.397357103406,2294881.58904344,0.0,1.0
2021-08-09,351.15,352.06,350.55,351.6,2322494,324.962408130542,325.804543375875,324.40715412263,325.378848636476,2509655.72538589,0.0,1.0
2021-08-10,352.73,352.94,351.01,351.41,2841009,326.424577018044,326.618915920813,324.832848862029,325.203018200637,3069956.04842158,0.0,1.0
2021-08-11,354.94,355.12,353.7,353.94,3422522,328.469762613853,328.636338816227,327.322237664168,327.544339267333,3698331.1614838,0.0,1.0
2021-08-12,355.23,355.25,353.735,355.19,3126880,328.738135384344,328.756643851274,327.354627481296,328.701118450483,3378864.39947514,0.0,1.0
2021-08-13,355.39,356.37,355.0,355.85,2397430,328.886203119787,329.793117999377,328.525288014644,329.311897859186,2590630.55737147,0.0,1.0
2021-08-16,356.57,356.6,352.66,354.41,3637866,329.978202668681,330.005965369076,326.359797383787,327.979288240197,3931028.98654923,0.0,1.0
2021-08-17,353.83,354.67,351.51,353.91,5019577,327.442542699216,328.219898310293,325.295560535289,327.516576566937,5424087.27732572,0.0,1.0
2021-08-18,350.12,354.04,349.89,352.62,4038003,324.009222083626,327.636881601985,323.796374713926,326.322780449926,4363411.63769439,0.0,1.0
2021-08-19,349.48,350.48,347.31,347.33,5442184,323.416951141853,324.342374488373,321.408782479904,321.427290946835,5880750.70773207,0.0,1.0
2021-08-20,351.16,351.75,348.53,348.98,3394759,325.537197825299,326.084147781777,323.09909886676,323.516264087803,3661958.07546315,0.61111,1.0
2021-08-23,353.45,354.31,352.92,352.96,3569246,327.660105283494,328.457354372598,327.168777356488,327.20585870947,3850178.82359678,0.0,1.0
2021-08-24,353.74,354.49,353.62,354.08,1981376,327.928945092611,328.624220461015,327.817701033666,328.244136592954,2137328.70101497,0.0,1.0
2021-08-25,354.18,355.04,352.92,353.78,2434699,328.336839975408,329.134089064512,327.168777356488,327.966026445592,2626332.43313357,0.0,1.0
2021-08-26,352.16,355.0,352.07,354.47,3008937,326.464231649838,329.097007711531,326.38079860563,328.605679784525,3245768.29922533,0.0,1.0
2021-08-27,354.57,354.8496,352.65,352.65,3163666,328.698383166979,328.95758182432,326.918478223863,326.918478223863,3412675.90917889,0.0,1.0
2021-08-30,354.08,355.22,353.88,354.96,2481998,328.244136592954,329.300955152929,328.058729828046,329.059926358549,2677354.30390888,0.0,1.0
2021-08-31,353.92,354.802,353.18,353.8,2913829,328.095811181028,328.913455014272,327.409806150869,327.984567122083,3143174.41593607,0.0,1.0
2021-09-01,353.55,354.35,353.29,354.29,2739235,327.752808665948,328.49443572558,327.511779871568,328.438813696108,2954838.24590827,0.0,1.0
2021-09-02,354.87,355.18,353.92,354.78,2392219,328.97649331434,329.263873799948,328.095811181028,328.893060270132,2580508.86243365,0.0,1.0
2021-09-03,354.14,354.6517,353.09,353.68,2469109,328.299758622427,328.774121830444,327.32637310666,327.873323063138,2663450.81985164,0.0,1.0
2021-09-07,351.44,353.69,350.99,353.64,3168544,325.79676729617,327.882593401384,325.379602075127,327.836241710157,3417937.85310248,0.0,1.0
2021-09-08,350.73,352.17,349.64,350.82,3075726,325.138573280747,326.473501988084,324.128106411999,325.222006324955,3317814.2140906,0.0,1.0
2021-09-09,349.31,352.5084,348.9223,350.56,3484688,323.822185249901,326.787210234308,323.462774236127,324.980977530575,3758965.3233321,0.0,1.0
2021-09-10,346.7,351.66,346.57,351.25,4539038,321.402626967853,326.000714737569,321.282112570662,325.620630869507,4896302.46475055,0.0,1.0
2021-09-13,349.3,349.94,347.47,348.91,5439709,323.812914911655,324.406216559361,322.116443012748,323.451371720085,5867864.64097146,0.0,1.0
2021-09-14,346.47,350.57,345.705,350.4,3902220,321.189409188209,324.990247868821,320.480228312436,324.832652118649,4209360.97120114,0.0,1.0
2021-09-15,348.82,349.46,345.78,346.41,3267250,323.367938675876,323.961240323582,320.549755849276,321.133787158736,3524412.9324223,0.0,1.0
2021-09-16,348.18,350.08,346.0,348.91,3646002,322.774637028171,324.536001294796,320.753703290675,323.451371720085,3932976.23396972,0.0,1.0
2021-09-17,345.64,347.7,345.06,346.85,5380943,321.101934276525,323.015688427114,320.563110292378,322.226032588279,5792145.54627481,0.73564,1.0
2021-09-20,339.4,342.16,335.99,340.22,10010551,315.304931412604,317.868990371646,312.137017988571,316.066717045363,10775540.3449557,0.0,1.0
2021-09-21,339.11,343.07,339.01,341.41,6071105,315.035519420531,318.714386622635,314.942618733609,317.172235219733,6535048.55686387,0.0,1.0
2021-09-22,342.5,344.329,340.44,341.16,6862699,318.18485270718,319.88400627098,316.271098556591,316.939983502428,7387134.8290206,0.0,1.0
2021-09-23,347.56,348.67,344.53,344.81,5592151,322.885627465424,323.916825090256,320.070736651693,320.330858575074,6019493.70375159,0.0,1.0
2021-09-24,347.87,348.43,346.31,346.5,3121582,323.173619594881,323.693863441643,321.724368878901,321.900880184052,3360128.00704851,0.0,1.0
2021-09-27,348.61,350.5,348.17,348.29,3425978,323.861084678103,325.616907660925,323.452321655647,323.563802479953,3687785.43358208,0.0,1.0
2021-09-28,342.92,347.82,342.41,347.31,7493792,318.575035592252,323.12716925142,318.101242088951,322.653375748119,8066454.88671963,0.0,1.0
2021-09-29,343.77,345.67,342.88,343.87,4116581,319.364691431087,321.129804482602,318.537875317483,319.457592118009,4431163.14464389,0.0,1.0
2021-09-30,338.29,345.44,338.11,345.08,7926020,314.273733787772,320.916132902681,314.106512551313,320.581690429763,8531713.01808718,0.0,1.0
2021-10-01,343.18,344.78,337.68,340.03,6219801,318.816577378249,320.302988368997,313.707039597549,315.890205740212,6695107.65322464,0.0,1.0
2021-10-04,340.01,344.03,338.07,342.61,7037745,315.871625602827,319.606233217084,314.069352276544,318.287043462794,7575557.5477324,0.0,1.0
2021-10-05,343.13,344.87,340.47,341.13,3826144,318.770127034788,320.386598987227,316.298968762668,316.912113296352,4118531.44123735,0.0,1.0
2021-10-06,344.12,344.2999,338.47,340.48,6276337,319.689843835314,319.856972171086,314.440955024232,316.30825883136,6755964.03854673,0.0,1.0
2021-10-07,347.63,349.7699,346.77,346.87,5310444,322.950657946269,324.938639745709,322.151712038741,322.244612725663,5716259.13215244,0.0,1.0
2021-10-08,347.53,348.46,346.58,347.92,3658277,322.857757259347,323.72173364772,321.97520073359,323.220069938342,3937836.32954104,0.0,1.0
2021-10-11,344.98,349.56,344.86,347.66,4098427,320.488789742841,324.74364120386,320.377308918535,322.978528152345,4411621.84672509,0.0,1.0
2021-10-12,343.78,346.0999,343.19,345.49,5100277,319.373981499779,321.529184535678,318.825867446941,320.962583246142,5490031.52613173,0.0,1.0
2021-10-13,343.89,344.56,341.12,343.9499,4194168,319.476172255393,320.098606857769,316.902823227659,319.53181976686,4514679.21171593,0.0,1.0
2021-10-14,349.13,349.22,346.6,347.21,4482065,324.344168250096,324.427778868326,321.993780870974,322.560475061197,4824576.81262637,0.0,1.0
2021-10-15,352.85,353.08,350.9188,351.65,4206750,327.908498195293,328.122240450033,326.1138067068,326.793321214043,4526725.43001909,0.11671,1.0
2021-10-18,352.5,353.13,350.245,351.34,3310629,327.583238242429,328.168706157585,325.487634831828,326.50523382722,3562443.33123162,0.0,1.0
2021-10-19,354.46,354.51,352.8,353.67,2380866,329.404693978472,329.451159686024,327.862032487741,328.670535799148,2561960.34175261,0.0,1.0
2021-10-20,356.03,356.58,354.37,354.51,2873781,330.863717195608,331.374839978681,329.321055704878,329.451159686024,3092367.63130817,0.0,1.0
2021-10-21,355.96,356.09,354.3,355.39,2243827,330.798665205035,330.919476044671,329.256003714305,330.268956138941,2414497.8288378,0.0,1.0
2021-10-22,356.74,357.62,355.32,355.97,3872278,331.523530242848,332.341326695765,330.203904148368,330.807958346546,4166812.69262576,0.0,1.0
2021-10-25,357.55,357.8916,356.29,357.36,2518214,332.276274705193,332.593728419189,331.105338874879,332.099705016494,2709755.35794379,0.0,1.0
2021-10-26,357.5,358.93,357.37,358.56,3182174,332.22980899764,333.558728233631,332.108998158005,333.214881997745,3424217.73781317,0.0,1.0
2021-10-27,354.98,358.3,354.96,358.09,3542133,329.887937337014,332.973260318474,329.869351053993,332.778104346755,3811556.07716402,0.0,1.0
2021-10-28,357.3,357.38,355.75,355.75,2490467,332.043946167432,332.118291299515,330.603509233316,330.603509233316,2679897.85500049,0.0,1.0
2021-10-29,358.23,358.52,356.391,356.65,2979629,332.908208327901,333.177709431704,331.199199604134,331.439891969254,3206266.68243236,0.0,1.0
2021-11-01,359.13,360.05,357.98,359.45,2541408,333.744591063839,334.599560082798,332.675879790141,334.041971592173,2734713.54885694,0.0,1.0
2021-11-02,360.57,360.88,358.79,359.41,2624797,335.08280344134,335.370890828164,333.428624252485,334.004799026131,2824445.31491955,0.0,1.0
2021-11-03,361.56,361.84,358.9,359.91,3557431,336.002824450872,336.263032413164,333.5308488091,334.469456101652,3828017.67950038,0.0,1.0
2021-11-04,361.35,361.65,359.87,361.34,3870860,335.807668479153,336.086462724466,334.432283535611,335.798375337643,4165286.83616656,0.0,1.0
2021-11-05,363.3,364.94,361.89,362.96,4489006,337.619831073686,339.143906281395,336.309498120716,337.303864262332,4830450.49401753,0.0,1.0
2021-11-08,364.32,365.64,363.33,365.06,3055958,338.567731507749,339.794426187125,337.647710498217,339.255423979521,3288401.44807042,0.0,1.0
2021-11-09,363.28,364.3,361.82,364.19,3657055,337.601244790665,338.549145224728,336.244446130143,338.446920668114,3935219.31835227,0.0,1.0
2021-11-10,361.07,363.73,360.2801,362.52,3529017,335.547460516862,338.019436158634,334.813395268953,336.894966035873,3797442.44294755,0.0,1.0
2021-11-11,359.46,361.26,359.38,361.19,2461200,334.051264733683,335.72403020556,333.9769196016,335.658978214987,2648404.73723491,0.0,1.0
2021-11-12,361.28,361.74,359.58,360.69,3092128,335.74261648858,336.17010099806,334.162782431808,335.194321139466,3327322.62446641,0.0,1.0
2021-11-15,361.24,362.73,360.67,362.6,2554951,335.705443922539,337.090122007592,335.175734856445,336.969311167956,2749286.66171098,0.0,1.0
2021-11-16,361.93,363.54,361.7,361.82,2728633,336.346670686758,337.842866469936,336.132928432018,336.244446130143,2936179.32852897,0.0,1.0
2021-11-17,359.85,361.58,359.54,361.44,2975958,334.41369725259,336.021410733893,334.125609865767,335.891306752747,3202316.45742407,0.0,1.0
2021-11-18,359.35,360.05,357.13,360.03,3443247,333.949040177069,334.599560082798,331.885962761755,334.580973799777,3705148.57235084,0.0,1.0
2021-11-19,355.91,357.89,355.38,357.89,3544043,331.403611544798,333.247277502087,330.910105000675,333.247277502087,3806115.26304834,0.70096,1.0
2021-11-22,356.2,359.24,356.09,357.48,4935826,331.673643427431,334.504322472965,331.571217540915,332.865508288709,5300816.80000803,0.0,1.0
2021-11-23,358.02,358.37,355.34,356.28,5792629,333.36832627706,333.694226825066,330.87285922376,331.748134981261,6220978.03273733,0.0,1.0
2021-11-24,358.03,358.2,355.8,356.06,4246714,333.377637721289,333.535932273177,331.301185658282,331.543283208229,4560746.85696564,0.0,1.0
2021-11-26,349.02,351.46,347.36,350.33,9074951,324.988026471201,327.260018863012,323.442326729232,326.207825665165,9746018.74540346,0.0,1.0
2021-11-29,351.19,352.77,348.923,352.59,5242959,327.008609868836,328.479818056976,324.897705462183,328.312212060859,5630661.44328292,0.0,1.0
2021-11-30,344.9,350.01,344.36,348.7,9543521,321.151711448964,325.909859449846,320.648893460612,324.690060255882,10249238.212212,0.0,1.0
2021-12-01,340.46,350.3775,340.32,348.04,8476602,317.017430211407,326.252055025252,316.887069992205,324.075504936786,9103423.4773636,0.0,1.0
2021-12-02,346.61,347.95,341.17,341.81,8326411,322.743968412077,323.991701938727,317.678542751647,318.274475182286,8942126.26469647,0.0,1.0
2021-12-03,346.24,348.5,343.08,347.86,11365325,322.399444975614,324.503831371307,319.457028599335,323.907898940668,12205759.6231211,0.0,1.0
2021-12-06,352.82,354.02,348.8262,349.26,7026475,328.52637527812,329.643748585567,324.807570682049,325.211501132691,7546063.56156728,0.0,1.0
2021-12-07,357.74,358.61,355.79,355.93,5271465,333.107605838656,333.917701486555,331.291874214053,331.422234433255,5661275.38382721,0.0,1.0
2021-12-08,357.99,358.87,356.42,358.17,3355590,333.340391944374,334.159799036502,331.878495200463,333.507997940491,3603726.6803852,0.0,1.0
2021-12-09,358.11,359.18,356.35,356.75,3774467,333.452129275119,334.448453807593,331.813315090862,332.185772860011,4053578.48608843,0.0,1.0
2021-12-10,360.23,360.33,357.61,359.59,3855226,335.42615545161,335.519269893897,332.986557063682,334.830223020971,4140309.39271923,0.0,1.0
2021-12-13,357.04,359.99,356.61,359.43,4563040,332.455804742644,335.20268079012,332.055412640809,334.681239913311,4900464.29738583,0.0,1.0
2021-12-14,356.17,358.41,354.97,355.71,4079652,331.645709094745,333.731472601981,330.528335787297,331.217382660223,4381331.08010419,0.0,1.0
2021-12-15,359.81,359.97,354.44,355.83,9274927,335.035074794003,335.184057901663,330.034829243174,331.329119990968,9960782.42232367,0.0,1.0
2021-12-16,359.44,362.51,358.31,361.27,9493714,334.69055135754,337.549164735761,333.638358159693,336.394545651398,10195748.1211192,0.0,1.0
2021-12-17,353.63,356.93,352.71,356.3,10641783,329.897244274395,332.975775242088,329.038987156129,332.38805569371,11407351.1907237,0.662241,1.0
2021-12-20,349.27,349.64,346.541,349.38,7303444,325.829851844351,326.175020468001,323.284000022886,325.932469543274,7828852.60954712,0.0,1.0
2021-12-21,354.91,354.98,351.51,352.16,4693326,331.091341134591,331.156643306633,327.919521349695,328.525898661513,5030963.13226409,0.0,1.0
2021-12-22,357.39,357.56,354.17,354.95,2999520,333.404903801221,333.563494790466,330.40100388729,331.128656661472,3215304.99575116,0.0,1.0
2021-12-23,359.36,360.5,358.16,358.39,2655037,335.242693500117,336.30618601623,334.123227693683,334.33779197325,2846039.94305894,0.0,1.0
2021-12-27,362.92,362.96,359.7,360.06,2599809,338.563775392538,338.601090919419,335.559875478607,335.895715220537,2786838.84944885,0.0,1.0
2021-12-28,363.99,365.12,362.89,363.11,3058115,339.561965736609,340.616129371001,338.535788747377,338.741024145224,3278115.31081024,0.0,1.0
2021-12-29,364.84,365.64,363.79,363.9,3012202,340.354920682833,341.101231220456,339.375388102203,339.478005801126,3228899.3368311,0.0,1.0
2021-12-30,364.07,366.7205,363.6,365.69,2863233,339.636596790371,342.109216890332,339.198139349518,341.147875629057,3069213.53046473,0.0,1.0
2021-12-31,363.32,364.74,362.91,363.51,3078748,338.93693066135,340.26163186563,338.554446510818,339.114179414035,3300232.64557625,0.0,1.0
2022-01-03,365.68,365.85,362.3,364.34,5624133,341.138546747337,341.297137736582,337.985384725881,339.888476596819,6028732.2410482,0.0,1.0
2022-01-04,367.87,369.21,367.21,367.34,5462192,343.181571844079,344.431641994597,342.56586565054,342.687141112904,5855141.23104763,0.0,1.0
2022-01-05,364.09,369.4985,363.98,367.71,7638014,339.655254553812,344.700780232227,339.552636854888,343.032309736554,8187491.52258269,0.0,1.0
2022-01-06,362.39,364.65,361.96,364.11,7019832,338.069344661363,340.177671930147,337.668202747391,339.673912317252,7524837.60699506,0.0,1.0
2022-01-07,362.31,363.87,361.13,361.89,5806281,337.994713607601,339.450019155965,336.893905564608,337.602900575349,6223983.93944198,0.0,1.0
2022-01-10,360.79,361.22,356.44,361.07,8091815,336.576723586118,336.97786550009,332.518660037794,336.837932274286,8673938.89495456,0.0,1.0
2022-01-11,362.54,362.75,357.7,360.69,7293828,338.209277887168,338.405184403294,333.69409913455,336.483434768915,7818544.83602364,0.0,1.0
2022-01-12,362.95,364.56,361.67,363.73,4493155,338.591762037699,340.093711994665,337.397665177503,339.319414811881,4816391.86209269,0.0,1.0
2022-01-13,361.2,365.13,360.45,364.21,6418102,336.95920773665,340.625458252721,336.259541607628,339.767201134455,6879819.24569279,0.0,1.0
2022-01-14,359.14,359.8,356.4,358.21,8575412,335.037458102271,335.65316429581,332.481344510913,334.169872102285,9192325.78686736,0.0,1.0
2022-01-18,353.85,355.36,352.62,355.33,8159975,330.102479672241,331.511140812004,328.955027220646,331.483154166843,8747002.31460518,0.0,1.0
2022-01-19,350.35,355.55,350.21,354.91,7328741,326.837371070142,331.688389564689,326.706766726058,331.091341134591,7855969.47173757,0.0,1.0
2022-01-20,347.33,355.05,346.81,351.48,8968728,324.020048790616,331.221945478675,323.534946941161,327.891534704534,9613936.87787821,0.0,1.0
2022-01-21,342.35,348.85,342.14,347.09,16301610,319.614736278018,325.683075071087,319.418682255473,324.039955644041,17461197.9675601,0.25777,1.0
2022-01-24,343.81,344.12,331.35,338.43,29719461,320.97777853,321.2671916109,309.345239858979,315.955061190506,31833505.525539,0.0,1.0
2022-01-25,342.96,345.79,335.34,340.26,18657852,320.184226533983,322.826287885427,313.07026628734,317.663531958401,19985047.330996,0.0,1.0
2022-01-26,341.46,348.0,338.53,346.04,19047285,318.78384065866,324.889523075071,316.048420248861,323.059685531314,20402182.0010133,0.0,1.0
2022-01-27,341.55,347.6294,339.89,344.4,12854107,318.867863811179,324.543534404807,317.318103442488,321.528596974294,13768462.5643234,0.0,1.0
2022-01-28,347.11,347.18,337.9,341.86,12008868,324.058627455712,324.12397879656,315.460258181225,319.157276892079,12863098.8911094,0.0,1.0
2022-01-31,351.08,351.36,344.72,345.78,8379123,327.764982072402,328.026387435795,321.82734596103,322.816951979592,8975158.00571454,0.0,1.0
2022-02-01,353.94,354.27,349.68,351.66,7635973,330.435051141352,330.743136033923,326.457955255433,328.30646461086,8179145.2640533,0.0,1.0
2022-02-02,356.03,356.66,352.76,353.59,8856380,332.386255460969,332.974417528605,329.333414252764,330.10829443711,9486363.89018878,0.0,1.0
2022-02-03,350.98,355.22,350.58,354.82,9339872,327.671623014047,331.630047088295,327.298186780627,331.256610854875,10004248.2910382,0.0,1.0
2022-02-04,350.87,353.25,347.82,350.4,8532315,327.568928049856,329.790873638703,324.721476770032,327.130140475588,9139247.06434413,0.0,1.0
2022-02-07,350.9,353.16,349.83,351.26,4746182,327.596935767363,329.706850486184,326.597993842965,327.933028377441,5083793.77816488,0.0,1.0
2022-02-08,354.54,355.35,350.79,351.6,4568416,330.995205491481,331.751413864156,327.494240803172,328.250449175847,4893382.68883682,0.0,1.0
2022-02-09,357.67,358.1,356.66,357.35,4781723,333.91734401799,334.318787968916,332.974417528605,333.618595031254,5121862.92820375,0.0,1.0
2022-02-10,352.55,358.06,351.03,354.78,10298493,329.137360230219,334.281444345574,327.718302543224,331.219267231533,11031059.2046143,0.0,1.0
2022-02-11,347.29,354.42,346.23,352.46,8211455,324.226673760751,330.883174621456,323.237067742189,329.053337077699,8795563.22085434,0.0,1.0
2022-02-14,345.89,347.55,343.199,346.72,7315140,322.919646943782,324.469407312474,320.407354683452,323.694527128128,7835490.34116371,0.0,1.0
2022-02-15,350.22,350.755,348.35,348.93,4939762,326.96209417055,327.461565132748,325.216279779313,325.757762317771,5291143.77013256,0.0,1.0
2022-02-16,349.67,350.72,346.71,348.76,4496491,326.448619349597,327.428889462324,323.685191222292,325.599051918568,4816341.42335343,0.0,1.0
2022-02-17,343.68,347.71,342.86,347.43,4433540,320.856411754139,324.618781805841,320.090867475628,324.357376442448,4748912.50846367,0.0,1.0
2022-02-18,340.98,344.2,339.67,342.9,6193742,318.820624127652,321.831364961985,317.595757514926,320.615848476074,6624233.14971745,0.5194,1.0
2022-02-22,336.01,340.26,333.58,338.79,7908059,314.173611100746,318.147414996993,311.901530284773,316.772946355232,8457702.39989354,0.0,1.0
2022-02-23,331.52,338.26,330.82,338.16,5732648,309.975404160945,316.277389634053,309.320895283916,316.183888365906,6131091.17513476,0.0,1.0
2022-02-24,332.34,332.74,322.685,322.82,14167066,310.742114559751,311.116119632339,301.714567120157,301.840793832156,15151736.74193,0.0,1.0
2022-02-25,340.54,341.02,333.06,333.68,9496305,318.409218547805,318.85802463491,311.415323690409,311.99503155292,10156338.1847077,0.0,1.0
2022-02-28,339.34,339.8189,334.79,335.95,8217281,317.287203330041,317.734980903197,313.032895629352,314.117510339857,8788416.63097097,0.0,1.0
2022-03-01,333.16,339.02,331.33,337.27,8532868,311.508824958556,316.98799927197,309.797751751466,315.351727079398,9125938.25635025,0.0,1.0
2022-03-02,339.0,340.45,334.69,335.27,6836203,316.969299018341,318.325067406472,312.939394361205,313.481701716458,7311347.89450351,0.0,1.0
2022-03-03,338.13,342.09,336.6799,340.71,7790653,316.155837985462,319.858488204083,314.799976096062,318.568170703655,8332136.18851831,0.0,1.0
2022-03-04,336.47,336.865,332.8,334.61,6034028,314.603716934222,314.973046943402,311.172220393227,312.864593346688,6453418.35419094,0.0,1.0
2022-03-07,328.47,335.33,328.34,335.2,6590822,307.123615482462,313.537802477346,307.00206383387,313.416250828755,7048911.88174888,0.0,1.0
2022-03-08,326.53,334.4,326.06,328.49,8209822,305.30969088041,312.668240683579,304.870234920119,307.142315736091,8780439.19906248,0.0,1.0
2022-03-09,333.4,335.04,331.57,333.12,4669162,311.733228002109,313.26664879972,310.022154795019,311.471424451297,4993688.41998925,0.0,1.0
2022-03-10,332.11,332.85,328.68,329.32,3317366,310.527061643012,311.2189710273,307.31996814557,307.918376261711,3547936.90582295,0.0,1.0
2022-03-11,330.02,335.73,329.69,334.1,6923442,308.57288513874,313.911807549934,308.264330953855,312.387736879138,7404650.37235102,0.0,1.0
2022-03-14,330.07,334.6,328.79,331.75,5640611,308.619635772814,312.855243219873,307.422819540532,310.190457077683,6032657.21608373,0.0,1.0
2022-03-15,336.19,336.85,331.11,332.0,6648491,314.34191338341,314.95902175318,309.592048961542,310.424210248051,7110589.12008253,0.0,1.0
2022-03-16,341.36,341.42,334.54,339.19,9577061,319.17592894661,319.232029707498,312.799142458985,317.14695142782,10242707.0667565,0.0,1.0
2022-03-17,345.45,345.59,339.61,339.94,6032880,323.000130813823,323.131032589228,317.539656754038,317.848210938923,6452190.56335692,0.0,1.0
2022-03-18,347.19,347.44,342.65,343.62,5749054,325.348480614222,325.582753260766,321.094089352986,322.003067221576,6135003.47225149,0.77157,1.0
2022-03-21,345.44,347.93,343.295,346.61,4300625,323.708572088415,326.041927647992,321.698512781069,324.804968074241,4589337.53411459,0.0,1.0
2022-03-22,348.14,348.7228,346.858,347.12,4190569,326.238716671089,326.784853064712,325.037366539612,325.28288427319,4471893.17854893,0.0,1.0
2022-03-23,343.41,346.44,343.3535,345.75,4098657,321.80627819848,324.645662674591,321.753332580361,323.99907017013,4373810.87854938,0.0,1.0
2022-03-24,347.06,347.06,343.4356,344.49,3550042,325.22665883802,325.22665883802,321.830267717486,322.818336031549,3788365.87665355,0.0,1.0
2022-03-25,348.54,349.32,346.19,347.8,3198265,326.613552905559,327.344483562776,324.411390028047,325.920105871789,3412973.13961226,0.0,1.0
2022-03-28,349.49,349.49,345.38,347.75,2962414,327.503788962426,327.503788962426,323.652346653245,325.873251342481,3161288.82703944,0.0,1.0
2022-03-29,352.97,353.71,350.125,352.6599,4711808,330.764864202316,331.458311236086,328.098841484647,330.474272411543,5028124.35586487,0.0,1.0
2022-03-30,352.12,353.47,350.44,352.15,3909838,329.968337204067,331.233409495404,328.394025019292,329.996449921652,4172315.95075308,0.0,1.0
2022-03-31,346.83,351.57,346.76,351.07,3978913,325.011128003199,329.45293738167,324.945531662167,328.984392088583,4246028.14146233,0.0,1.0
2022-04-01,348.01,348.35,345.24,348.15,3560210,326.116894894886,326.435505694186,323.52115397118,326.248087576951,3799216.48186719,0.0,1.0
2022-04-04,349.24,349.28,346.03,347.64,3829885,327.269516315882,327.306999939329,324.261455534259,325.770171378001,4086995.49061878,0.0,1.0
2022-04-05,346.34,351.05,345.5,347.82,4191529,324.551953615973,328.965650276859,323.764797523586,325.938847683513,4472917.62593338,0.0,1.0
2022-04-06,344.75,346.06,342.7,343.59,5431293,323.061979583954,324.289568251844,321.140943882295,321.974954503991,5795910.32086588,0.0,1.0
2022-04-07,345.97,347.1,341.89,343.77,4599942,324.205230099088,325.264142461467,320.381900507493,322.143630809503,4908748.49012646,0.0,1.0
2022-04-08,347.37,349.12,344.65,345.71,4535880,325.517156919734,327.157065445541,322.968270525337,323.961586546683,4840385.83560288,0.0,1.0
2022-04-11,343.2,347.08,342.74,345.36,5344447,321.609489175383,325.245400649743,321.178427505742,323.633604841521,5703234.11508468,0.0,1.0
2022-04-12,342.22,346.75,341.0,344.41,4501423,320.691140400931,324.936160756305,319.547889885797,322.743368784655,4803615.64442997,0.0,1.0
2022-04-13,345.76,346.05,341.54,341.69,3604954,324.008441075992,324.280197345982,320.053918802332,320.194482390258,3846964.26704408,0.0,1.0
2022-04-14,344.29,348.73,344.245,346.71,4179594,322.74901944089,326.911224693199,322.706834928197,325.017608790121,4458549.31101826,0.12603,1.0
2022-04-18,344.1,346.07,342.63,343.87,3938996,322.570907053966,324.417651276275,321.19287963935,322.355297322428,4201893.27047166,0.0,1.0
2022-04-19,349.12,349.74,344.25,344.29,4261175,327.276823803199,327.858032644738,322.711522096274,322.74901944089,4545575.20667755,0.0,1.0
2022-04-20,351.53,353.07,350.2801,351.06,5624745,329.536038816277,330.97968658397,328.364340540407,329.095445017046,6000152.87236115,0.0,1.0
2022-04-21,347.71,354.8783,347.18,353.96,5369607,325.955042405506,332.67484779067,325.458202589352,331.814002501662,5727986.40018358,0.0,1.0
2022-04-22,338.27,346.41,337.74,346.34,6855127,317.105669076272,324.736378705506,316.608829260118,324.670758352429,7312653.27751756,0.0,1.0
2022-04-25,340.56,341.08,333.2,336.45,6806588,319.252392055504,319.739857535504,312.35288064627,315.399539896271,7260874.67772831,0.0,1.0
2022-04-26,332.45,339.05,332.27,338.03,7438353,311.649805434731,317.836867296272,311.481067383962,316.88068500858,7934805.06557832,0.0,1.0
2022-04-27,333.03,337.0,331.075,333.88,6894376,312.193516931655,315.915128384733,310.360834213577,312.990335504732,7354521.84224135,0.0,1.0
2022-04-28,339.29,340.535,332.491,335.24,5976595,318.061851363965,319.228956215119,311.688240212962,314.265245221656,6375486.11647093,0.0,1.0
2022-04-29,329.69,339.225,329.1,337.62,6495649,309.062488656269,318.000918178965,308.509402823192,316.496337226272,6929182.92388364,0.0,1.0
2022-05-02,330.74,332.34,324.4601,330.35,9221719,310.046793952423,311.546687737039,304.159804591167,309.681194842423,9837196.84109369,0.0,1.0
2022-05-03,331.25,333.42,329.11,331.18,6051042,310.52488509627,312.559116041655,308.518777159346,310.459264743193,6454901.87325433,0.0,1.0
2022-05-04,340.59,341.17,330.2,331.8,10519381,319.280515063965,319.824226560888,309.540579800115,311.040473584731,11221467.6616649,0.0,1.0
2022-05-05,330.24,338.24,326.89,337.83,9101151,309.578077144731,317.07754606781,306.437674533191,316.693198285503,9708581.86716777,0.0,1.0
2022-05-06,329.07,330.65,324.75,327.74,10644204,308.48127981473,309.962424927039,304.431566596267,307.234493106268,11354621.6236644,0.0,1.0
2022-05-09,322.6,326.37,321.37,324.98,7817217,302.41608432319,305.950209053191,301.263040976266,304.647176327806,8338955.28355871,0.0,1.0
2022-05-10,321.83,327.61,319.06,326.5,7716509,301.694260439343,307.112626736268,299.097569324727,306.072075423191,8231525.80978351,0.0,1.0
2022-05-11,318.46,326.07,318.16,321.74,9374744,298.535109155496,305.668978968575,298.25387907088,301.609891413959,10000435.0667009,0.0,1.0
2022-05-12,317.64,319.43,312.53,316.6,6790822,297.76641359088,299.444419762419,292.976127816263,296.79148263088,7244056.42015653,0.0,1.0
2022-05-13,322.23,323.03,318.8478,320.33,4236731,302.069233885497,302.819180777805,298.898645911542,300.288110016266,4519499.76026852,0.0,1.0
2022-05-16,322.78,325.57,319.695,321.71,3692621,302.584822373959,305.200262160883,299.692839670496,301.581768405497,3939074.66021857,0.0,1.0
2022-05-17,327.1,327.37,323.46,326.83,3316843,306.634535592422,306.887642668576,303.222277232421,306.381428516268,3538216.40867648,0.0,1.0
2022-05-18,315.55,324.39,314.43,324.21,3659049,295.807177334726,304.094090494729,294.757251685494,303.925352443959,3903261.99098096,0.0,1.0
2022-05-19,313.18,316.345,310.83,312.12,3836689,293.585459666263,296.552437058957,291.382490670109,292.591780033955,4092758.07591393,0.0,1.0
2022-05-20,312.42,315.07,306.28,314.79,4653963,293.571510654066,296.061634536127,287.801940602802,295.798527107079,4952766.4221251,0.74512,1.0
2022-05-23,318.84,319.6484,314.7817,315.32,4484636,299.604188134378,300.363816868815,295.790727851146,296.296551883491,4772567.93753054,0.0,1.0
2022-05-24,319.39,320.15,313.62,316.57,5260533,300.12100629858,300.835155034567,294.699113921414,297.471138620312,5598280.6921501,0.0,1.0
2022-05-25,321.28,322.54,317.45,317.98,4612843,301.896981444653,303.080964875368,298.298047683034,298.796072459446,4909006.35027283,0.0,1.0
2022-05-26,326.45,327.77,322.9,322.9499,3270215,306.755072188144,307.995435782227,303.419245855573,303.466135358107,3480176.15205145,0.0,1.0
2022-05-27,332.07,332.13,326.82,327.05,2773115,312.036014156891,312.092394320258,307.102749862243,307.318873821818,2951160.30288411,0.0,1.0
2022-05-31,330.2,332.5457,327.66,330.17,4354032,310.278832398607,312.483014885455,307.892072149387,310.250642316923,4633578.62760365,0.0,1.0
2022-06-01,328.36,332.95,326.1,332.41,3721407,308.549840722006,312.862923219613,306.426187901834,312.355501749306,3960336.52022186,0.0,1.0
2022-06-02,332.77,332.78,325.36,328.55,3718751,312.69378272951,312.703179423405,305.730832553636,308.728377906003,3957509.99418005,0.0,1.0
2022-06-03,329.35,331.73,328.73,329.87,4150850,309.480113417569,311.716526564475,308.897518396105,309.968741500086,4417351.51381262,0.0,1.0
2022-06-06,329.45,332.74,328.53,331.59,1957646,309.574080356514,312.665592647827,308.709584518214,311.584972849951,2083334.86433122,0.0,1.0
2022-06-07,332.17,332.47,326.82,326.82,2424032,312.129981095836,312.411881912673,307.102749862243,307.102749862243,2579664.7493237,0.0,1.0
2022-06-08,329.38,331.925,328.5623,330.56,2032944,309.508303499252,311.89976209542,308.739935839493,310.617113378811,2163467.30329843,0.0,1.0
2022-06-09,323.0,329.99,323.0,328.16,2591478,303.513212794518,310.081501826821,303.513212794518,308.361906844115,2757861.46604,0.0,1.0
2022-06-10,314.37,318.77,314.32,318.31,4484707,295.403865963507,299.538411277116,295.356882494034,299.106163357966,4772643.49602035,0.0,1.0
2022-06-13,305.58,309.62,304.16,307.5,6317234,287.144172030182,290.940436363588,285.809841497154,288.948337257939,6722826.20981453,0.0,1.0
2022-06-14,304.3,307.425,301.93,306.61,3723955,285.941395211678,288.87786205373,283.714378758665,288.112031501323,3963048.11222282,0.0,1.0
2022-06-15,307.23,310.68,302.26,306.4,7060907,288.694626522786,291.936485916412,284.024469657186,287.914700929537,7514246.0520954,0.0,1.0
2022-06-16,299.9,301.66,298.022,301.37,4943471,281.806849898068,283.460668023512,280.042150784669,283.18816390057,5260862.01749975,0.0,1.0
2022-06-17,298.72,301.5792,296.39,298.27,4737958,281.348347616177,284.041274756992,279.153845574313,280.924516749722,5030499.82611173,0.69206,1.0
2022-06-21,305.29,306.47,302.62,303.08,3246541,287.536278266412,288.647656982893,285.021548458782,285.454797788936,3446996.3507411,0.0,1.0
2022-06-22,304.61,307.68,301.33,301.53,6361190,286.895822734881,289.78729109047,283.806566641613,283.994935915592,6753957.12432733,0.0,1.0
2022-06-23,306.74,307.06,302.78,305.67,3582611,288.901955502765,289.203346341133,285.172243877966,287.894179886974,3803816.75239122,0.0,1.0
2022-06-24,315.02,315.12,309.12,309.2,3314805,296.700443445528,296.794628082518,291.143549863125,291.218897572716,3519475.26256971,0.0,1.0
2022-06-27,314.36,315.89,313.38,315.4,1896472,296.078824841394,297.51984978734,295.155815398894,297.058345066089,2013568.3064784,0.0,1.0
2022-06-28,309.34,318.75,309.23,316.0,3030245,291.350756064502,300.21353040525,291.247152963813,297.623452888029,3217345.3090078,0.0,1.0
2022-06-29,310.05,311.48,308.83,310.4,2462832,292.01946698713,293.366307296086,290.870414415854,292.349113216595,2614897.79937737,0.0,1.0
2022-06-30,307.82,309.82,304.25,306.75,4117791,289.919149582256,291.802842322054,286.556758041717,288.911373966464,4372041.05850336,0.0,1.0
2022-07-01,310.85,311.31,304.77,307.4,3315014,292.77294408305,293.206193413203,287.046518154065,289.523574106899,3519697.16712515,0.0,1.0
2022-07-05,309.71,309.76,303.58,306.6,3767731,291.699239221365,291.74633153986,285.925720973885,288.77009701098,4000366.85431483,0.0,1.0
2022-07-06,310.41,312.29,307.94,310.0,2493272,292.358531680294,294.129202855704,290.032171146644,291.972374668636,2647217.29539376,0.0,1.0
2022-07-07,313.95,314.27,311.6112,312.54,2267512,295.692667829736,295.994058668103,293.489877539817,294.364664448179,2407517.90575312,0.0,1.0
2022-07-08,313.46,315.14,312.17,313.5,2094271,295.231163108485,296.813465009915,294.016181291316,295.268836963281,2223580.26418361,0.0,1.0
2022-07-11,311.7,313.74,311.17,311.66,2633170,293.573513497464,295.494880092057,293.074334921417,293.535839642668,2795753.19728934,0.0,1.0
2022-07-12,309.97,313.55,308.6,310.56,2805957,291.944119277539,295.315929281776,290.653789750777,292.499808635779,2979208.80695375,0.0,1.0
2022-07-13,307.75,309.94,305.11,306.19,3481167,289.853220336363,291.915863886442,287.36674591983,288.383939999321,3696109.16520702,0.0,1.0
2022-07-14,306.4,306.86,301.47,302.66,2893106,288.581727737,289.014977067153,283.938425133399,285.059222313578,3071738.7595928,0.0,1.0
2022-07-15,312.66,312.78,309.15,310.81,3027542,294.598694434171,294.711762442014,291.291455204772,292.855562646596,3213155.04652217,0.12848,1.0
2022-07-18,310.65,316.35,309.73,315.76,2344920,292.704805302806,298.075535675334,291.837950576012,297.519617970108,2488682.74385319,0.0,1.0
2022-07-19,318.11,318.4,312.66,313.07,3004908,299.733866457027,300.007114142647,294.598694434171,294.985010127634,3189133.3975003,0.0,1.0
2022-07-20,318.74,319.43,316.45,318.24,3243033,300.327473498202,300.977614543297,298.169759015203,299.856356798857,3441857.40445151,0.0,1.0
2022-07-21,320.41,320.46,315.38,317.63,2159793,301.901003274013,301.948114943947,297.161569278606,299.281594425656,2292205.94706638,0.0,1.0
2022-07-22,319.06,322.2,317.34,321.76,3264096,300.628988185782,303.587601057666,299.008346740037,303.173018362243,3464211.73834511,0.0,1.0
2022-07-25,319.96,320.39,318.25,320.07,4002541,301.476998244602,301.882158606039,299.865779132844,301.580643918458,4247929.44674654,0.0,1.0
2022-07-26,317.54,319.48,317.1,318.89,2101675,299.196793419774,301.024726213232,298.782210724351,300.468808508005,2230524.83909373,0.0,1.0
2022-07-27,322.01,323.44,318.04,318.88,3338124,303.408576711915,304.755970472041,299.667910119119,300.459386174018,3542778.25923366,0.0,1.0
2022-07-28,325.23,326.12,319.81,322.45,2688420,306.442568255695,307.281155980528,301.335663234799,303.823159407338,2853242.09876234,0.0,1.0
2022-07-29,328.66,329.27,324.9231,325.5201,3225635,309.674428813199,310.249191186399,306.153396825637,306.715910164654,3423392.7649851,0.0,1.0
2022-08-01,328.04,329.72,326.45,326.91,2745526,309.090244106011,310.673196215809,307.592093002095,308.025520365492,2913849.16287135,0.0,1.0
2022-08-02,324.04,327.78,323.9,326.97,5394567,305.321310511254,308.845263422352,305.189397835438,308.082054369414,5725298.0073776,0.0,1.0
2022-08-03,328.16,329.14,325.14,325.7,2564614,309.203312113854,310.126700844569,306.357767249813,306.885417953078,2721845.78000286,0.0,1.0
2022-08-04,327.36,328.36,326.55,327.69,2426392,308.449525394903,309.391758793592,307.686316341964,308.76046241647,2575149.64272701,0.0,1.0
2022-08-05,327.97,328.19,324.9298,325.07,2672438,309.024287768103,309.231579115815,306.159709789408,306.291810911904,2836280.27165853,0.0,1.0
2022-08-08,328.42,331.12,327.71,329.81,2530002,309.448292797513,311.992322973974,308.779307084444,310.757997221691,2685111.78177254,0.0,1.0
2022-08-09,327.91,328.94,327.19,328.28,1655102,308.967753764182,309.938254164832,308.289345717125,309.316380121697,1756573.26762401,0.0,1.0
2022-08-10,333.2,333.83,331.9627,332.5973,2934424,313.952168443248,314.545775484422,312.786343059049,313.384284373858,3114328.1527509,0.0,1.0
2022-08-11,333.71,336.8,333.18,335.82,2401597,314.432707476579,317.344208678529,313.933323775274,316.420819947813,2548834.50675912,0.0,1.0
2022-08-12,337.83,337.92,334.19,334.8,2606866,318.314709079179,318.399510085061,314.88497950795,315.45974188115,2766688.17261893,0.0,1.0
2022-08-15,339.37,339.85,336.06,336.11,1936450,319.76574851316,320.218020544531,316.646955963499,316.694067633433,2055170.19742017,0.0,1.0
2022-08-16,341.74,343.09,338.75,338.82,3897090,321.998841668054,323.270856756284,319.181563805973,319.247520143881,4136013.439368,0.0,1.0
2022-08-17,340.2,342.06,338.7034,339.67,2960328,320.547802234072,322.300356355634,319.137655729594,320.048418532767,3141820.27947453,0.0,1.0
2022-08-18,340.58,341.0,338.97,340.2,1850925,320.905850925574,321.301588953023,319.388855153684,320.547802234072,1964401.81655087,0.0,1.0
2022-08-19,337.04,338.66,336.26,338.35,2010332,318.188619405766,319.718009280669,317.452246503035,319.425348255225,2129435.98845673,0.65618,1.0
2022-08-22,330.76,333.52,330.16,333.11,2684482,312.259873470957,314.865500665236,311.693432776548,314.47843285739,2843526.63200123,0.0,1.0
2022-08-23,329.11,331.45,328.64,330.31,2897211,310.702161561333,312.911280269526,310.258449684046,311.83504295015,3068858.95939214,0.0,1.0
2022-08-24,329.86,331.03,328.33,328.93,2581683,311.410212429344,312.51477178344,309.965788658602,310.53222935301,2734637.20966832,0.0,1.0
2022-08-25,333.15,333.15,329.0,330.09,2498866,314.516195570351,314.516195570351,310.598314100691,311.627348028867,2646913.63950378,0.0,1.0
2022-08-26,322.93,333.67,322.82,333.49,4190969,304.867822408925,315.007110838838,304.763974948283,314.837178630515,4439266.85498043,0.0,1.0
2022-08-29,321.1,323.33,319.75,320.54,2282602,303.140178290979,305.245449538531,301.86568672856,302.611500309531,2417836.87775119,0.0,1.0
2022-08-30,318.04,322.17,316.57,322.09,2926264,300.251330749495,304.150330862674,298.863551048194,304.074805436753,3099633.23138932,0.0,1.0
2022-08-31,315.65,320.17,315.6,318.46,2981566,297.995008650101,302.262195214646,297.9478052589,300.647839235581,3158211.64979664,0.0,1.0
2022-09-01,317.06,317.25,312.7,314.29,3227960,299.326144281961,299.505517168524,295.210008569259,296.711076409442,3419203.49141276,0.0,1.0
2022-09-02,313.76,320.745,312.31,319.7699,3826209,296.210720462714,302.805034213454,294.841822117893,301.884473678257,4052896.30964291,0.0,1.0
2022-09-06,312.2,315.2,310.93,314.55,3314382,294.737974657252,297.570178129295,293.539008520754,296.956534043685,3510745.64315406,0.0,1.0
2022-09-07,316.33,316.94,311.45,311.64,2520234,298.636974770431,299.212856143079,294.029923789241,294.209296675804,2669547.60653079,0.0,1.0
2022-09-08,318.24,318.4,313.68,314.69,3301094,300.440144314298,300.59119516614,296.135195036793,297.088703539047,3496670.38323948,0.0,1.0
2022-09-09,322.28,322.94,319.5001,320.08,2479262,304.254178323316,304.877263087165,301.629764179338,302.177229110484,2626148.18229686,0.0,1.0
2022-09-12,324.57,325.68,323.21,323.29,2486866,306.416093640308,307.464008924964,305.132161399649,305.20768682557,2634202.68834672,0.0,1.0
2022-09-13,311.73,319.59,310.83,318.8,4301167,294.294262779965,301.714635876717,293.444601738352,300.968822295746,4555993.6379476,0.0,1.0
2022-09-14,312.06,313.48,309.53,312.36,2868847,294.60580516189,295.94638147199,292.217313567134,294.889025509094,3038814.50784056,0.0,1.0
2022-09-15,310.36,313.52,309.53,311.63,3294627,293.000889861066,295.984144184951,292.217313567134,294.199855997564,3489820.23981174,0.0,1.0
2022-09-16,308.05,308.58,305.35,305.96,4070950,291.597155413539,292.098848295763,289.041361485227,289.618781594956,4300646.02558113,0.8231,1.0
2022-09-19,310.15,310.19,305.29,305.37,2730018,293.584995135559,293.622858749312,288.984566064598,289.060293292103,2884054.35130988,0.0,1.0
2022-09-20,307.02,307.99,304.58,307.69,2822819,290.622167359405,291.54035999291,288.312486920486,291.256382889764,2982091.48068262,0.0,1.0
2022-09-21,301.81,310.27,301.72,308.52,5110654,285.690431668106,293.698585976818,285.605238537163,292.042052875134,5399013.45219675,0.0,1.0
2022-09-22,300.52,302.97,299.89,301.56,3361310,284.469330124579,286.788476466937,283.872978207973,285.453784082152,3550965.86601313,0.0,1.0
2022-09-23,295.86,298.0,292.395,297.82,4949293,280.058219122382,282.083922458155,276.778283581048,281.913536196267,5228547.94823972,0.0,1.0
2022-09-26,292.72,296.24,291.495,294.6,4143384,277.085925442789,280.417923453033,275.92635227161,278.865515289169,4377166.98364177,0.0,1.0
2022-09-27,291.3,296.53,289.5,294.78,3680981,275.741767154565,280.69243465274,274.037904535691,279.035901551057,3888673.7267443,0.0,1.0
2022-09-28,296.73,298.0272,291.05,292.35,3995690,280.881752721504,282.109669715507,275.505119568611,276.735687015576,4221139.61555762,0.0,1.0
2022-09-29,292.21,294.85,289.85,294.77,3351123,276.603164367441,279.102162875124,274.369211156027,279.026435647618,3540204.08287587,0.0,1.0
2022-09-30,287.3,293.46,287.04,291.21,3827178,271.955405779288,277.786402297215,271.709292289895,275.656574023622,4043119.62929821,0.0,1.0
2022-10-03,294.79,296.37,289.47,290.555,3457556,279.045367454495,280.540980197729,274.009506825376,275.03655734842,3652642.37330947,0.0,1.0
2022-10-04,303.14,303.18,298.4408,298.61,4163757,286.949396825386,286.987260439139,282.50117948171,282.661342567885,4398689.49349307,0.0,1.0
2022-10-05,302.79,304.55,298.8,299.73,2746927,286.618090205049,288.284089210171,282.84119473321,283.721523752962,2901917.41119678,0.0,1.0
2022-10-06,299.23,303.31,298.61,301.47,3081700,283.248228581053,287.110317183835,282.661342567885,285.368590951208,3255579.37509263,0.0,1.0
2022-10-07,292.97,296.89,291.435,296.73,3029301,277.322573028744,281.033207176515,275.869556850981,280.881752721504,3200223.85584174,0.0,1.0
2022-10-10,291.96,294.92,290.09,294.28,3154486,276.366516781486,279.168424199191,274.596392838544,278.562606379147,3332472.19411964,0.0,1.0
2022-10-11,292.29,296.135,290.7232,291.18,3849920,276.678891594947,280.318531466932,275.19577384425,275.628176313307,4067144.80571004,0.0,1.0
2022-10-12,292.16,294.57,291.37,292.46,4378740,276.55583485025,278.837117578855,275.808028478633,276.839811953396,4625802.52227444,0.0,1.0
2022-10-13,300.56,301.73,286.62,287.14,7389583,284.507193738332,285.614704440601,271.311724345491,271.803951324277,7806526.91869267,0.0,1.0
2022-10-14,296.82,304.3557,296.19,302.54,5527093,280.966945852448,288.100166706367,280.370593935842,286.381442619095,5838949.2731346,0.0,1.0
2022-10-17,302.06,303.21,299.98,300.89,3555723,285.927079254061,287.015658149453,283.958171338917,284.819568551793,3756348.26957281,0.0,1.0
2022-10-18,305.47,308.38,303.04,308.26,4685468,289.154952326485,291.909530226999,286.854737791004,291.795939385741,4949837.09752947,0.0,1.0
2022-10-19,304.35,306.65,302.29,304.34,2939760,288.094771141407,290.271928932192,286.14479503314,288.085305237969,3105630.66610064,0.0,1.0
2022-10-20,303.31,308.37,302.74,304.83,3574736,287.110317183835,291.900064323561,286.570760687858,288.549134506441,3776434.04387227,0.0,1.0
2022-10-21,310.88,311.2,302.01,303.08,5357237,294.448266597316,294.751352821297,286.047095326349,287.060539887785,5656198.48201606,0.18198,1.0
2022-10-24,315.05,316.0001,311.6,312.53,4331651,298.397858953565,299.297740895453,295.130210601272,296.011054939717,4573379.48849816,0.0,1.0
2022-10-25,318.49,318.78,314.11,314.35,6024809,301.656035861358,301.930707751841,297.507543170622,297.734857838607,6361024.44604127,0.0,1.0
2022-10-26,318.38,321.72,317.77,317.98,5004116,301.551849971865,304.715312434664,300.974091857402,301.172992191889,5283371.50718408,0.0,1.0
2022-10-27,320.46,323.87,319.92,321.5599,4262224,303.52191042774,306.751673002035,303.010452424772,304.563674608229,4500078.10347245,0.0,1.0
2022-10-28,328.58,328.89,321.46,321.77,5251394,311.212723361252,311.506338140733,304.46905487768,304.762669657161,5544448.89618814,0.0,1.0
2022-10-31,327.42,328.82,325.86,326.92,5128206,310.114035799322,311.440038029238,308.636490457415,309.640463574352,5414386.36981445,0.0,1.0
2022-11-01,326.41,329.8284,324.8,329.37,4376357,309.157419904882,312.395138492557,307.632517340479,311.960967476704,4620580.31409856,0.0,1.0
2022-11-02,321.36,330.75,321.32,325.46,7110318,304.374340432686,313.268026817622,304.336454654688,308.257632677439,7507110.45231927,0.0,1.0
2022-11-03,319.87,321.85,317.18,319.35,4112743,302.963095202275,304.838441213156,300.415276631937,302.470580088307,4342255.29195782,0.0,1.0
2022-11-04,324.14,326.1432,319.34,323.61,6263736,307.007402003519,308.904721765638,302.461108643807,306.505415445051,6613284.80613222,0.0,1.0
2022-11-07,328.42,328.95,324.15,325.14,4518306,311.061180249262,311.56316680773,307.016873448018,307.954546453459,4770450.80112828,0.0,1.0
2022-11-08,331.71,333.5599,328.29,329.4714,6349031,314.177285489564,315.929408007508,310.938051470769,312.057007923928,6703339.70747849,0.0,1.0
2022-11-09,325.34,330.87,324.961,329.71,4799249,308.143975343447,313.381684151614,307.785007596919,312.282996589684,5067071.87093218,0.0,1.0
2022-11-10,337.26,337.49,331.88,334.22,6002336,319.43393718673,319.651780410216,314.338300046054,316.554618058913,6337297.33662155,0.0,1.0
2022-11-11,337.79,338.37,334.14,337.9,5190697,319.935923745198,320.485267526164,316.478846502918,320.040109634692,5480364.69023218,0.0,1.0
2022-11-14,335.77,339.8704,335.564,336.71,3303299,318.02269195632,321.906363058853,317.827580199632,318.913007739263,3487640.13790041,0.0,1.0
2022-11-15,336.21,340.12,333.42,338.49,4824088,318.439435514293,322.142770313558,315.796902498961,320.598924860156,5093297.01536668,0.0,1.0
2022-11-16,336.07,337.25,335.55,335.67,3085454,318.306835291302,319.424465742231,317.814320177333,317.927977511326,3257638.26224795,0.0,1.0
2022-11-17,336.1,336.78,332.73,332.73,3465797,318.3352496248,318.979307850759,315.143372828503,315.143372828503,3659206.36521697,0.0,1.0
2022-11-18,337.37,338.15,335.26,337.46,3659103,320.183062146521,320.923325917675,318.180553739937,320.268477197039,3855518.06155532,0.68093,1.0
2022-11-21,337.05,338.6457,335.5349,337.66,2304118,319.879364189125,321.393773034805,318.441449266463,320.458288420412,2427799.53583015,0.0,1.0
2022-11-22,340.96,341.12,338.39,338.89,4389436,323.590173606064,323.742022584762,321.151099385723,321.625627444155,4625054.22176996,0.0,1.0
2022-11-23,341.95,342.58,339.99,340.61,3108531,324.52973916176,325.127644515384,322.669589172706,323.258003965162,3275392.19732393,0.0,1.0
2022-11-25,343.52,343.795,342.03,342.09,1498294,326.019757265237,326.280747697375,324.605663651109,324.662607018121,1578720.13401097,0.0,1.0
2022-11-28,338.49,342.98,337.95,341.69,3095274,321.246004997409,325.50726696213,320.733514694302,324.282984571375,3261423.5818075,0.0,1.0
2022-11-29,338.48,339.37,336.61,337.93,2943615,321.236514436241,322.08117438025,319.461779497704,320.714533571965,3101623.75827221,0.0,1.0
2022-11-30,346.15,346.19,336.18,338.65,6940401,328.51577485259,328.553737097265,319.053685367453,321.397853976108,7312951.12762242,0.0,1.0
2022-12-01,344.41,346.76,341.69,346.75,5325874,326.864417209246,329.094699083877,324.282984571375,329.085208522709,5611758.78366033,0.0,1.0
2022-12-02,344.74,345.41,340.86,340.86,3736481,327.177605727811,327.81347332611,323.495267994378,323.495267994378,3937049.59443838,0.0,1.0
2022-12-05,340.03,343.305,339.03,342.45,3827240,322.70755141738,325.815710200111,321.758495300516,325.004267220192,4032680.39896854,0.0,1.0
2022-12-06,336.46,340.649,334.72,339.77,5516318,319.319421080175,323.295017153719,317.668063436831,322.460796826996,5812425.52677054,0.0,1.0
2022-12-07,336.44,338.33,335.54,336.14,3577139,319.300439957837,321.094156018711,318.446289452659,319.015723122778,3769154.35919512,0.0,1.0
2022-12-08,338.46,339.65,337.06,337.74,3278409,321.217533313903,322.346910092972,319.888854750293,320.534212909761,3454388.98895863,0.0,1.0
2022-12-09,335.37,339.11,335.2501,337.67,3815538,318.284949912793,321.834419789865,318.17115808438,320.46777898158,4020350.25347759,0.0,1.0
2022-12-12,340.62,340.65,336.06,336.14,5017318,323.26749452633,323.295966209836,318.939798633429,319.015723122778,5286639.96874824,0.0,1.0
2022-12-13,341.81,348.22,339.5,348.181,5274321,324.396871305399,330.480321014499,322.204551675442,330.443307825941,5557438.49734224,0.0,1.0
2022-12-14,340.22,344.66,337.64,341.78,5498435,322.887872079585,327.101681238462,320.439307298075,324.368399621893,5793582.59463805,0.0,1.0
2022-12-15,332.8,337.37,330.78,336.58,5871994,315.845875692451,320.183062146521,313.928782336385,319.433307814198,6187193.67132995,0.0,1.0
2022-12-16,328.97,330.5,326.445,329.29,6672188,312.923152984395,314.378521024234,310.521320108188,313.227543685538,7014340.95057025,0.75039,1.0
2022-12-19,327.38,330.33,325.71,328.87,3709565,311.41071168809,314.216813464252,309.8221727165,312.828030890287,3899793.24448025,0.0,1.0
2022-12-20,328.38,329.8693,326.41,327.59,4721741,312.361932629162,313.7785859767,310.488027375251,311.610468085715,4963874.10760706,0.0,1.0
2022-12-21,333.6,334.3291,331.12,331.541,5086839,317.327305941557,318.020841129692,314.968278007699,315.36874202389,5347694.5054093,0.0,1.0
2022-12-22,330.26,331.85,325.65,331.5,4876882,314.150227998377,315.662669294681,309.765099460036,315.329741965306,5126970.81132891,0.0,1.0
2022-12-23,331.93,332.19,328.06,329.62,3997912,315.738766969967,315.986084414646,312.057541928019,313.541446596091,4202926.81476845,0.0,1.0
2022-12-27,332.37,333.82,330.57,332.34,3098871,316.157304184039,317.536574548593,314.445106490109,316.128767555807,3257782.56785249,0.0,1.0
2022-12-28,328.57,333.74,328.57,332.69,3102446,312.542664607966,317.460476873307,312.542664607966,316.461694885182,3261540.89554024,0.0,1.0
2022-12-29,332.06,332.85,330.125,330.53,2458825,315.862425692306,316.613890235753,314.021813171332,314.407057652467,2584914.70680771,0.0,1.0
2022-12-30,331.33,331.4,328.345,330.62,3881803,315.168034405324,315.234619871199,312.328639896225,314.492667537163,4080863.69043355,0.0,1.0
2023-01-03,331.22,333.8276,328.3536,332.42,3910724,315.063400101806,317.543803827745,312.336820396318,316.204865231092,4111267.77296712,0.0,1.0
2023-01-04,332.56,334.04,330.2,332.56,4137262,316.338036162842,317.745843155629,314.093154741913,316.338036162842,4349422.74855538,0.0,1.0
2023-01-05,329.22,331.15,328.1,330.97,4350093,313.160958219663,314.996814635931,312.095590765662,314.825594866538,4573167.82271258,0.0,1.0
2023-01-06,336.28,337.12,329.91,332.18,4800792,319.876578063629,320.67560365413,313.817300669002,315.976572205235,5046978.88020693,0.0,1.0
2023-01-09,335.29,339.41,334.92,337.69,3864019,318.934869331968,322.853899609184,318.582917583772,321.217799590541,4062167.71851776,0.0,1.0
2023-01-10,337.23,337.33,334.29,334.95,2277477,320.780237957648,320.875360051755,317.983648390897,318.611454212004,2394267.09575358,0.0,1.0
2023-01-11,339.76,339.806,337.13,338.4,3265765,323.186826938559,323.230583101849,320.685115863541,321.893166458702,3433234.97096291,0.0,1.0
2023-01-12,342.0,343.0,337.95,340.88,4332552,325.31756184656,326.268782787632,321.465117035219,324.25219439256,4554727.31195151,0.0,1.0
2023-01-13,343.04,343.49,339.11,339.16,3473423,326.306831625275,326.734881048757,322.568533326863,322.616094373916,3651541.77123795,0.0,1.0
2023-01-17,339.16,342.75,338.6304,342.36,3929658,322.616094373916,326.030977552364,322.112327763525,325.660001385346,4131172.71742584,0.0,1.0
2023-01-18,332.97,340.2,332.7,339.57,5164250,316.728036748682,323.605364152631,316.471207094592,323.006094959756,5429075.17803492,0.0,1.0
2023-01-19,330.63,332.455,329.965,331.06,3454233,314.502179746574,316.23815796403,313.869617820761,314.911204751235,3631367.69897838,0.0,1.0
2023-01-20,333.67,333.73,329.35,330.82,4120190,317.66059473489,317.717715949515,313.547867281853,314.947337040178,4327838.64315104,0.28038,1.0
2023-01-23,336.17,337.75,333.05,334.69,3985295,320.040645344286,321.544837329424,317.070342183759,318.631655383523,4186145.22761248,0.0,1.0
2023-01-24,337.1,337.72,333.7,334.96,3360938,320.926024170981,321.516276722112,317.689155342202,318.888700849338,3530321.98846044,0.0,1.0
2023-01-25,337.32,337.64,332.55,334.24,4318605,321.135468624608,321.440115102611,316.59433206188,318.203246273832,4536253.32897399,0.0,1.0
2023-01-26,339.36,339.46,336.2,338.45,2930873,323.077589921875,323.172791946251,320.069205951599,322.211251500055,3078582.64487027,0.0,1.0
2023-01-27,339.61,341.535,338.16,339.4,2907380,323.315594982815,325.14823395205,321.935165629365,323.115670731626,3053905.64860468,0.0,1.0
2023-01-30,337.06,340.43,336.845,338.461,3032739,320.887943361231,324.096251582697,320.683259008823,322.221723722737,3185582.47041793,0.0,1.0
2023-01-31,340.83,340.86,336.51,337.6,2593457,324.4770596802,324.505620287513,320.364332227164,321.402034292861,2724161.61001085,0.0,1.0
2023-02-01,340.87,343.27,335.58,339.12,6175391,324.515140489951,326.799989074971,319.478953400468,322.849105063373,6486617.31773709,0.0,1.0
2023-02-02,340.43,341.51,338.01,341.51,5169417,324.096251582697,325.124433445956,321.792362592802,325.124433445956,5429944.40915636,0.0,1.0
2023-02-03,338.98,341.67,337.96,338.77,6504277,322.715822229247,325.276756684958,321.744761580614,322.515897978058,6832078.45909014,0.0,1.0
2023-02-06,338.48,339.56,336.69,337.65,2708370,322.239812107368,323.267993970627,320.53569587104,321.449635305048,2844865.97607174,0.0,1.0
2023-02-07,341.52,342.305,336.19,336.95,4969583,325.133953648394,325.881289539744,320.059685749161,320.783221134417,5220039.20880991,0.0,1.0
2023-02-08,339.42,341.46,338.84,340.37,2769515,323.134711136501,325.076832433768,322.582539395121,324.039130368071,2909092.55150526,0.0,1.0
2023-02-09,337.08,342.56,336.0604,341.75,3094735,320.906983766106,326.124054701903,319.93630392557,325.352918304458,3250702.93440644,0.0,1.0
2023-02-10,338.73,339.01,335.95,336.74,2523928,322.477817168308,322.74438283656,319.831200890659,320.583296883228,2651128.49915439,0.0,1.0
2023-02-13,342.55,342.56,338.88,338.88,2653949,326.114534499465,326.124054701903,322.620620204871,322.620620204871,2787702.27566012,0.0,1.0
2023-02-14,341.14,343.53,338.41,341.52,3501122,324.772185955766,327.047514338348,322.173170690305,325.133953648394,3677570.95813209,0.0,1.0
2023-02-15,341.66,341.67,338.63,339.46,1972454,325.26723648252,325.276756684958,322.382615143932,323.172791946251,2071861.4051871,0.0,1.0
2023-02-16,337.39,340.89,337.31,338.5,3229591,321.202110041671,324.534180894826,321.125948422171,322.258852512243,3392355.38442956,0.0,1.0
2023-02-17,338.29,338.43,335.08,335.72,3034169,322.584595758848,322.718096138422,319.523622770034,320.133910219517,3181891.02798114,0.55216,1.0
2023-02-21,331.25,335.94,331.1,334.72,3142876,315.871433814533,320.343696530277,315.72839769356,319.180336079699,3295890.55403876,0.0,1.0
2023-02-22,330.52,332.43,329.45,331.75,2896384,315.175324692466,316.996651299517,314.155000362861,316.348220884441,3037397.80585331,0.0,1.0
2023-02-23,331.67,332.7499,327.98,331.85,5999610,316.271934953256,317.301699666845,312.75324637733,316.443578298423,6291707.95377117,0.0,1.0
2023-02-24,328.12,329.135,326.43,327.83,3764680,312.886746756904,313.854624508819,311.275206460613,312.610210256357,3947967.80114095,0.0,1.0
2023-02-27,329.06,331.98,328.2,330.73,2887324,313.783106448332,316.567542936599,312.963032688089,315.375575261828,3027896.70927184,0.0,1.0
2023-02-28,326.57,328.87,326.51,328.87,3155346,311.408706840187,313.601927361767,311.351492391798,313.601927361767,3308967.67041525,0.0,1.0
2023-03-01,327.0,327.82,325.3,326.04,3317538,311.818743720308,312.600674514959,310.197667682619,310.903312546084,3479056.17557444,0.0,1.0
2023-03-02,330.44,331.2,326.8,327.57,3049578,315.09903876128,315.823755107542,311.628028892345,312.362280980004,3198050.23297275,0.0,1.0
2023-03-03,334.21,334.43,330.415,331.52,3033470,318.694013268392,318.903799579152,315.075199407785,316.128898832283,3181157.99635747,0.0,1.0
2023-03-06,334.68,336.12,334.18,334.63,2641708,319.142193114107,320.515339875444,318.665406044198,319.094514407116,2770322.61015981,0.0,1.0
2023-03-07,328.87,334.92,328.72,334.67,5009229,313.601927361767,319.371050907663,313.458891240795,319.132657372708,5253109.10901896,0.0,1.0
2023-03-08,328.49,329.5,326.6,328.92,3169584,313.239569188636,314.202679069852,311.437314064381,313.649606068758,3323898.86391714,0.0,1.0
2023-03-09,323.08,330.44,322.4,329.72,4760947,308.080733092224,315.09903876128,307.432302677148,314.412465380612,4992739.21261265,0.0,1.0
2023-03-10,319.73,324.87,318.43,322.54,7741647,304.886259723836,309.787630802497,303.646613342073,307.565803056723,8118558.04047074,0.0,1.0
2023-03-13,318.82,323.17,316.66,316.76,6831617,304.018507256602,308.166554764808,301.958787114596,302.054144528578,7164222.17711123,0.0,1.0
2023-03-14,322.19,323.71,318.71,322.21,4760458,307.232052107787,308.681484800309,303.913614101222,307.251123590583,4992226.40508192,0.0,1.0
2023-03-15,319.54,319.8071,314.97,316.9,6518035,304.70508063727,304.959780290015,300.347246818304,302.187644908152,6835373.07465967,0.0,1.0
2023-03-16,323.25,323.57,316.43,317.66,6579400,308.242840695993,308.547984420735,301.739465062438,302.912361254413,6899725.70067755,0.0,1.0
2023-03-17,318.5,321.09,317.16,320.72,5314932,304.531596894013,307.008007681943,303.250365057787,306.654234712238,5558719.88084426,0.85807,1.0
2023-03-20,322.3,322.75,319.33,319.33,4694954,308.164940907191,308.595205329805,305.325195717944,305.325195717944,4910304.42900291,0.0,1.0
2023-03-21,325.62,325.84,323.34,325.42,3527311,311.339336202916,311.549687698415,309.159329795009,311.148107570643,3689103.41310493,0.0,1.0
2023-03-22,320.18,327.56,320.06,325.65,4378682,306.137917405103,313.194253935959,306.023180225739,311.368020497756,4579525.51138845,0.0,1.0
2023-03-23,320.84,325.02,318.5,321.33,4772565,306.768971891602,310.765650306098,304.531596894013,307.23748204067,4991475.32802328,0.0,1.0
2023-03-24,322.32,322.46,317.9086,319.45,4485455,308.184063770419,308.317923813009,303.966133828383,305.439932897308,4691196.02718007,0.0,1.0
2023-03-27,324.31,325.57,323.3,324.59,3550881,310.08678866153,311.291529044847,309.121084068554,310.354508746712,3713754.53330582,0.0,1.0
2023-03-28,323.81,325.65,322.84,323.99,2536520,309.608717080849,311.368020497756,308.681258214327,309.780822849894,2652866.33058693,0.0,1.0
2023-03-29,327.08,327.1663,325.29,326.58,2531695,312.735305218505,312.817820373331,311.023808959666,312.257233637824,2647820.01514488,0.0,1.0
2023-03-30,328.48,328.95,326.72,328.88,2486955,314.073905644413,314.523292930253,312.391093680414,314.456362908958,2601027.85910808,0.0,1.0
2023-03-31,332.62,332.81,329.51,329.59,2837333,318.032338332454,318.214005533113,315.058733100616,315.135224553525,2967477.16728558,0.0,1.0
2023-04-03,335.91,336.25,333.51,333.59,3450686,321.178049333338,321.503138008201,318.883305746067,318.959797198976,3608963.74041115,0.0,1.0
2023-04-04,333.94,336.26,332.6301,335.91,2449871,319.294447305453,321.512699439814,318.041995378384,321.178049333338,2562242.8721955,0.0,1.0
2023-04-05,334.82,335.45,333.76,334.0,2566604,320.135853287452,320.738223479111,319.122341536408,319.351815895135,2684330.23810171,0.0,1.0
2023-04-06,334.9,335.31,333.28,334.35,2333279,320.212344740361,320.60436343652,318.663392818954,319.686466001612,2440302.97374574,0.0,1.0
2023-04-10,335.96,335.96,333.4327,334.0,2834213,321.225856491406,321.225856491406,318.809395879694,319.351815895135,2964214.05761113,0.0,1.0
2023-04-11,336.9,337.87,336.0148,336.31,2343093,322.124631063087,323.052089929608,321.278253136648,321.560506597883,2450567.12706145,0.0,1.0
2023-04-12,336.61,339.01,335.96,338.61,3363762,321.847349546291,324.142093133562,321.225856491406,323.759635869017,3518052.66818624,0.0,1.0
2023-04-13,340.37,340.58,336.07,337.07,3040854,325.442447833015,325.643237896901,321.331032239156,322.287175400518,3180333.36730268,0.0,1.0
2023-04-14,338.84,340.85,337.31,339.94,3107859,323.97954879613,325.901396550469,322.516649759245,325.031306273629,3250411.78516691,0.0,1.0
2023-04-17,339.92,339.93,337.99,339.12,2206172,325.012183410402,325.021744842015,323.166827108972,324.247268881312,2307365.768172,0.0,1.0
2023-04-18,339.8,340.2224,337.9,339.94,2191052,324.897446231038,325.301321102398,323.080774224449,325.031306273629,2291552.23667275,0.0,1.0
2023-04-19,338.99,339.63,338.19,339.11,2854701,324.122970270335,324.734901893607,323.358055741244,324.237707449698,2985641.81114,0.0,1.0
2023-04-20,337.95,338.85,336.85,337.43,2179345,323.128581382517,323.989110227744,322.076823905018,322.631386938609,2279308.25431417,0.0,1.0
2023-04-21,338.11,338.58,336.81,338.26,2470056,323.457781472975,323.907413714826,322.214117825301,323.601281124629,2581946.33734535,0.1843,1.0
2023-04-24,338.75,338.91,337.21,337.91,2288791,324.070046653368,324.223112948466,322.596783563047,323.266448604102,2392470.26763725,0.0,1.0
2023-04-25,335.33,338.68,335.2,338.17,2745284,320.798254595642,324.003080149262,320.673888230875,323.515181333636,2869641.80924352,0.0,1.0
2023-04-26,332.95,336.46,332.31,335.6,3546915,318.521393456055,321.879285304774,317.909128275662,321.05655396862,3707585.65519377,0.0,1.0
2023-04-27,338.2,338.58,333.83,334.18,3066618,323.543881263967,323.907413714826,319.363258079096,319.698090599623,3205531.82322074,0.0,1.0
2023-04-28,341.03,341.04,337.13,337.19,3651116,326.251241358518,326.260808001962,322.520250415498,322.577650276159,3816506.82552258,0.0,1.0
2023-05-01,340.36,342.59,340.26,341.1,2296207,325.610276247794,327.743637735726,325.514609813357,326.318207862623,2400222.20283134,0.0,1.0
2023-05-02,336.87,340.0,334.31,339.94,3275791,322.271517685963,325.265877083823,319.822456964391,325.208477223161,3424180.08917971,0.0,1.0
2023-05-03,334.11,338.18,333.93,337.13,3924108,319.631124095518,323.52474797708,319.458924513532,322.520250415498,4101865.00951703,0.0,1.0
2023-05-04,331.33,333.59,329.37,333.28,3576752,316.971597218185,319.133658636448,315.096535103232,318.837092689695,3738774.23264601,0.0,1.0
2023-05-05,336.73,337.5,333.94,334.26,3542727,322.137584677752,322.874216222912,319.468491156976,319.774623747172,3703207.94421847,0.0,1.0
2023-05-08,336.22,337.39,335.09,337.17,1789925,321.649685862126,322.768983145032,320.568655152995,322.558516989272,1871006.28401659,0.0,1.0
2023-05-09,335.77,336.6785,335.15,335.41,1924858,321.219186907162,322.088316464017,320.626055013657,320.874787743191,2012051.57413836,0.0,1.0
2023-05-10,335.49,337.85,332.49,337.4,3365513,320.95132089074,323.20904874344,318.081327857648,322.778549788476,3517966.37956313,0.0,1.0
2023-05-11,333.33,333.87,331.47,333.74,2744652,318.884925906914,319.40152465287,317.105530226396,319.277158288103,2868981.18046214,0.0,1.0
2023-05-12,333.2,334.45,331.31,334.42,2636361,318.760559542146,319.956389972602,316.952463931298,319.927690042271,2755784.73843109,0.0,1.0
2023-05-15,333.77,334.26,331.86,333.51,2170988,319.305858218434,319.774623747172,317.478629320698,319.057125488899,2269330.94432706,0.0,1.0
2023-05-16,330.35,333.07,330.28,332.71,2269518,316.034066160708,318.636193177379,315.967099656603,318.291794013408,2372324.22570151,0.0,1.0
2023-05-17,334.61,335.17,330.89,332.14,3068819,320.1094562677,320.645188300544,316.550664906665,317.74649533712,3207832.52566979,0.0,1.0
2023-05-18,336.06,336.4399,332.75,333.9,3553511,321.496619567028,321.860056351452,318.330060587182,319.430224583201,3714480.44544999,0.0,1.0
2023-05-19,334.19,336.45,333.22,335.96,3706728,320.402176423788,322.5689346114,319.472196139725,322.099150756564,3866239.12529712,0.72598,1.0
2023-05-22,332.9,335.145,332.02,334.12,2555074,319.165398520241,321.317775569438,318.321705066657,320.335064444526,2665026.15428739,0.0,1.0
2023-05-23,330.61,333.1,330.08,331.76,2526195,316.969878055803,319.357147032418,316.461744498531,318.072432000826,2634904.40818154,0.0,1.0
2023-05-24,328.01,330.24,327.48,330.0,2978319,314.477147397489,316.615143308273,313.969013840217,316.38504509366,3106484.59919794,0.0,1.0
2023-05-25,327.75,328.725,325.82,328.07,3499937,314.227874331658,315.162648328525,312.37750118914,314.534671951142,3650549.31612867,0.0,1.0
2023-05-26,330.84,331.62,327.92,328.13,3580042,317.190388844807,317.938208042301,314.390860567009,314.592196504796,3734101.46377262,0.0,1.0
2023-05-30,330.52,331.315,328.92,330.65,3474510,316.883591225323,317.64579156123,315.349603127899,317.008227758238,3624028.1194725,0.0,1.0
2023-05-31,329.52,330.17,327.7,329.45,3009484,315.924848664433,316.548031329011,314.179937203613,315.85773668517,3138990.71843298,0.0,1.0
2023-06-01,330.94,331.98,327.32,328.91,3081261,317.286263100896,318.283355364222,313.815615030475,315.34001570229,3213856.48837793,0.0,1.0
2023-06-02,338.07,338.5,333.11,333.24,5584697,324.122097560041,324.534356861224,319.366734458027,319.491370990943,5825022.51158689,0.0,1.0
2023-06-05,336.13,338.48,335.96,338.21,3415632,322.262136991915,324.515182010006,322.099150756564,324.256321518566,3562616.43045209,0.0,1.0
2023-06-06,336.17,336.74,334.47,336.03,2824865,322.30048669435,322.846969954058,320.670624340838,322.166262735826,2946427.03394542,0.0,1.0
2023-06-07,337.17,337.52,335.93,336.54,2739025,323.25922925524,323.594789151552,322.070388479737,322.65522144188,2856893.0928212,0.0,1.0
2023-06-08,338.81,339.26,336.75,337.23,2703939,324.8315670551,325.2630012075,322.856557379667,323.316753808894,2820297.24172282,0.0,1.0
2023-06-09,339.27,340.26,338.32,338.57,3164958,325.272588633109,326.22174376839,324.361783200264,324.601468840486,3301155.21007263,0.0,1.0
2023-06-12,341.17,341.3,339.23,339.74,2044604,327.0941994988,327.218836031716,325.234238930673,325.723197636727,2132589.16773472,0.0,1.0
2023-06-13,342.62,343.63,341.6,341.74,3259337,328.48437621209,329.452706198589,327.506458799982,327.640682758507,3399595.60883036,0.0,1.0
2023-06-14,340.42,342.04,338.3401,341.39,3765987,326.375142578132,327.928305526774,324.381053925738,327.305122862196,3928048.20983906,0.0,1.0
2023-06-15,344.77,345.58,340.18,340.35,4722543,330.545672718003,331.322254192324,326.145044363519,326.30803059887,4925767.55496978,0.0,1.0
2023-06-16,342.95,345.73,342.72,345.35,5576750,329.544467449092,332.21580035333,329.323457892266,331.850654129009,5803606.49749172,0.77571,1.0
2023-06-20,340.46,341.61,339.0,341.3,3389014,327.151798768677,328.256846552804,325.748868538394,327.958964106648,3526875.63015922,0.0,1.0
2023-06-21,339.43,340.91,338.68,339.62,3050709,326.162060318545,327.584208771162,325.441376981071,326.344633430706,3174808.72808652,0.0,1.0
2023-06-22,339.34,339.93,338.24,338.94,2607943,326.075578318049,326.642515876862,325.018576089753,325.691213871396,2714031.45916314,0.0,1.0
2023-06-23,337.16,338.19,336.22,337.12,3721634,323.98079208379,324.970530533921,323.077535634155,323.942355639125,3873026.27223493,0.0,1.0
2023-06-26,337.14,338.08,335.95,336.8,2301911,323.961573861457,324.864830311092,322.818089632665,323.634864081802,2395550.38978755,0.0,1.0
2023-06-27,339.23,339.65,337.1,337.1,1778826,325.969878095219,326.373460764205,323.923137416792,323.923137416792,1851186.82593038,0.0,1.0
2023-06-28,338.63,338.94,337.43,338.73,2305022,325.39333142524,325.691213871396,324.240238085281,325.489422536903,2398787.94209196,0.0,1.0
2023-06-29,341.16,341.39,338.11,338.41,2902696,327.82443655032,328.045446107145,324.893657644591,325.18193097958,3020774.71033187,0.0,1.0
2023-06-30,343.85,344.58,342.76,343.22,3027462,330.409287454061,331.110752569202,329.361894336931,329.803913450582,3150616.06385606,0.0,1.0
2023-07-03,344.07,344.53,342.78,343.0,1698417,330.62068789972,331.062707013371,329.381112559264,329.592513004923,1767506.86988845,0.0,1.0
2023-07-05,342.81,343.74,342.25,342.38,2719386,329.409939892763,330.303587231231,328.871829667449,328.996748112611,2830007.84664689,0.0,1.0
2023-07-06,339.23,340.87,337.7,340.24,3742373,325.969878095219,327.545772326496,324.499684086771,326.940398323018,3894608.91358544,0.0,1.0
2023-07-07,337.43,340.4,337.19,337.97,2852239,324.240238085281,327.094144101679,324.009619417289,324.759130088262,2968265.17107622,0.0,1.0
2023-07-10,339.58,339.65,337.17,337.4,2560175,326.30619698604,326.373460764205,323.990401194956,324.211410751782,2664320.30568268,0.0,1.0
2023-07-11,342.64,342.92,339.9501,340.74,2483185,329.246585002936,329.515640115593,326.661830190306,327.420853881334,2584198.43107078,0.0,1.0
2023-07-12,343.63,345.9,343.15,344.91,4140170,330.197887008402,332.379155243157,329.736649672418,331.427853237691,4308587.88949125,0.0,1.0
2023-07-13,343.92,344.88,343.7,344.34,2472305,330.476551232225,331.399025904192,330.265150786566,330.880133901211,2572875.84377663,0.0,1.0
2023-07-14,345.17,345.92,344.51,345.71,3293437,331.677690128016,332.39837346549,331.043488791038,332.196582130997,3427410.65536014,0.0,1.0
2023-07-17,345.85,346.7,344.22,344.56,2862078,332.331109687326,333.147884136463,330.764824567215,331.09153434687,2978504.41155299,0.0,1.0
2023-07-18,349.58,349.91,345.25,345.65,4626598,335.915308152365,336.232408820853,331.754563017346,332.138927463999,4814803.28400631,0.0,1.0
2023-07-19,350.69,352.45,350.4,350.4,5864344,336.981919491827,338.6731230571,336.703255268003,336.703255268003,6102899.52784805,0.0,1.0
2023-07-20,352.43,353.89,351.35,351.45,4561348,338.653904834767,340.05683506505,337.616120828804,337.712211940467,4746898.98061073,0.0,1.0
2023-07-21,352.14,353.32,351.71,352.81,2971667,338.632562998867,339.767300388367,338.219057000998,339.276863042058,3090201.39148137,0.26779,1.0
2023-07-24,354.07,354.57,352.53,352.71,3073712,340.488531779999,340.969352707753,339.007603322515,339.180698856507,3196316.78092228,0.0,1.0
2023-07-25,354.32,355.175,353.55,353.8,2548734,340.728942243876,341.551146030336,339.988478015134,340.228888479011,2650398.36338186,0.0,1.0
2023-07-26,355.25,356.28,353.12,353.14,3084734,341.623269169499,342.613760280673,339.574972017265,339.594204854375,3207778.42845443,0.0,1.0
2023-07-27,352.77,356.36,352.04,355.86,4771028,339.238397367837,342.690691629114,338.536398813316,342.209870701359,4961335.62892362,0.0,1.0
2023-07-28,354.48,355.55,353.4299,354.51,3219645,340.882804940757,341.911761726152,339.872984828287,340.911654196422,3348070.78285556,0.0,1.0
2023-07-31,355.57,355.6,354.19,354.57,2204747,341.930994563262,341.959843818927,340.60392880266,340.969352707753,2292690.3476279,0.0,1.0
2023-08-01,356.2,356.7,355.14,355.27,2589490,342.536828932232,343.017649859987,341.517488565393,341.642502006609,2692780.046091,0.0,1.0
2023-08-02,352.74,355.2,352.11,354.48,5063656,339.209548112172,341.575187076724,338.603713743201,340.882804940757,5265636.02758417,0.0,1.0
2023-08-03,351.99,353.39,351.115,351.6,3311075,338.48831672054,339.834615318253,337.64688009697,338.113276396892,3443147.75925404,0.0,1.0
2023-08-04,350.65,354.96,350.195,353.12,4269365,337.199716634159,341.344393031401,336.762169589902,339.574972017265,4439662.20432566,0.0,1.0
2023-08-07,354.62,354.87,351.88,352.04,2390841,341.017434800528,341.257845264406,338.382536116434,338.536398813316,2486207.29880256,0.0,1.0
2023-08-08,353.02,353.35,349.921,352.42,3033619,339.478807831714,339.796149644032,336.498679721493,338.901822718409,3154624.54407722,0.0,1.0
2023-08-09,351.28,353.676,350.54,352.87,2873270,337.805551003129,340.109644888928,337.093936030053,339.334561553388,2987879.51412513,0.0,1.0
2023-08-10,351.89,355.92,351.19,353.15,4133509,338.392152534989,342.26756921269,337.719003236133,339.603821272931,4298387.1555934,0.0,1.0
2023-08-11,353.0,353.72,350.61,351.19,2602563,339.459574994604,340.151957130571,337.161250959938,337.719003236133,2706374.50428259,0.0,1.0
2023-08-14,353.21,353.5,351.77,352.73,3134119,339.661519784261,339.940395922359,338.276755512328,339.199931693617,3259133.30627833,0.0,1.0
2023-08-15,349.61,352.02,349.18,351.67,2818665,336.199609104429,338.517165976206,335.786103106561,338.180591326778,2931096.41999586,0.0,1.0
2023-08-16,347.77,351.52,347.71,349.3,3586802,334.430188090293,338.036345048451,334.372489578963,335.901500129222,3729873.00776573,0.0,1.0
2023-08-17,345.06,349.32,344.82,348.95,4804147,331.824138661864,335.920732966332,331.593344616542,335.564925479794,4995775.68559366,0.0,1.0
2023-08-18,345.12,345.91,342.68,342.95,3525368,332.372466847876,333.13328699394,330.022591966359,330.282619104888,3660576.98972058,0.5102,1.0
2023-08-21,344.67,345.7201,342.49,345.3,3176471,331.939088283661,332.950401239842,329.839609905914,332.545818273561,3298298.68856662,0.0,1.0
2023-08-22,342.96,345.14,342.57,344.79,2816954,330.292249739648,332.391728117396,329.916654983996,332.054655900785,2924993.07689335,0.0,1.0
2023-08-23,344.83,345.3999,343.25,343.53,2605361,332.093178439826,332.642028314817,330.571538147697,330.841195920986,2705284.81750428,0.0,1.0
2023-08-24,341.03,346.97,340.97,344.32,3840818,328.433537230908,334.154134278533,328.375753422346,331.602016067051,3988125.49285766,0.0,1.0
2023-08-25,343.5,344.55,340.35,342.46,3868478,330.812304016705,331.823520666538,327.778654067207,329.810718001633,4016846.34115936,0.0,1.0
2023-08-28,345.71,346.67,344.5,345.21,2382720,332.940674298734,333.865215235724,331.775367492736,332.459142560718,2474104.83244502,0.0,1.0
2023-08-29,348.62,348.75,345.4,345.56,3107659,335.743189013985,335.868387265869,332.642124621164,332.796214777329,3226847.53117917,0.0,1.0
2023-08-30,349.4,350.73,348.52,349.1,2792868,336.494378525289,337.77525294841,335.646882666381,336.20545948248,2899983.30277206,0.0,1.0
2023-08-31,347.81,351.28,347.74,350.92,2901394,334.963107598399,338.304937860227,334.895693155077,337.958235008856,3012671.61740657,0.0,1.0
2023-09-01,348.98,350.36,347.75,349.93,2533213,336.089891865356,337.418919462279,334.905323789837,337.004802167585,2630369.7139876,0.0,1.0
2023-09-05,346.98,349.275,346.9,349.08,1906879,334.163764913294,336.373995590785,334.086719835211,336.186198212959,1980013.82822485,0.0,1.0
2023-09-06,345.0,346.51,343.4601,346.45,2748394,332.256899230752,333.711125079559,330.773877784011,333.653341270997,2853803.58450128,0.0,1.0
2023-09-07,345.69,346.239,344.345,344.46,2378610,332.921413029213,333.450134877554,331.626092653951,331.736844953695,2469837.20097286,0.0,1.0
2023-09-08,346.51,347.04,345.4785,345.77,1666272,333.711125079559,334.221548721855,332.717725104033,332.998458107296,1730178.79036052,0.0,1.0
2023-09-11,347.37,348.59,346.51,348.02,1723147,334.539359668946,335.714297109704,333.711125079559,335.165350928366,1789235.12612188,0.0,1.0
2023-09-12,347.21,349.3007,346.36,346.64,1813791,334.385269512781,336.398746322119,333.566665558154,333.836323331443,1883355.60961644,0.0,1.0
2023-09-13,346.55,348.51,345.82,347.56,2025242,333.7496476186,335.637252031621,333.046611281097,334.722341729392,2102916.42285733,0.0,1.0
2023-09-14,349.94,350.63,347.73,348.66,3489445,337.014432802346,337.678946600807,334.886062520317,335.781711553026,3623276.22928884,0.0,1.0
2023-09-15,346.14,348.85,345.6,348.26,3581669,334.243785857517,336.860647993282,333.722344693933,336.290925240477,3709145.71973072,0.92309,1.0
2023-09-18,346.15,347.13,345.31,346.28,2122839,334.253442175361,335.199761324088,333.442311476452,334.378974307335,2198393.8746231,0.0,1.0
2023-09-19,345.07,345.81,342.98,345.47,2741934,333.210559848192,333.92512736866,331.192389418764,333.596812561959,2839523.35067371,0.0,1.0
2023-09-20,344.32,347.655,344.2,346.04,3413547,332.486336009881,335.706718010906,332.370460195751,334.147222679075,3535040.01741915,0.0,1.0
2023-09-21,340.58,343.65,340.47,343.17,3489616,328.874873136168,331.839362714323,328.768653639882,331.375859457803,3613816.42187031,0.0,1.0
2023-09-22,339.58,341.43,339.32,340.69,3376724,327.909241351752,329.695660152921,327.658177087804,328.981092632453,3496906.43421042,0.0,1.0
2023-09-25,339.98,340.07,337.69,338.73,3104718,328.295494065519,328.382400926116,326.084197279207,327.088454334999,3215219.35183595,0.0,1.0
2023-09-26,336.04,338.74,335.55,337.87,4657329,324.490904834922,327.098110652844,324.017745260559,326.258011000402,4823089.99679417,0.0,1.0
2023-09-27,335.43,337.15,332.93,336.88,4442227,323.901869446429,325.562756115623,321.487789985391,325.302035533831,4600332.20912436,0.0,1.0
2023-09-28,336.62,337.67,334.57,335.32,4053596,325.050971269883,326.064884643519,323.071426111832,323.795649950143,4197869.27628365,0.0,1.0
2023-09-29,334.95,338.83,333.91,338.78,3786535,323.438366189909,327.185017513441,322.434109134118,327.13673592422,3921303.1935281,0.0,1.0
2023-10-02,334.09,335.02,332.08,334.29,4192554,322.607922855312,323.505960414819,320.667002968638,322.801049212195,4341772.99014508,0.0,1.0
2023-10-03,329.98,333.88,329.0401,332.84,4871058,318.639176221365,322.405140180585,317.731578907193,321.400883124793,5044425.91743126,0.0,1.0
2023-10-04,330.99,331.46,328.605,330.13,4877148,319.614464323625,320.0683112623,317.311432517794,318.784020989028,5050732.66923695,0.0,1.0
2023-10-05,331.17,331.75,329.39,330.82,3172173,319.78827804482,320.348344479781,318.06945346856,319.450306920274,3285075.17171334,0.0,1.0
2023-10-06,334.1,335.64,328.48,330.35,4491275,322.617579173157,324.104652121156,317.190728544742,318.996459981599,4651125.89755881,0.0,1.0
2023-10-09,336.09,336.38,332.59,332.95,3756331,324.539186424143,324.819219641623,321.159475178689,321.507102621079,3890024.18999126,0.0,1.0
2023-10-10,337.45,339.005,336.03,337.2,3769439,325.852445650948,327.354003075714,324.481248517078,325.611037704844,3903598.72244924,0.0,1.0
2023-10-11,338.03,338.84,336.16,338.19,2773946,326.412512085909,327.194673831285,324.606780649052,326.567013171415,2872674.70351508,0.0,1.0
2023-10-12,336.27,338.77,334.57,338.77,3314958,324.713000145338,327.127079606376,323.071426111832,327.127079606376,3432942.09397549,0.0,1.0
2023-10-13,336.68,339.61,335.52,337.48,5156179,325.108909176948,327.938210305285,323.988776307026,325.88141460448,5339694.7814037,0.0,1.0
2023-10-16,339.89,340.91,338.41,338.77,3969257,328.208587204921,329.193531625025,326.779452163986,327.127079606376,4110528.53071046,0.0,1.0
2023-10-17,339.99,341.52,338.27,338.33,3777752,328.305150383363,329.782567013518,326.644263714168,326.702201621233,3912207.59400273,0.0,1.0
2023-10-18,336.63,339.97,336.0,339.74,4141227,325.060627587727,328.285837747674,324.452279563546,328.063742437259,4288619.18884277,0.0,1.0
2023-10-19,334.12,338.62,333.76,336.69,5201842,322.636891808845,326.982234838714,322.289264366455,325.118565494792,5386982.99284928,0.0,1.0
2023-10-20,331.19,334.23,331.13,333.38,3960811,319.988482482682,322.925663516975,319.930511804374,322.104412240939,4099463.15852476,0.18733,1.0
2023-10-23,329.32,332.33,328.88,329.9,3898317,318.181729675404,321.089925370542,317.756611367809,318.742112899052,4034781.49342413,0.0,1.0
2023-10-24,331.44,332.7,329.85,331.0,3583946,320.230026975634,321.447411220111,318.693804000461,319.804908668039,3709405.62151089,0.0,1.0
2023-10-25,330.35,332.69,329.83,332.22,3836267,319.176892986365,321.437749440393,318.674480441025,320.983645793643,3970559.37098848,0.0,1.0
2023-10-26,327.82,331.015,327.36,330.16,4882581,316.732462717694,319.819401337616,316.288020850663,318.993319171721,5053500.64115983,0.0,1.0
2023-10-27,324.19,327.88,323.21,327.84,4757335,313.225236680035,316.790433396002,312.278382267664,316.75178627713,4923870.27941004,0.0,1.0
2023-10-30,329.23,330.02,326.37,326.39,4617188,318.094773657941,318.858054255668,315.331504658574,315.35082821801,4778817.29322167,0.0,1.0
2023-10-31,330.48,330.68,327.84,329.18,3645788,319.3024961227,319.495731717061,316.75178627713,318.046464759351,3773412.46269807,0.0,1.0
2023-11-01,332.68,333.36,330.1,330.92,4546185,321.428087660674,322.085088681503,318.935348493413,319.727614430295,4705328.76204845,0.0,1.0
2023-11-02,338.39,338.52,334.41,334.78,5356290,326.944963879691,327.070567016026,323.0995755519,323.457061401469,5543792.29944942,0.0,1.0
2023-11-03,340.61,341.615,339.39,340.12,4046874,329.089878977102,330.060887838768,327.911141851498,328.616451770917,4188538.8800909,0.0,1.0
2023-11-06,341.04,341.64,339.89,340.86,2765984,329.505335504979,330.085042288063,328.394230837401,329.331423470054,2862810.04195074,0.0,1.0
2023-11-07,341.54,342.07,340.3,340.73,2793667,329.988424490882,330.50049881594,328.790363805842,329.205820333719,2891462.11310926,0.0,1.0
2023-11-08,341.12,342.59,339.94,342.1,2787851,329.582629742724,331.002911361279,328.442539735992,330.529484155094,2885442.51820053,0.0,1.0
2023-11-09,339.11,342.05,338.77,342.01,3940744,327.640612019392,330.481175256504,327.312111508978,330.442528137632,4078693.69307889,0.0,1.0
2023-11-10,343.01,343.3,339.27,340.81,3268678,331.408706109438,331.688897721262,327.795200494881,329.283114571463,3383101.34921368,0.0,1.0
2023-11-13,343.57,344.3,342.23,342.38,2624538,331.94976577365,332.655075693069,330.655087291429,330.8000139872,2716412.58296552,0.0,1.0
2023-11-14,348.42,349.52,346.67,347.52,4815484,336.635728936913,337.6985247059,334.944917486251,335.766168762287,4984054.84343116,0.0,1.0
2023-11-15,350.27,350.78,348.98,349.29,3149383,338.423158184755,338.915908950377,337.176788601125,337.476303772385,3259630.30818289,0.0,1.0
2023-11-16,350.02,350.801,348.75,349.58,3848044,338.181613691804,338.936198687785,336.954567667609,337.756495384209,3982748.63667623,0.0,1.0
2023-11-17,349.43,350.22,348.73,349.78,2059642,338.294559896708,339.059384617878,337.616867105798,338.633406292163,2127438.00633314,0.7069,1.0
2023-11-20,351.52,352.24,349.07,349.1,2905683,340.317956943854,341.015012385933,337.946032175669,337.975076152422,3001327.63293626,0.0,1.0
2023-11-21,350.82,351.21,350.36,351.11,1849505,339.640264152944,340.017835850736,339.19492317606,339.921022594892,1910384.05213293,0.0,1.0
2023-11-22,352.56,353.14,351.5,351.89,3487554,341.324814804634,341.886331688531,340.298594292685,340.676165990478,3602351.73332996,0.0,1.0
2023-11-24,353.8,353.95,353.04,353.16,1245089,342.525299177103,342.67051906087,341.789518432687,341.9056943397,1286072.85143114,0.0,1.0
2023-11-27,353.32,354.14,352.78,353.63,2532411,342.060595549051,342.854464246974,341.537803967492,342.360716642168,2615768.86131479,0.0,1.0
2023-11-28,354.11,355.14,353.09,353.49,2759614,342.825420270221,343.822596805417,341.837925060609,342.225178083986,2850450.56685046,0.0,1.0
2023-11-29,354.65,356.13,354.37,354.97,2736296,343.34821185178,344.781048038275,343.077134735416,343.658014270482,2826365.02216276,0.0,1.0
2023-11-30,360.0,360.18,356.45,356.71,4094295,348.52772103945,348.701984899969,345.090850456977,345.342564922172,4229064.46466898,0.0,1.0
2023-12-01,363.05,363.25,359.86,360.02,5852530,351.4805253427,351.674151854389,348.392182481268,348.547083690618,6045174.23669012,0.0,1.0
2023-12-04,362.64,362.95,361.02,361.15,4210952,351.083590993739,351.383712086856,349.515216249061,349.641073481659,4349561.39350652,0.0,1.0
2023-12-05,361.91,362.26,360.7001,361.86,5372664,350.376854226076,350.715700621531,349.205510643615,350.328447598153,5549512.77399559,0.0,1.0
2023-12-06,361.22,363.5508,360.83,362.81,5575433,349.70884276075,351.965366127969,349.331271062957,351.248173528674,5758956.2001377,0.0,1.0
2023-12-07,361.83,362.36,360.93,361.96,3295633,350.2994036214,350.812513877375,349.428084318801,350.425260853998,3404113.38432879,0.0,1.0
2023-12-08,363.12,363.68,361.38,361.76,2930386,351.548294621791,352.090448854519,349.863743970101,350.231634342309,3026843.76684228,0.0,1.0
2023-12-11,364.69,364.87,363.0,363.6,3673195,353.068262738547,353.242526599067,351.432118714778,352.012998249844,3794103.36731959,0.0,1.0
2023-12-12,366.41,366.68,364.43,365.41,3239554,354.733450739069,354.994846529848,352.816548273352,353.765318180626,3346188.46535881,0.0,1.0
2023-12-13,371.74,371.74,366.0,366.6,4304814,359.893597275569,359.893597275569,354.336516390107,354.917395925173,4446512.99293518,0.0,1.0
2023-12-14,373.33,373.67,371.26,372.71,5506997,361.432928043494,361.762093113364,359.428893647517,360.832685857259,5688267.53317449,0.0,1.0
2023-12-15,372.63,373.39,371.33,371.74,6948448,361.561776805697,362.299202537313,360.300390685826,360.698212462093,7161155.69824582,0.83309,1.0
2023-12-18,372.98,373.87,372.76,373.29,3403210,361.901380761047,362.76494510465,361.687915417684,362.202172835785,3507389.95007621,0.0,1.0
2023-12-19,375.5,375.56,373.12,373.24,3730997,364.346529239565,364.404747060482,362.037222343186,362.153657985021,3845211.25101434,0.0,1.0
2023-12-20,370.8,376.34,370.61,374.67,4564730,359.786133267725,365.161578732405,359.601776834821,363.541182716878,4704466.7025577,0.0,1.0
2023-12-21,373.88,374.13,371.16,372.89,3837525,362.774648074803,363.017222328624,360.135440193228,361.814054029671,3955000.31387021,0.0,1.0
2023-12-22,373.8,375.31,372.58,373.64,3330672,362.69702431358,364.162172806661,361.513261954933,362.541776791135,3432631.39794496,0.0,1.0
2023-12-26,375.35,376.09,373.58,373.68,2217790,364.200984687272,364.919004478583,362.483558970218,362.580588671746,2285681.56457566,0.0,1.0
2023-12-27,376.56,376.79,374.75,375.1,3054253,365.375044075767,365.598212389283,363.618806478101,363.958410433451,3147750.5875894,0.0,1.0
2023-12-28,377.03,377.69,376.52,376.52,2620375,365.831083672951,366.47147970304,365.336232195156,365.336232195156,2700590.60135312,0.0,1.0
2023-12-29,376.87,377.46,375.27,376.95,3364544,365.675836150506,366.248311389524,364.12336092605,365.753459911729,3467540.29642285,0.0,1.0
2024-01-02,377.09,377.815,374.8,374.8,5776310,365.889301493868,366.59276682995,363.667321328866,363.667321328866,5953135.90478541,0.0,1.0
2024-01-03,374.21,376.12,373.9,375.57,6393601,363.094846089847,364.948113389042,362.794054015109,364.414450030635,6589323.57750396,0.0,1.0
2024-01-04,374.54,377.22,374.4,374.84,4251858,363.415044104891,366.015440105856,363.279202522751,363.706133209477,4382016.98348065,0.0,1.0
2024-01-05,374.64,376.25,373.21,374.43,5376116,363.51207380642,365.074252001029,362.124549074562,363.30831143321,5540691.06192211,0.0,1.0
2024-01-08,376.84,376.97,372.47,373.4,4604945,365.646727240047,365.772865852034,361.406529283251,362.308905507466,4745912.77460213,0.0,1.0
2024-01-09,375.18,375.6,373.75,374.8,3230886,364.036034194674,364.443558941094,362.648509462816,363.667321328866,3329790.72294743,0.0,1.0
2024-01-10,376.95,377.47,375.29,375.55,2718694,365.753459911729,366.258014359677,364.142766866355,364.395044090329,2801919.36816491,0.0,1.0
2024-01-11,377.17,378.12,374.25,377.77,4095747,365.966925255091,366.888707419612,363.133657970459,366.549103464262,4221127.07292668,0.0,1.0
2024-01-12,375.91,378.25,374.73,377.48,3816872,364.744351015832,367.014846031599,363.599400537796,366.26771732983,3933715.07886005,0.0,1.0
2024-01-16,373.66,375.53,372.04,374.97,4471566,362.561182731441,364.375638150024,360.989301566679,363.832271821464,4608450.7419473,0.0,1.0
2024-01-17,372.72,373.7479,371.335,371.75,4360951,361.649103537073,362.646471839084,360.305242170903,360.707915432246,4494449.56678395,0.0,1.0
2024-01-18,374.81,375.33,371.36,372.23,3953372,363.677024299018,364.181578746967,360.329499596285,361.173657999583,4074393.65237899,0.0,1.0
2024-01-19,378.6,379.37,374.46,375.78,5218621,367.560880676951,368.308429219268,363.541593709168,364.823105495997,5375354.16435272,0.21275,1.0
2024-01-22,380.07,381.08,379.08,379.69,5433385,368.988018803193,369.96856948857,368.026884963071,368.619098743348,5596568.26703483,0.0,1.0
2024-01-23,379.04,379.8499,377.98,379.36,3110079,367.988051272561,368.774336421162,366.958958474046,368.298720796641,3203485.38514598,0.0,1.0
2024-01-24,378.09,380.62,377.94,380.21,3945595,367.065751122949,369.521982047705,366.920124783536,369.123936719978,4064094.80859009,0.0,1.0
2024-01-25,380.48,380.56,377.92,379.07,3539123,369.38606413092,369.46373151194,366.900707938281,368.017176540443,3645415.05432306,0.0,1.0
2024-01-26,381.09,382.1318,379.95,379.98,3220960,369.978277911197,370.98970138053,368.871517731663,368.900642999545,3317696.52350947,0.0,1.0
2024-01-29,383.31,383.41,380.54,381.0,2730922,372.133547734501,372.230631960776,369.444314666685,369.89090210755,2812940.99441643,0.0,1.0
2024-01-30,384.49,384.95,382.49,382.82,2747880,373.279141604545,373.72572904541,371.337457079046,371.657835025754,2830408.30156885,0.0,1.0
2024-01-31,381.37,385.82,381.34,385.21,4476649,370.250113744767,374.570361814002,370.220988476884,373.978148033725,4611098.18944419,0.0,1.0
2024-02-01,385.1,385.15,380.97,381.4,3652450,373.871355384823,373.91989749796,369.861776839667,370.279239012649,3762145.65449188,0.0,1.0
2024-02-02,386.42,387.78,383.24,383.99,3344981,375.152867171652,376.473212648991,372.065588776109,372.793720473171,3445442.30133415,0.0,1.0
2024-02-05,383.58,385.99,382.12,385.99,3761593,372.395675145443,374.73540499867,370.978245441829,374.73540499867,3874566.59472877,0.0,1.0
2024-02-06,385.08,385.3739,383.5,383.92,2507834,373.851938539568,374.13726908059,372.318007764423,372.725761514778,2583152.893342,0.0,1.0
2024-02-07,386.67,387.45,385.65,386.39,2797604,375.395577737339,376.152834702284,374.405318629335,375.123741903769,2881625.68456491,0.0,1.0
2024-02-08,387.35,387.6638,385.51,387.47,2549757,376.055750476009,376.36040077806,374.26940071255,376.172251547539,2626334.98543724,0.0,1.0
2024-02-09,386.72,387.5,385.755,387.19,3526260,375.444119850477,376.201376815421,374.507257066923,375.900415713969,3632165.73412601,0.0,1.0
2024-02-12,388.11,389.41,386.44,386.49,2412247,376.793590595698,378.055685537273,375.172284016907,375.220826130044,2484695.08647924,0.0,1.0
2024-02-13,382.82,385.16,380.46,385.07,5325289,371.657835025754,373.929605920588,369.366647285665,373.84223011694,5485225.77181437,0.0,1.0
2024-02-14,384.29,384.55,382.07,384.0,3465188,373.084973151995,373.33739214031,370.929703328692,372.803428895798,3569259.53160137,0.0,1.0
2024-02-15,388.25,388.33,384.88,385.19,3497179,376.929508512483,377.007175893503,373.657770087018,373.95873118847,3602211.33152549,0.0,1.0
2024-02-16,386.19,388.25,385.7,387.17,3772479,375.523583289683,377.52668689562,375.047116897979,376.47651607309,3879632.944081,0.61185,1.0
2024-02-20,385.69,386.57,384.54,385.51,3295719,375.037393094067,375.893087838351,373.919155644151,374.862364623645,3389330.9960993,0.0,1.0
2024-02-21,386.05,386.17,383.32,384.96,3031592,375.38745003491,375.504135681858,372.732851566848,374.327555408468,3117701.70124537,0.0,1.0
2024-02-22,390.54,391.47,387.91,388.36,4990678,379.75343799154,380.657751755385,377.196077562601,377.633648738655,5132433.81397227,0.0,1.0
2024-02-23,391.28,392.84,390.92,391.77,3451571,380.472999481051,381.989912891372,380.122942540208,380.949465872754,3549609.83492144,0.0,1.0
2024-02-26,390.71,392.41,390.235,391.45,1914059,379.918742658049,381.571789323143,379.456861972214,380.63830414756,1968426.16044112,0.0,1.0
2024-02-27,389.66,390.45,388.75,390.36,2370879,378.897743247256,379.665923756329,378.012877091235,379.578409521118,2438221.73028129,0.0,1.0
2024-02-28,389.6,389.739,387.6,387.94,3313885,378.839400423782,378.974561298163,376.894639641319,377.225248974338,3408012.98533296,0.0,1.0
2024-02-29,389.95,391.11,388.45,390.69,3026854,379.179733560713,380.307694814542,377.721162973866,379.899295050224,3112829.12252749,0.0,1.0
2024-03-01,391.31,391.61,388.88,389.85,3857487,380.502170892788,380.793885010157,378.139286542095,379.08249552159,3967055.52146591,0.0,1.0
2024-03-04,390.23,391.25,389.35,389.35,3048456,379.452000070258,380.443828069314,378.596305325974,378.596305325974,3135044.70831551,0.0,1.0
2024-03-05,386.19,389.29,384.92,388.99,4132398,375.523583289683,378.5379625025,374.288660192819,378.246248385131,4249775.12634383,0.0,1.0
2024-03-06,387.18,389.13,386.13,388.49,3039053,376.486239877002,378.382381639903,375.465240466209,377.760058189515,3125374.62438047,0.0,1.0
2024-03-07,388.45,389.72,387.83,389.07,2965692,377.721162973866,378.95608607073,377.118287131302,378.324038816429,3049929.86977462,0.0,1.0
2024-03-08,387.99,390.42,387.71,388.24,4256891,377.273867993899,379.636752344592,377.001601484355,377.516963091707,4377804.24038462,0.0,1.0
2024-03-11,388.42,388.65,385.5,386.92,3381651,377.691991562129,377.915639052112,374.852640819733,376.233420975282,3477703.81889057,0.0,1.0
2024-03-12,390.79,391.44,387.84,389.24,3270523,379.996533089348,380.628580343648,377.128010935215,378.489343482939,3363419.32590602,0.0,1.0
2024-03-13,391.22,392.79,390.06,391.69,2773074,380.414656657577,381.941293871811,379.286695403749,380.871675441456,2851840.72509734,0.0,1.0
2024-03-14,390.07,392.41,387.835,392.17,4433412,379.296419207661,381.571789323143,377.123149033259,381.338418029247,4559339.16395136,0.0,1.0
2024-03-15,387.0,389.26,386.04,387.74,4372282,377.218578444854,379.421456964971,376.282842436309,377.939874951441,4485656.93920976,0.93314,1.0
2024-03-18,387.73,388.86,387.48,388.35,2060609,377.930127701352,379.031566961411,377.686446449127,378.534457206871,2114041.37698531,0.0,1.0
2024-03-19,390.9,391.09,387.47,388.16,3303843,381.020005979569,381.205203731261,377.676699199038,378.34925945518,3389512.90859318,0.0,1.0
2024-03-20,394.99,395.22,389.89,390.15,4823857,385.006631265976,385.230818018024,380.035533720579,380.288962222893,4948941.45112451,0.0,1.0
2024-03-21,397.75,398.82,395.81,396.31,4348433,387.696872290544,388.739828050069,385.805905773276,386.293268277726,4461189.52554724,0.0,1.0
2024-03-22,394.53,398.06,394.49,397.76,3156077,384.558257761882,387.999037043304,384.519268761526,387.706619540633,3237915.2798768,0.0,1.0
2024-03-25,392.95,394.15,392.82,393.92,2535639,383.018192247817,384.187862258499,382.89147799666,383.963675506452,2601389.08599237,0.0,1.0
2024-03-26,392.85,394.2699,392.63,393.68,3395400,382.920719746927,384.304731787066,382.706280244969,383.729741504315,3483444.01650965,0.0,1.0
2024-03-27,397.56,397.58,394.47,395.0,4427305,387.511674538853,387.531169039031,384.499774261348,385.016378516065,4542106.7065775,0.0,1.0
2024-03-28,397.76,398.56,397.04,398.06,3154954,387.706619540633,388.486399547754,387.004817534224,387.999037043304,3236763.16005866,0.0,1.0
2024-04-01,395.33,398.05,394.73,397.82,3721947,385.338037769003,387.989289793215,384.753202763662,387.765103041167,3818458.50471697,0.0,1.0
2024-04-02,391.63,392.14,390.28,391.97,3980392,381.731555236068,382.228664990607,380.415676474051,382.062961739094,4083605.08210015,0.0,1.0
2024-04-03,391.26,392.92,389.99,391.68,3479883,381.370906982774,382.98895049755,380.133006221469,381.780291486513,3570117.69290912,0.0,1.0
2024-04-04,386.02,394.24,385.6,394.03,5012753,376.263347936131,384.2755875093,375.853963432392,384.070895257431,5142735.59642185,0.0,1.0
2024-04-05,388.86,390.45,386.08,386.35,4416053,379.031566961411,380.581379725564,376.321831436665,376.585007189068,4530562.93792762,0.0,1.0
2024-04-08,389.1,390.14,388.57,389.05,2427604,379.265500963547,380.279214972804,378.748896708829,379.216764713102,2490552.6972536,0.0,1.0
2024-04-09,388.84,389.98,385.73,389.62,3998827,379.012072461233,380.12325897138,375.980677683549,379.772357968176,4102518.10867856,0.0,1.0
2024-04-10,384.51,385.97,383.03,384.92,5173092,374.791513172689,376.214611685685,373.348920159515,375.191150426339,5307232.24782174,0.0,1.0
2024-04-11,384.54,386.08,382.0,385.47,3972750,374.820754922956,376.321831436665,372.344953400347,375.727249181235,4075764.92212661,0.0,1.0
2024-04-12,379.87,382.93,378.81,382.31,5305137,370.268789131387,373.251447658625,369.235580621951,372.647118153106,5442701.2250144,0.0,1.0
2024-04-15,377.31,383.82,376.6,383.33,4870703,367.773493108599,374.118952916547,367.081438352279,373.641337662186,4997002.18576473,0.0,1.0
2024-04-16,377.98,379.93,377.04,379.74,4383476,368.426558864563,370.327272631921,367.510317356196,370.14207488023,4497141.20389752,0.0,1.0
2024-04-17,377.45,380.19,376.14,379.21,4584927,367.909954609845,370.580701134235,366.633064848184,369.625470625512,4703815.90513151,0.0,1.0
2024-04-18,377.84,380.93,376.85,379.05,4579224,368.290097363317,371.301997640822,367.325119604504,369.469514624088,4697965.02416721,0.0,1.0
2024-04-19,379.8,381.03,377.92,378.69,5078592,370.393251767773,371.592787575236,368.559814923847,369.310743843965,5207571.22975161,0.19769,1.0
2024-04-22,382.37,384.44,379.81,381.73,4128981,372.899598942716,374.918329935763,370.403004091411,372.27545022989,4233843.29038265,0.0,1.0
2024-04-23,385.02,385.59,382.91,383.69,3126359,375.483964706762,376.039847154122,373.426224419163,374.18690566292,3205758.04913547,0.0,1.0
2024-04-24,384.44,385.4657,383.0201,384.87,3575814,374.918329935763,375.918625771303,373.533597502416,375.337679852193,3666627.701013,0.0,1.0
2024-04-25,380.92,381.55,377.48,379.79,4682844,371.485512015219,372.099908404407,368.130712683779,370.383499444135,4801772.55582156,0.0,1.0
2024-04-26,382.31,383.34,380.53,380.75,4252374,372.841085000888,373.845574335593,371.105171393341,371.319722513375,4360370.05936759,0.0,1.0
2024-04-29,383.8,384.03,382.07,383.1,3265901,374.294181222937,374.518484666609,372.607029233579,373.611518568283,3348843.94864108,0.0,1.0
2024-04-30,378.13,382.749,378.08,382.46,3463622,368.764613720243,373.269212008593,368.715852102053,372.987369855457,3551586.39991846,0.0,1.0
2024-05-01,378.89,383.48,377.98,378.38,5731591,369.505790316724,373.982106866524,368.618328865674,369.00842181119,5877154.21760661,0.0,1.0
2024-05-02,382.23,382.91,378.9,381.15,3535552,372.763066411785,373.426224419163,369.515542640362,371.709815458891,3625343.18104127,0.0,1.0
2024-05-03,386.77,387.99,385.06,387.14,4471092,377.190621343396,378.380404827221,375.522974001313,377.551457317998,4584642.7641308,0.0,1.0
2024-05-06,388.45,388.74,386.83,388.32,2596106,378.829011714564,379.111829100064,377.249135285223,378.702231507272,2662038.39863205,0.0,1.0
2024-05-07,388.74,389.75,388.34,389.17,2428600,379.111829100064,380.096813787493,378.721736154547,379.531179016494,2490278.3071715,0.0,1.0
2024-05-08,390.48,390.91,388.19,388.34,2855082,380.80873341306,381.22808332949,378.575451299979,378.721736154547,2927591.52178038,0.0,1.0
2024-05-09,394.0,394.26,390.01,390.11,4141242,384.241551333604,384.495111748189,380.350374202078,380.447897438457,4246415.67872335,0.0,1.0
2024-05-10,395.18,395.8989,394.0958,395.25,3505595,385.392325522877,386.093420069206,384.334978594055,385.460591788342,3594625.37356044,0.0,1.0
2024-05-13,394.46,396.61,394.07,396.38,2635805,384.690158220948,386.786907803098,384.309817599069,386.562604359426,2702745.62028913,0.0,1.0
2024-05-14,395.58,396.245,393.81,394.54,2702732,385.782418468393,386.430947990314,384.056257184483,384.768176810051,2771372.34196585,0.0,1.0
2024-05-15,399.28,399.5,396.94,397.24,3421205,389.39077821442,389.605329334454,387.108734483149,387.401304192286,3508092.15016334,0.0,1.0
2024-05-16,399.21,400.995,399.13,399.75,2877239,389.322511948954,391.063301718321,389.244493359851,389.849137425401,2950311.23538164,0.0,1.0
2024-05-17,399.95,400.02,398.44,399.11,2703120,390.623608454782,390.691976132221,389.148819984306,389.803196325511,2767658.74002505,0.59414,1.0
2024-05-20,398.1,400.72,397.8401,399.77,2094760,388.816748408173,391.375652906614,388.562908988652,390.447805855653,2144773.75116712,0.0,1.0
2024-05-21,398.78,399.06,397.7697,398.32,1618266,389.48089156044,389.754362270197,388.49415063877,389.031618251553,1656903.14843047,0.0,1.0
2024-05-22,396.66,398.8451,395.51,397.95,2647164,387.410327615137,389.544473500459,386.28714434292,388.670246242232,2710366.75429861,0.0,1.0
2024-05-23,390.66,397.09,390.25,397.06,3361204,381.550240977485,387.830300490835,381.149801723912,387.801000057647,3441454.92157476,0.0,1.0
2024-05-24,390.64,392.251,390.16,391.22,2072175,381.53070735536,383.104140617569,381.061900424348,382.097182396999,2121649.51967038,0.0,1.0
2024-05-28,388.6,390.22,387.02,389.81,2176119,379.538277898558,381.120501290724,377.995121750643,380.720062037151,2228075.2499647,0.0,1.0
2024-05-29,384.58,385.72,384.241,385.31,2714977,375.612019851332,376.725436312485,375.280924956304,376.324997058913,2779798.83357638,0.0,1.0
2024-05-30,381.48,382.4,380.41,381.37,4070361,372.584308421878,373.482855039652,371.539259638164,372.476873500188,4167543.5040646,0.0,1.0
2024-05-31,387.53,387.61,381.27,381.98,4748353,378.493229114844,378.571363603346,372.379205389561,373.072648975016,4861723.00200292,0.0,1.0
2024-06-03,386.24,387.89,382.93,387.87,3614283,377.233310487749,378.844834313103,374.000496025978,378.825300690977,3700576.34654545,0.0,1.0
2024-06-04,387.51,388.3783,384.54,385.0,2822456,378.473695492718,379.321747697297,375.572952607081,376.022225915967,2889843.96428429,0.0,1.0
2024-06-05,388.53,388.97,385.9699,388.6,2181357,379.469910221119,379.89964990788,376.969508920944,379.538277898558,2233438.31060582,0.0,1.0
2024-06-06,389.33,390.59,387.785,388.81,2241901,380.251255106139,381.481873300046,378.742282796944,379.743380930876,2295427.83780257,0.0,1.0
2024-06-07,388.49,391.62,387.89,388.88,1952036,379.430842976868,382.487854839509,378.844834313103,379.811748608315,1998642.12326627,0.0,1.0
2024-06-10,389.29,389.36,387.19,388.03,1382234,380.212187861888,380.280555539327,378.16115753871,378.981569667981,1415235.73162116,0.0,1.0
2024-06-11,387.97,388.2,384.8971,387.66,2522641,378.922968801605,379.147605456048,375.921725430132,378.620197658659,2582870.68705626,0.0,1.0
2024-06-12,387.69,391.91,386.69,391.58,3866703,378.649498091848,382.771092360329,377.672816985572,382.448787595258,3959023.03746451,0.0,1.0
2024-06-13,386.88,387.67,384.59,386.82,3136085,377.858386395765,378.629964469722,375.621786662394,377.799785529388,3210961.05970562,0.0,1.0
2024-06-14,386.46,386.54,383.63,384.62,2884306,377.448180331129,377.526314819631,374.68417280037,375.651087095583,2953170.67307655,0.0,1.0
2024-06-17,388.58,389.21,384.98,385.25,2025268,379.518744276433,380.134053373386,376.002692293842,376.266396192536,2073622.58467735,0.0,1.0
2024-06-18,389.14,390.19,388.02,388.91,1848654,380.065685695947,381.091200857536,378.971802856918,379.841049041503,1892791.81108581,0.0,1.0
2024-06-20,392.07,393.11,388.38,388.74,3588047,382.927361337333,383.943109687859,379.323408055178,379.675013253437,3673713.94506003,0.0,1.0
2024-06-21,391.34,392.47,390.46,391.67,2594616,383.06757367695,384.173686924395,382.206175749737,383.390597899655,2650647.28839798,0.87356,1.0
2024-06-24,393.98,395.59,391.9,392.47,3096624,385.65176745859,387.227734120879,383.615735994268,384.173686924395,3163496.25870962,0.0,1.0
2024-06-25,391.02,394.1055,389.82,393.56,2923874,382.754338067054,385.774614549346,381.579704529945,385.240645720602,2987015.68544916,0.0,1.0
2024-06-26,391.24,391.73,389.01,390.09,1501877,382.969687548858,383.449329576511,380.786826892396,381.843997075795,1534310.35558144,0.0,1.0
2024-06-27,391.56,392.39,390.156,390.61,1601054,383.282923158753,384.095378021921,381.908601920336,382.353004941875,1635629.1041444,0.0,1.0
2024-06-28,391.13,394.3199,389.2,391.37,3624358,382.862012807956,385.984482407977,380.972810535772,383.096939515378,3702626.78750286,0.0,1.0
2024-07-01,391.46,394.29,390.26,392.08,2536492,383.185037030661,385.955214455677,382.010403493552,383.791931024834,2591268.08816532,0.0,1.0
2024-07-02,393.29,393.29,390.69,390.79,1711557,384.976353174753,384.976353174753,382.431313844349,382.529199972442,1748518.44010388,0.0,1.0
2024-07-03,392.83,394.055,392.1401,393.73,2319124,384.526076985527,385.72518205466,383.850760587818,385.407052138359,2369205.97963578,0.0,1.0
2024-07-05,393.7,394.0,391.65,393.19,2011070,385.377686299932,385.671344684209,383.371020674037,384.87846704666,2054499.48750741,0.0,1.0
2024-07-08,393.46,396.732,392.78,394.41,3374525,385.14275959251,388.345593703694,384.477133921481,386.072677809388,3447398.59034292,0.0,1.0
2024-07-09,392.94,395.04,391.47,393.22,3826722,384.633751726429,386.68936041637,383.19482564347,384.907832885088,3909360.8814379,0.0,1.0
2024-07-10,397.26,397.46,392.6303,392.94,4234313,388.862432460022,389.058204716207,384.330598387727,384.633751726429,4325753.89640637,0.0,1.0
2024-07-11,397.63,398.89,396.31,397.5,4027421,389.224611133964,390.457976347929,387.932514243144,389.097359167444,4114394.01934124,0.0,1.0
2024-07-12,400.32,402.69,398.12,398.86,4711778,391.857747979651,394.177649215442,389.704253161617,390.428610509501,4813529.85537484,0.0,1.0
2024-07-15,402.36,403.58,401.4,402.47,4433484,393.854624992737,395.048835755465,392.914918163049,393.962299733639,4529226.03682233,0.0,1.0
2024-07-16,409.66,409.985,403.85,403.86,6547601,401.000312343485,401.318442259785,395.313128301314,395.322916914123,6688997.84637182,0.0,1.0
2024-07-17,411.93,412.34,408.56,408.56,4490623,403.222327451183,403.623660576362,399.923564934468,399.923564934468,4587598.96576896,0.0,1.0
2024-07-18,406.72,413.86,406.05,410.68,4922194,398.122460177567,405.111529723367,397.466623119348,401.998750850028,5028489.83397497,0.0,1.0
2024-07-19,402.95,406.06,401.95,405.37,4284514,394.622424204268,397.668151315015,393.643090728144,396.992411216489,4374928.56565683,0.19438,1.0
2024-07-22,404.15,404.73,402.22,404.04,2313989,395.797624375617,396.365637791769,393.907510766698,395.689897693244,2362820.28176724,0.0,1.0
2024-07-23,403.49,405.29,403.22,404.29,1693478,395.151264281375,396.914064538399,394.886844242822,395.934731062275,1729214.86019451,0.0,1.0
2024-07-24,398.67,402.63,398.08,401.73,3701277,390.430876926457,394.309037491909,389.853070175543,393.427637363397,3779383.72396696,0.0,1.0
2024-07-25,399.49,404.39,398.3713,398.63,4179842,391.233930376878,396.032664409887,390.138350017138,390.391703587411,4268047.70989946,0.0,1.0
2024-07-26,405.97,407.617,401.71,401.81,2810634,397.580011302164,399.19297353734,393.408050693874,393.505984041487,2869945.8034695,0.0,1.0
2024-07-29,405.51,407.0,403.96,406.86,2039018,397.129517903146,398.588724782572,395.611551015154,398.451618095914,2082046.66715722,0.0,1.0
2024-07-30,407.41,408.72,405.28,405.87,2576403,398.990251507782,400.273178361505,396.904271203638,397.482077954551,2630771.91049999,0.0,1.0
2024-07-31,408.49,412.01,406.49,407.46,5634760,400.047931661997,403.495185497954,398.089264709748,399.039218181589,5753668.32378665,0.0,1.0
2024-08-01,403.23,410.93,400.96,409.7,5497860,394.896637577583,402.43750534374,392.673550586781,401.232925168107,5613879.37207862,0.0,1.0
2024-08-02,397.13,400.38,393.56,399.93,4844932,388.922703373225,392.105537170629,385.426482863462,391.664837106373,4947172.86615585,0.0,1.0
2024-08-05,386.81,390.3,384.9309,386.515,8680170,378.815981899623,382.233855731297,376.975716364638,378.527078524166,8863344.52116562,0.0,1.0
2024-08-06,389.96,394.52,386.26,387.56,4058038,381.900882349414,386.366643000541,378.277348487754,379.550482006716,4143673.32367706,0.0,1.0
2024-08-07,387.77,394.79,387.2796,392.63,3969365,379.756142036702,386.631063039094,379.275876900011,384.515702730666,4053129.08909118,0.0,1.0
2024-08-08,394.52,395.14,389.24,389.51,2993543,386.366643000541,386.973829755738,381.195762246605,381.460182285158,3056714.66663944,0.0,1.0
2024-08-09,395.15,396.49,392.415,394.18,3380211,386.983623090499,388.295929948506,384.305146033299,386.033669618659,3451542.38306782,0.0,1.0
2024-08-12,393.77,396.04,392.61,395.95,1902029,385.632142893448,387.85522988425,384.496116061144,387.767089871399,1942166.83731403,0.0,1.0
2024-08-13,397.79,398.13,394.07,395.07,3510789,389.569063467467,389.902036849349,385.925942936285,386.905276412409,3584875.92387229,0.0,1.0
2024-08-14,400.09,400.88,397.51,397.74,5230413,391.821530462553,392.595203908691,389.294850094152,389.520096793661,5340788.53374801,0.0,1.0
2024-08-15,405.88,406.14,403.18,404.74,3764149,397.491871289312,397.746497993105,394.847670903777,396.375431126531,3843582.48928317,0.0,1.0
2024-08-16,406.74,407.37,404.6,405.03,2789195,398.654095292103,399.27157102607,396.556638037038,396.978089728476,2845768.26802379,0.32675,1.0
2024-08-19,409.11,409.32,407.26,407.36,2012428,400.976980196077,401.182805440732,399.163757802679,399.261769823944,2053246.09576691,0.0,1.0
2024-08-20,408.56,409.35,407.78,408.62,1999606,400.437914079121,401.212209047112,399.673420313256,400.496721291879,2040164.02702213,0.0,1.0
2024-08-21,408.99,409.991,407.5901,409.32,1439005,400.859365770559,401.840466103419,399.487295484874,401.182805440732,1468192.35174578,0.0,1.0
2024-08-22,407.48,410.5,406.02,409.7,2353499,399.379384249462,402.339347291656,397.948408738997,401.555251121538,2401235.04201955,0.0,1.0
2024-08-23,411.83,412.32,408.56,409.29,3818288,403.642907174477,404.123166078674,400.437914079121,401.153401834353,3895734.3708762,0.0,1.0
2024-08-26,412.72,414.515,411.6528,412.64,3144951,404.515214163733,406.274529945434,403.469229872796,404.436804546721,3208740.07026748,0.0,1.0
2024-08-27,412.89,413.07,411.36,412.29,1710225,404.681834599883,404.858256238159,403.182250674533,404.093762472294,1744913.50951833,0.0,1.0
2024-08-28,411.34,413.93,408.71,412.66,2732564,403.16264827028,405.701159621036,400.584932111018,404.456406950974,2787988.62092617,0.0,1.0
2024-08-29,413.91,416.3,411.3,414.37,5024760,405.681557216783,408.02404452501,403.123443461774,406.132412514601,5126677.25362882,0.0,1.0
2024-08-30,416.21,416.55,412.1212,414.51,2283768,407.935833705871,408.269074578171,403.9283181804,406.269629344371,2330089.68750058,0.0,1.0
2024-09-03,410.25,415.18,408.62,414.19,3754717,402.094317238494,406.926309886845,400.496721291879,405.955990876324,3830873.95969429,0.0,1.0
2024-09-04,410.42,412.5499,409.23,409.97,2033972,402.260937674644,404.348495715561,401.094594621594,401.819883578953,2075227.07291849,0.0,1.0
2024-09-05,408.46,411.66,405.98,411.34,2234723,400.339902057856,403.476286738327,397.909203930491,403.16264827028,2280049.90731123,0.0,1.0
2024-09-06,404.47,411.0,403.78,408.96,3350997,396.429222409394,402.82940739798,395.752939462667,400.829962164179,3418965.30319426,0.0,1.0
2024-09-09,409.05,410.89,406.11,407.36,3038245,400.918172983318,402.721594174588,398.036619558135,399.261769823944,3099869.75148096,0.0,1.0
2024-09-10,408.26,410.13,404.97,410.1,1970733,400.143878015326,401.976702812977,396.919282515717,401.947299206597,2010705.39569566,0.0,1.0
2024-09-11,409.27,409.93,400.81,407.15,3134569,401.1337994301,401.780678770447,392.841982431105,399.055944579288,3198147.4920653,0.0,1.0
2024-09-12,411.97,412.0,407.48,409.7,3132876,403.780124004247,403.809527610627,399.379384249462,401.555251121538,3196420.15293062,0.0,1.0
2024-09-13,414.94,416.31,412.35,412.59,5210253,406.691081035809,408.033845727136,404.152569685053,404.387798536089,5315932.60986621,0.0,1.0
2024-09-16,417.38,418.55,415.65,416.45,3881097,409.082574354669,410.229315003466,407.386966386789,408.171062556907,3959817.32640505,0.0,1.0
2024-09-17,417.26,419.49,415.81,418.29,2561665,408.964959929151,411.150628003354,407.543785620812,409.974483748177,2613623.27492598,0.0,1.0
2024-09-18,416.19,421.0,415.55,417.5,3173627,407.916231301618,412.630609524451,407.288954365524,409.200188780186,3237997.70584113,0.0,1.0
2024-09-19,421.41,422.78,419.38,421.98,4073004,413.032458811637,414.375223502963,411.042814779963,413.591127332845,4155616.77786385,0.0,1.0
2024-09-20,420.57,421.2988,418.5,419.38,2902184,413.432112629546,414.148543482161,411.397244538281,412.262309234084,2952290.08002503,1.24776,1.0
2024-09-23,421.11,421.7,420.0,421.12,2318707,413.962947783788,414.542934341202,412.8717866334,413.972778064423,2358739.37509979,0.0,1.0
2024-09-24,422.13,422.65,420.38,421.67,2790689,414.96563640847,415.476811001444,413.245337297497,414.5134434993,2838870.12371889,0.0,1.0
2024-09-25,419.12,422.94,418.38,422.44,2047993,412.006721937597,415.761889139834,411.279281170671,415.270375108128,2083351.50971155,0.0,1.0
2024-09-26,421.62,422.12,420.2,421.24,2703650,414.464292096129,414.955806127835,413.068392246083,414.090741432032,2750328.39918478,0.0,1.0
2024-09-27,422.95,426.2,422.24,422.59,3667678,415.771719420468,418.96656062656,415.073769495445,415.417829317639,3731000.30050681,0.0,1.0
2024-09-30,423.12,423.3,419.08,422.42,3822989,415.938834191248,416.115779242663,411.96740081506,415.250714546859,3888992.73813956,0.0,1.0
2024-10-01,421.5,423.15,419.29,422.42,5101268,414.346328728519,415.968325033151,412.173836708377,415.250714546859,5189341.16925363,0.0,1.0
2024-10-02,421.91,422.5,419.58,421.83,2599556,414.749370234519,415.329356791932,412.458914846767,414.670727989446,2644437.22082044,0.0,1.0
2024-10-03,419.98,421.1237,418.28,420.34,2534363,412.852126072132,413.976415268257,411.18097836433,413.206016174961,2578118.66652234,0.0,1.0
2024-10-04,423.41,423.61,419.66,422.37,2522161,416.223912329638,416.420517942321,412.53755709184,415.201563143689,2565705.99952519,0.0,1.0
2024-10-07,419.61,422.93,418.26,422.11,2632595,412.488405688669,415.7520588592,411.161317803062,414.945975847201,2678046.63771267,0.0,1.0
2024-10-08,420.8,421.28,418.71,420.51,1872930,413.65820908413,414.130062554569,411.603680431598,413.373130945741,1905266.05466135,0.0,1.0
2024-10-09,425.05,425.66,420.03,420.89,3935112,417.836078353635,418.435725472317,412.901277475303,413.746681609838,4003051.53683828,0.0,1.0
2024-10-10,424.66,425.07,423.04,425.0,2178990,417.452697408904,417.855738914903,415.860191946175,417.786926950464,2216610.16719607,0.0,1.0
2024-10-11,428.73,429.07,425.01,425.28,3753545,421.453621626994,421.787851168555,417.796757231099,418.06217480822,3818349.7905121,0.0,1.0
2024-10-14,430.89,431.42,427.19,428.32,2180640,423.576962243966,424.097967117575,419.939758409339,421.050580120995,2218288.65437401,0.0,1.0
2024-10-15,427.54,430.13,427.03,429.33,3291230,420.283818231533,422.829860915772,419.782473919193,422.043438465042,3348052.94222585,0.0,1.0
2024-10-16,430.72,431.08,426.92,427.18,2583653,423.409847473186,423.763737576015,419.674340832217,419.929928128705,2628259.65621991,0.0,1.0
2024-10-17,432.45,432.89,431.2,432.54,3462757,425.11048602289,425.543018370792,423.881700943624,425.198958548597,3522541.34839047,0.0,1.0
2024-10-18,432.64,433.2,430.33,432.26,2303743,425.443555591336,425.99424066699,423.171979654261,425.069876432856,2342711.1738352,0.14882,1.0
2024-10-21,429.37,433.04,428.76,432.43,2702554,422.227948095996,425.836902073946,421.628094710016,425.237048687965,2748268.12439279,0.0,1.0
2024-10-22,429.31,430.42,427.1596,427.64,2306146,422.168946123605,423.260482612848,420.054315433092,420.526724558707,2345154.82095674,0.0,1.0
2024-10-23,425.16,427.7599,422.92,427.03,4006476,418.087976366523,420.644630166869,415.885236063905,419.926871172726,4074246.16934378,0.0,1.0
2024-10-24,423.78,424.67,421.94,424.32,1936579,416.730931001517,417.606126925325,414.921537181509,417.261948753041,1969336.53724161,0.0,1.0
2024-10-25,421.14,426.0,420.47,425.45,2518806,414.134844216289,418.914003980004,413.475988857916,418.373152566415,2561411.99817998,0.0,1.0
2024-10-28,424.07,424.82,423.27,423.55,2912041,417.016107201409,417.753631856304,416.229414236189,416.504756774016,2961298.62982383,0.0,1.0
2024-10-29,422.5,424.97,421.76,422.23,2697731,415.472222257164,417.901136787283,414.744531264335,415.206713381402,2743363.54259204,0.0,1.0
2024-10-30,421.75,424.6501,421.45,422.02,2921224,414.73469760227,417.586557937815,414.439687740312,415.000206478031,2970636.96170778,0.0,1.0
2024-10-31,417.67,419.93,417.02,419.23,4297147,410.722563479644,412.944971106393,410.083375445402,412.256614761824,4369833.91485613,0.0,1.0
2024-11-01,420.42,423.2996,419.31,419.67,3856415,413.42682054759,416.258521875902,412.335284058346,412.689295892696,3921646.86401464,0.0,1.0
2024-11-04,418.05,420.3,416.44,419.84,3125409,411.096242638124,413.308816602807,409.513023045617,412.856468147805,3178275.78297801,0.0,1.0
2024-11-05,422.3,422.6199,417.71,418.27,3093111,415.275549015859,415.590127865326,410.761898127905,411.31258320356,3145431.457247,0.0,1.0
2024-11-06,437.23,437.785,433.71,434.66,7271813,429.957206479289,430.502974723911,426.495757432318,427.429955328518,7394816.85636813,0.0,1.0
2024-11-07,437.39,438.2471,436.43,437.53,4267866,430.114545072333,430.957388247947,429.170513514069,430.252216341247,4340057.62215289,0.0,1.0
2024-11-08,440.11,441.7,437.4,438.3,5014343,432.789301154084,434.35285342246,430.124378734399,431.009408320272,5099161.39757877,0.0,1.0
2024-11-11,443.01,444.87,441.82,441.88,4065119,435.641063153009,437.470124297147,434.470857367243,434.529859339635,4133881.12487798,0.0,1.0
2024-11-12,439.39,444.22,439.0501,443.58,3482998,432.081277485385,436.830936262905,431.747031311787,436.201581890728,3541913.45694622,0.0,1.0
2024-11-13,439.81,441.55,438.44,439.91,2631015,432.494291292126,434.205348491481,431.147079589186,432.592627912779,2675519.03099783,0.0,1.0
2024-11-14,437.7,440.94,437.101,440.59,2528346,430.419388596356,433.6054951055,429.830352238648,433.261316933216,2571113.36877488,0.0,1.0
2024-11-15,434.51,436.51,433.52,435.84,3486886,427.544232315378,429.512169680757,426.570103319516,428.852910663355,3543696.11690235,0.26621,1.0
2024-11-18,434.19,435.33,433.19,434.17,2245512,427.229362336918,428.351086635184,426.245393654228,427.209682963264,2282097.02148496,0.0,1.0
2024-11-19,432.84,434.12,429.6401,430.73,3202450,425.901004615287,427.160484529129,422.752403227549,423.824830694812,3254625.94119048,0.0,1.0
2024-11-20,434.29,434.91,430.92,433.55,3955955,427.327759205187,427.937819788454,424.011784744523,426.599622379996,4020407.42718299,0.0,1.0
2024-11-21,438.97,440.54,433.63,435.86,7557979,431.932732640173,433.477563471995,426.678339874612,428.872590037009,7681117.43083355,0.0,1.0
2024-11-22,443.16,443.57,439.32,439.59,5492783,436.055561420642,436.458988580544,432.277121679114,432.542793223441,5582274.20916176,0.0,1.0
2024-11-25,447.56,448.4,445.4,446.61,2976142,440.385023624475,441.211557317934,438.259651269866,439.45025337592,3024630.81636451,0.0,1.0
2024-11-26,448.88,449.33,444.66,446.56,4126540,441.683862285625,442.126648192835,437.531514444676,439.401054941786,4193771.68460403,0.0,1.0
2024-11-27,447.74,450.64,447.37,449.18,2985905,440.562137987359,443.415647167159,440.198069574764,441.979052890432,3034552.8801169,0.0,1.0
2024-11-29,450.09,451.28,448.24,448.3,3473411,442.874464391679,444.04538712408,441.054122328704,441.113160449665,3530001.57536148,0.0,1.0
2024-12-02,448.74,451.0,447.93,450.61,2661196,441.546106670049,443.769875892927,440.74909203707,443.386128106678,2704553.55624361,0.0,1.0
2024-12-03,447.89,449.6,446.61,449.15,1697433,440.709733289763,442.392319737162,439.45025337592,441.949533829951,1725088.44017324,0.0,1.0
2024-12-04,450.94,451.55,448.78,449.85,3694365,443.710837771965,444.311058668406,441.585465417356,442.638311907834,3754555.47010139,0.0,1.0
2024-12-05,448.67,451.48,448.35,450.48,1917595,441.47722886226,444.242180860618,441.1623588838,443.258212177928,1948837.43124707,0.0,1.0
2024-12-06,447.15,449.96,446.78,449.49,1974297,439.981596464572,442.74654846293,439.617528051977,442.284083182066,2006463.24901702,0.0,1.0
2024-12-09,445.08,448.28,444.8005,447.65,1998597,437.944781291405,441.093481076012,437.669762044594,440.473580805917,2031159.15695342,0.0,1.0
2024-12-10,443.69,445.8,442.95,444.51,2460960,436.577064822467,438.653238742942,435.848927997277,437.383919142272,2501055.20967763,0.0,1.0
2024-12-11,442.51,444.74,442.38,444.11,2084329,435.415981776894,437.610231939291,435.288065848144,436.990331669197,2118287.94622105,0.0,1.0
2024-12-12,440.27,443.12,440.0549,442.49,3585334,433.211891927669,436.016202673334,433.000240264023,435.39630240324,3643748.08169753,0.0,1.0
2024-12-13,439.37,441.53,438.92,440.86,2548412,432.326320113249,434.451692467858,431.883534206039,433.792433450456,2589932.02205846,0.0,1.0
2024-12-16,438.37,440.67,437.95,439.65,1987507,431.342351430559,433.605479400745,430.92908458383,432.601831344402,2019888.47304335,0.0,1.0
2024-12-17,435.57,436.825,434.43,436.18,3130266,428.587239119029,429.822119815804,427.465514820763,429.18746001547,3181265.88281677,0.0,1.0
2024-12-18,424.22,438.04,423.98,435.98,6135731,417.419194570504,431.017641765272,417.183042086659,428.990666278932,6235697.44438372,0.0,1.0
2024-12-19,424.53,428.97,424.45,427.51,4947992,417.724224862138,422.093045813279,417.645507367523,420.656451536552,5028607.19761525,0.0,1.0
2024-12-20,428.54,432.08,421.72,422.06,6069637,422.873030900266,426.366218302578,416.143217882252,416.47872175705,6150976.88883702,1.222693,1.0
2024-12-23,428.89,429.439,424.98,427.3,2602672,423.218402536088,423.760142616277,419.360107975907,421.649428533354,2637550.70051524,0.0,1.0
2024-12-24,432.5,432.63,428.28,428.89,1431692,426.780664265565,426.90894515887,422.616469113655,423.218402536088,1450878.26569082,0.0,1.0
2024-12-26,433.21,433.67,430.92,430.97,1869575,427.481275298232,427.935192305312,425.221558023855,425.270896828972,1894629.38507648,0.0,1.0
2024-12-27,430.0,432.29,427.43,430.58,2429126,424.313724009694,426.573441284072,421.77770942666,424.886054149056,2461678.99102914,0.0,1.0
2024-12-30,425.77,427.66,422.52,425.47,3858271,420.139661096762,422.0046679302,416.93263876413,419.843628266057,3909976.12408618,0.0,1.0
2024-12-31,425.5,427.7399,424.035,426.91,2442722,419.873231549128,422.083511340777,418.427604559188,421.264585853439,2475457.19255595,0.0,1.0
2025-01-02,423.8,428.96,421.59,428.34,4234923,418.195712175136,423.287476863252,416.014936988946,422.675675679796,4291675.67994665,0.0,1.0
2025-01-03,427.16,427.77,424.2,425.85,2203508,421.511279879026,422.113213301458,418.590422616075,420.21860318495,2233037.45880808,0.0,1.0
2025-01-06,427.13,431.12,426.08,428.86,3463299,421.481676595955,425.418913244324,420.44556168849,423.188799253017,3509711.05984301,0.0,1.0
2025-01-07,425.33,429.32,423.86,428.9,2053905,419.705479611728,423.642716260098,418.254918741277,423.228270297111,2081429.6121608,0.0,1.0
2025-01-08,426.13,426.56,423.26,425.41,2020174,420.494900493607,420.919214217617,417.662853079868,419.784421699916,2047246.57923191,0.0,1.0
2025-01-10,419.33,424.33,418.8,424.28,3415503,413.78482299764,418.71870350938,413.261831663395,418.669364704263,3461274.54026551,0.0,1.0
2025-01-13,422.96,423.24,418.51,418.76,2608118,417.366820249163,417.643117557821,412.975666593714,413.222360619301,2643069.68297443,0.0,1.0
2025-01-14,425.15,425.51,421.55,424.88,2643309,419.527859913306,419.883099310151,415.975465944853,419.261430365672,2678732.28152769,0.0,1.0
2025-01-15,432.24,433.28,430.5,431.56,4059801,426.524102478954,427.550349625396,424.807112060868,425.853094729357,4114206.8503071,0.0,1.0
2025-01-16,431.56,432.91,430.76,432.09,2532462,425.853094729357,427.185242467527,425.063673847479,426.376086063602,2566399.80840007,0.0,1.0
2025-01-17,434.72,436.39,433.97,434.54,2771044,429.13156951956,430.780101266656,428.391210950505,428.953883462987,2807130.33773921,0.16241,1.0
2025-01-21,440.1,440.43,436.31,436.35,2113769,434.442408321582,434.768166091967,430.701129685957,430.740615476306,2141295.87508271,0.0,1.0
2025-01-22,441.28,442.0,440.3501,441.49,3724065,435.607239136896,436.317983363189,434.689293225743,435.814539536231,3772562.19721259,0.0,1.0
2025-01-23,445.38,445.45,441.52,441.52,2352493,439.654532647731,439.723632780843,435.844153878993,435.844153878993,2383128.69431851,0.0,1.0
2025-01-24,444.12,445.48,443.34,444.8,2022306,438.410730251718,439.753247123605,437.640757339901,439.081988687662,2048641.78439319,0.0,1.0
2025-01-27,447.12,447.31,440.54,440.64,3822372,441.372164527939,441.5597220321,434.876752015428,434.975466491302,3872149.41492264,0.0,1.0
2025-01-28,448.41,449.74,446.18,447.2,2233472,442.645581266714,443.958483795838,440.444248454723,441.451136108638,2262557.72542445,0.0,1.0
2025-01-29,447.18,449.61,445.768,448.21,2225147,441.431393213463,443.830154977202,440.037544814122,442.448152314966,2254124.31185842,0.0,1.0
2025-01-30,448.82,450.11,446.35,446.54,2322567,443.050310617797,444.323727356572,440.612063063709,440.79962056787,2352812.97847741,0.0,1.0
2025-01-31,445.39,450.36,445.04,450.03,3087430,439.664404095318,444.570513546257,439.318903429759,444.244755775873,3127636.52206395,0.0,1.0
2025-02-03,444.27,445.895,438.7,439.61,4527691,438.558801965529,440.162912198482,433.060405659346,433.9587073898,4586653.53780337,0.0,1.0
2025-02-04,445.53,446.0,443.27,444.23,1890532,439.802604361542,440.26656239815,437.571657206789,438.51931617518,1915151.73763635,0.0,1.0
2025-02-05,448.67,448.8499,443.41,445.72,2273413,442.902238903986,443.079826246084,437.709857473013,439.990161865703,2303018.86311106,0.0,1.0
2025-02-06,447.36,449.73,445.39,449.35,1867218,441.609079270037,443.948612348251,439.664404095318,443.57349733993,1891534.12756085,0.0,1.0
2025-02-07,443.12,448.49,442.8,447.78,2259216,437.423585492978,442.724552847413,437.107699170181,442.023680068707,2288636.98054085,0.0,1.0
2025-02-10,444.78,446.27,443.1,445.82,1858118,439.062245792487,440.53309148301,437.403842597803,440.088876341577,1882315.62144062,0.0,1.0
2025-02-11,446.11,446.54,443.2347,443.34,1436190,440.375148321611,440.79962056787,437.536810996805,437.640757339901,1454893.00052893,0.0,1.0
2025-02-12,443.63,444.79,441.07,442.34,2444480,437.927029319935,439.072117240074,435.39993873756,436.65361258116,2476313.60887693,0.0,1.0
2025-02-13,447.26,447.85,443.7,445.33,2961542,441.510364794163,442.092780201819,437.996129453047,439.605175409794,3000109.12662839,0.0,1.0
2025-02-14,445.79,448.0387,445.35,447.1,2005431,440.059261998814,442.279054417794,439.624918304969,441.352421632764,2031547.02716474,0.0,1.0
2025-02-18,445.92,446.0,443.63,445.28,2451246,440.187590817451,440.26656239815,437.927029319935,439.555818171857,2483167.72013071,0.0,1.0
2025-02-19,446.67,446.8,443.55,444.78,2239430,440.927949386506,441.056278205142,437.848057739236,439.062245792487,2268593.31437657,0.0,1.0
2025-02-20,442.39,445.56,439.965,445.27,2959978,436.702969819097,439.832218704304,434.309143779152,439.545946724269,2998524.7592029,0.0,1.0
2025-02-21,434.15,439.39,433.3504,439.1,3842204,429.219218102688,434.399705728758,428.428699418374,434.112999352506,3886342.4475111,0.65879,1.0
2025-02-24,434.53,436.9,433.345,435.83,3629338,429.594902319846,431.937985463698,428.42336074792,430.880137799596,3671031.08678379,0.0,1.0
2025-02-25,436.13,437.54,432.6518,435.535,2953060,431.176730602615,432.570716776806,427.73803364441,430.588488209961,2986984.14452932,0.0,1.0
2025-02-26,434.34,438.52,433.0,436.44,2427844,429.407060211267,433.539586600002,428.082279024448,431.483209832402,2455734.57139057,0.0,1.0
2025-02-27,432.35,438.75,432.1,434.44,3296871,427.439661284573,433.76697441565,427.19250061539,429.50592447894,3334744.77442331,0.0,1.0
2025-02-28,438.37,438.82,431.02,433.06,3249923,433.391290198492,433.836179403021,426.124766524521,428.141597585052,3287257.44547729,0.0,1.0
2025-03-03,432.09,440.69,429.4763,439.54,3925156,427.182614188623,435.684941208508,424.598598824451,434.548002130268,3970247.38298717,0.0,1.0
2025-03-04,425.57,431.089,423.85,429.68,3586896,420.736663936338,426.192982869215,419.036198532361,424.799985337702,3628101.52183688,0.0,1.0
2025-03-05,430.47,431.6,424.4468,425.21,3018256,425.581013052319,426.698179277025,419.626220481834,420.380752572715,3052929.10273766,0.0,1.0
2025-03-06,425.9,430.12,424.0432,426.17,2824083,421.062916019659,425.234988115463,419.227204297505,421.329849542376,2856525.48334093,0.0,1.0
2025-03-07,428.26,429.32,421.98,424.1,3719528,423.396112736744,424.444073974078,417.187436726874,419.283359201544,3762257.17091181,0.0,1.0
2025-03-10,419.49,426.05,416.62,423.39,3352146,414.725716461814,421.211212421169,411.888311979597,418.581422901065,3390654.7622288,0.0,1.0
2025-03-11,414.74,419.03,412.25,418.47,3893357,410.029663747343,414.270940830518,407.567943482283,413.717300931549,3938083.0826303,0.0,1.0
2025-03-12,413.95,417.57,410.56,416.96,2960538,409.248636032726,412.827522522491,405.897137358608,412.224450489685,2994548.05025178,0.0,1.0
2025-03-13,408.78,414.19,407.25,413.35,2557224,404.137353394027,409.485910275141,402.624730098629,408.655450426687,2586600.86215987,0.0,1.0
2025-03-14,415.36,415.91,409.91,410.83,2422739,410.642622206916,411.186375679118,405.254519618733,406.164070881325,2450570.92620293,0.0,1.0
2025-03-17,419.21,420.7803,414.84,414.94,2140987,414.44889651233,416.0013621076,410.128528015016,410.227392282689,2165582.21730794,0.0,1.0
2025-03-18,416.53,418.67,414.88,418.42,1844136,411.799334138691,413.915029466895,410.168073722085,413.667868797712,1865321.0542135,0.0,1.0
2025-03-19,420.42,422.493,416.8007,417.61,1813839,415.645154151174,417.694610420037,412.066959711282,412.867068229561,1834676.00852299,0.0,1.0
2025-03-20,420.12,423.14,417.64,417.92,1646459,415.348561348155,418.334262231882,412.896727509862,413.173547459347,1665373.1815871,0.0,1.0
2025-03-21,419.62,420.005,414.19,416.05,2486041,415.645865973901,416.027219718718,410.267292378176,412.109676703784,2509810.89869784,0.80072,1.0
2025-03-24,425.49,426.23,422.785,423.35,2474881,421.460272420846,422.19326403426,418.780890915056,419.34053991719,2498544.19407412,0.0,1.0
2025-03-25,425.82,426.84,424.36,426.32,3997626,421.78714705926,422.797486850722,420.340974416579,422.282411662918,4035848.68621147,0.0,1.0
2025-03-26,424.23,428.14,423.14,426.33,2444349,420.212205619628,424.085174820233,419.132528783653,422.292316954991,2467720.26705158,0.0,1.0
2025-03-27,422.94,425.09,421.455,423.68,1645967,418.93442294219,421.064060737919,417.463487069326,419.667414555604,1661704.66034027,0.0,1.0
2025-03-28,415.62,422.38,415.2,421.98,2600579,411.683749144638,418.379726586093,411.267726877565,417.983514903167,2625444.03617025,0.0,1.0
2025-03-31,419.88,421.36,411.4366,412.2,2985264,415.903403567803,417.369386794631,407.539969258752,408.296139255617,3013807.14263776,0.0,1.0
2025-04-01,419.59,421.2845,415.0,418.41,2384809,415.616150097682,417.294601839479,411.069621036102,414.447325633049,2407610.98449812,0.0,1.0
2025-04-02,422.03,423.65,416.18,416.37,2299827,418.033041363533,419.637698679384,412.238445500735,412.426646050125,2321816.44217435,0.0,1.0
2025-04-03,405.22,411.61,404.995,410.92,7440084,401.382245388552,407.711727023301,401.159376316906,407.028261870253,7511221.21896921,0.0,1.0
2025-04-04,383.22,396.65,382.68,394.93,8667239,379.590602827602,392.893410081855,379.055717055652,391.189699845272,8750109.47277981,0.0,1.0
2025-04-07,379.57,392.21,366.32,371.38,12718199,375.975171220899,388.495460401372,362.850659223963,367.862737012982,12839802.1038301,0.0,1.0
2025-04-08,376.48,394.36,371.03,393.475,7282963,372.914435970293,390.625098197102,367.516051790421,389.748479848627,7352597.93069106,0.0,1.0
2025-04-09,406.08,407.79,372.04,372.04,9861130,402.234100506844,403.927905451354,368.51648628981,368.51648628981,9955415.67797001,0.0,1.0
2025-04-10,395.68,400.19,384.31,399.6,6624236,391.932596750759,396.399883475753,380.670279663577,395.815471243437,6687572.61378496,0.0,1.0
2025-04-11,401.91,404.09,392.69,394.44,3789884,398.103593712337,400.262947384285,388.970914420884,390.704340533687,3826120.39302673,0.0,1.0
2025-04-14,405.42,407.86,401.71,407.48,2286204,401.580351230015,403.997242495866,397.905487870873,403.620841397086,2308063.18795491,0.0,1.0
2025-04-15,403.71,408.02,403.53,405.79,2387293,399.886546285505,404.155727169037,399.708251028188,401.946847036722,2410118.73488212,0.0,1.0
2025-04-16,396.77,404.29,394.04,402.31,3004415,393.012273586733,400.461053225749,390.30812885076,398.499805395263,3033141.25197906,0.0,1.0
2025-04-17,391.36,394.415,389.51,391.48,4537456,387.848555681366,390.876144953664,386.015154649042,387.967478991571,4578536.52965225,0.19691,1.0
2025-04-21,381.62,388.7,378.35,388.46,2881801,378.195947003074,385.212422305159,374.955286799992,384.97457568475,2907891.81199517,0.0,1.0
2025-04-22,391.87,392.66,385.2,386.07,3308116,388.353979749737,389.136891541919,381.743825757518,382.606019756503,3338066.51796228,0.0,1.0
2025-04-23,395.91,403.75,394.9,399.29,4049198,392.3577311933,400.127387460016,391.356793332409,395.707404430736,4085858.01356417,0.0,1.0
2025-04-24,400.98,401.68,393.8,395.51,4010459,397.382241049454,398.075960358982,390.266662988865,391.961320159284,4046768.28429248,0.0,1.0
2025-04-25,401.02,401.365,397.14,399.88,1790787,397.421882152856,397.763786669694,393.576695122899,396.29211070591,1807000.15522494,0.0,1.0
2025-04-28,402.27,404.17,398.72,401.8,1534705,398.660666634156,400.543619045732,395.142518707263,398.194883669187,1548599.6789258,0.0,1.0
2025-04-29,405.21,406.315,402.2,402.4,1888093,401.574287734174,402.669373215644,398.591294703203,398.789500220211,1905187.1295018,0.0,1.0
2025-04-30,406.34,407.78,397.41,402.43,2487378,402.69414890527,404.121228627728,393.84427257086,398.819231047762,2509897.84497158,0.0,1.0
2025-05-01,407.42,410.93,407.02,408.55,1917616,403.764458697113,407.242965520605,403.368047663097,404.884319868209,1934977.42035309,0.0,1.0
2025-05-02,413.04,413.87,410.33,411.78,2277654,409.33403372504,410.156586620623,406.648348969581,408.085338967889,2298275.07768859,0.0,1.0
2025-05-05,412.26,414.44,410.46,410.82,3866016,408.561032208708,410.721472344096,406.777182555636,407.13395248625,3901017.54820765,0.0,1.0
2025-05-06,408.24,411.74,407.51,408.47,1745633,404.577101316846,408.045697864487,403.853651179767,404.805037661406,1761437.34680104,0.0,1.0
2025-05-07,411.05,412.8,408.15,409.86,2421805,407.36188883081,409.09618710463,404.487908834193,406.182566004612,2443731.1701082,0.0,1.0
2025-05-08,413.88,417.745,411.57,413.1,2001047,410.166496896474,413.996818512654,407.877223175031,409.393495380142,2019163.77526328,0.0,1.0
2025-05-09,412.42,415.17,411.57,414.44,1789232,408.719596622315,411.444922481176,407.877223175031,410.721472344096,1805431.07680223,0.0,1.0
2025-05-12,424.23,424.3,421.09,422.96,2398556,420.423632401641,420.493004332593,417.311805784614,419.165027368639,2420271.68184475,0.0,1.0
2025-05-13,421.51,423.99,421.42,422.68,3018020,417.728037370331,420.185785781231,417.638844887677,418.887539644828,3045344.09087847,0.0,1.0
2025-05-14,420.55,422.66,419.61,422.08,3064821,416.776650888692,418.867719093127,415.845084958755,418.292923093804,3092568.81066072,0.0,1.0
2025-05-15,423.48,423.68,418.49,418.54,3927032,419.68036171286,419.878567229868,414.735134063509,414.784685442761,3962585.96559688,0.0,1.0
2025-05-16,426.55,426.7762,422.5,423.74,2430329,423.041511049731,423.26585049364,419.024823393533,420.254624058641,2450484.90011689,0.32158,1.0
2025-05-19,428.04,428.655,423.63,423.7,3121517,424.51925539732,425.129196856224,420.145528838349,420.214953069444,3147405.25828321,0.0,1.0
2025-05-20,426.97,428.2,425.03,427.4,1970965,423.4580564363,424.677939354108,421.534013460244,423.884519570168,1987311.17110436,0.0,1.0
2025-05-21,418.75,424.57,418.09,423.09,3624765,415.305668156312,421.077797084479,414.651096834561,419.609970484189,3654826.93864584,0.0,1.0
2025-05-22,418.82,421.15,417.37,417.87,2638591,415.375092387407,417.685927508133,413.937019029015,414.432906393978,2660474.11814793,0.0,1.0
2025-05-23,416.33,418.17,413.83,413.935,3117772,412.905573309892,414.730438812955,410.426136485079,410.530272831721,3143629.19917725,0.0,1.0
2025-05-27,423.85,423.86,419.19,420.7,3126608,420.363719278932,420.373637026232,415.742049037479,417.239628879667,3152538.48042166,0.0,1.0
2025-05-28,421.42,424.83,420.7447,423.73,1790927,417.953706685213,421.335658514259,417.283961210095,420.244706311341,1805780.02842893,0.0,1.0
2025-05-29,422.46,423.02,418.58,422.46,2753800,418.985152404336,419.540546253094,415.137066452225,418.985152404336,2776638.60240399,0.0,1.0
2025-05-30,422.85,424.27,419.51,422.16,2957485,419.371944549007,420.780264665501,416.059416951056,418.687619985358,2982012.86114851,0.0,1.0
2025-06-02,423.71,423.85,419.08,421.31,2636116,420.224870816743,420.363719278932,415.632953817188,417.844611464922,2657978.59176948,0.0,1.0
2025-06-03,426.01,426.37,422.47,423.07,2332639,422.505952695572,422.862991598345,418.995070151635,419.59013498959,2351984.70944624,0.0,1.0
2025-06-04,424.94,427.16,424.86,426.38,2163286,421.444753734551,423.646493634986,421.365411756157,422.872909345644,2181227.18267127,0.0,1.0
2025-06-05,423.97,426.82,422.86,425.945,3045541,420.482732246523,423.309290226811,419.381862296306,422.441487338126,3070799.15237275,0.0,1.0
2025-06-06,428.38,430.09,426.55,427.78,3081395,424.856458805495,426.552393593668,423.041511049731,424.26139396754,3106950.50702835,0.0,1.0
2025-06-09,428.36,429.72,426.43,428.52,2680153,424.836623310897,426.185436943595,422.92249808214,424.995307267685,2702380.81202297,0.0,1.0
2025-06-10,429.61,430.1,427.87,428.265,2022579,426.076341723303,426.562311340967,424.350653693233,424.742404711554,2039353.23110308,0.0,1.0
2025-06-11,429.6,432.06,428.1701,429.86,3024990,426.066423976004,428.506189811621,424.648285289684,426.324285405785,3050077.71293706,0.0,1.0
2025-06-12,430.49,430.55,426.97,428.2,2587726,426.949103485638,427.008609969433,423.4580564363,424.677939354108,2609187.2699704,0.0,1.0
2025-06-13,422.81,426.92,421.6,426.11,4826106,419.33227355981,423.408467699804,418.1322261366,422.605130168564,4866131.24369726,0.0,1.0
2025-06-16,426.28,428.2,424.88,425.05,3177117,422.773731872651,424.677939354108,421.385247250756,421.553848954843,3203466.37611808,0.0,1.0
2025-06-17,423.11,426.42,422.355,424.46,2450203,419.629805978788,422.912580334841,418.881016057694,420.968701864187,2470523.7248624,0.0,1.0
2025-06-18,422.84,426.21,422.23,423.67,2786662,419.362026801708,422.704307641557,418.757044216453,420.185199827546,2809773.14294877,0.0,1.0
2025-06-20,421.76,424.15,420.72,423.37,3810581,419.480345526988,421.857427340838,418.445966829748,421.081643317908,3831289.49829808,1.1993,1.0
2025-06-23,425.72,425.96,419.62,422.0,4314993,423.41894133571,423.657644111997,417.351912438436,419.719048303274,4338442.71152608,0.0,1.0
2025-06-24,430.79,431.73,427.68,428.53,4958177,428.461537484757,429.396456691878,425.368347342048,426.213753008062,4985122.07739531,0.0,1.0
2025-06-25,429.86,430.91,428.5107,430.75,3265488,427.536564226648,428.5808888729,426.194557326469,428.421753688709,3283234.20528744,0.0,1.0
2025-06-26,433.93,434.19,430.8,430.82,2444826,431.584565474502,431.843160148812,428.471483433769,428.491375331793,2458112.34007783,0.0,1.0
2025-06-27,438.0,439.5599,435.1,435.15,3620975,435.632566722356,437.184035308726,432.748241508897,432.797971253957,3640653.08967317,0.0,1.0
2025-06-30,440.65,441.26,438.66,440.45,2827785,438.268243210516,438.874946100243,436.288999357143,438.069324230277,2843152.52029673,0.0,1.0
2025-07-01,444.89,445.9698,440.0,440.19,4520301,442.485325591572,443.55928916588,437.621756524741,437.810729555967,4544866.45224084,0.0,1.0
2025-07-02,444.71,445.4,443.37,444.68,3141705,442.306298509358,442.992568991181,440.97354134176,442.276460662322,3158778.50995703,0.0,1.0
2025-07-03,448.09,448.86,445.57,445.67,2807079,445.668029275389,446.433867349307,443.161650124383,443.261109614503,2822333.99410564,0.0,1.0
2025-07-07,444.0,447.84,441.56,447.38,3657454,441.600136129511,445.419380550091,439.173324570601,444.961866895542,3677330.33380168,0.0,1.0
2025-07-08,442.38,444.38,442.05,443.69,3563168,439.988892389579,441.978082191964,439.660676072186,441.291811710141,3582531.93911159,0.0,1.0
2025-07-09,444.52,445.6,442.28,444.39,3251947,442.117325478131,443.191487971419,439.88943289946,441.988028140976,3269619.61709303,0.0,1.0
2025-07-10,446.5,447.81,443.7,444.38,2265474,444.086623382493,445.389542703055,441.301757659153,441.978082191964,2277785.65653567,0.0,1.0
2025-07-11,443.57,444.46,442.76,443.67,3345528,441.172460321998,442.05764978406,440.366838452032,441.271919812118,3363709.18047988,0.0,1.0
2025-07-14,444.58,444.76,442.475,443.11,2244693,442.177001172203,442.356028254417,440.083378905192,440.71494666745,2256891.72275913,0.0,1.0
2025-07-15,440.15,445.17,440.14,444.58,3810728,437.77094575992,442.763812163906,437.760999810908,442.177001172203,3831437.29716556,0.0,1.0
2025-07-16,442.36,442.61,437.64,441.86,4230349,439.969000491555,440.217649216853,435.274512557926,439.471703040959,4253338.71602147,0.0,1.0
2025-07-17,445.22,445.61,441.98,442.05,3790818,442.813541908966,443.201433920431,439.591054429102,439.660676072186,3811419.09681472,0.0,1.0
2025-07-18,443.26,445.78,442.12,445.73,3901882,441.043908931019,443.551310118823,439.909608393679,443.501560095256,3921487.58955088,0.18075,1.0
2025-07-21,443.44,446.01,443.14,444.2,2548793,441.223009015862,443.780160227234,440.924508874457,441.979209374089,2561599.79154525,0.0,1.0
2025-07-22,444.96,445.45,442.84,442.86,3091574,442.735409732316,443.222959963278,440.626008733052,440.645908742479,3107108.07584088,0.0,1.0
2025-07-23,450.21,450.25,446.35,447.25,5486453,447.959162206908,447.998962225762,444.118460387494,445.013960811709,5514020.50347863,0.0,1.0
2025-07-24,447.11,449.1299,446.75,447.01,5078312,444.87466074572,446.884462197802,444.516460576034,444.775160698585,5103828.73799549,0.0,1.0
2025-07-25,449.02,449.41,446.4102,447.53,3710570,446.775111646001,447.163161829827,444.178359415869,445.292560943688,3729214.31380031,0.0,1.0
2025-07-28,448.34,449.48,447.375,448.66,2864164,446.098511325482,447.232811862822,445.138335870628,446.416911476314,2878555.42029164,0.0,1.0
2025-07-29,446.48,448.85,445.65,448.63,3146231,444.247810448769,446.605961565871,443.421960057548,446.387061462174,3162039.70811015,0.0,1.0
2025-07-30,444.76,447.38,442.61,446.71,3765038,442.536409638046,445.143310872985,440.397158624641,444.47666055718,3783955.99641082,0.0,1.0
2025-07-31,441.33,446.2,440.5,445.27,4223300,439.123558021312,443.969210316791,438.297707630091,443.043859878434,4244520.60235297,0.0,1.0
2025-08-01,435.72,437.76,433.4,437.75,5980267,433.541605377033,435.571406338589,431.233204283499,435.561456333875,6010315.74576081,0.0,1.0
2025-08-04,441.81,441.9,437.59,437.88,5065759,439.60115824756,439.690708289982,435.402256258459,435.690806395151,5091212.66356996,0.0,1.0
2025-08-05,441.14,443.0,439.21,441.8,4081646,438.934507931755,440.785208808468,437.014157022048,439.591208242847,4102154.84064869,0.0,1.0
2025-08-06,441.97,442.95,440.13,442.11,2975320,439.760358322976,440.7354587849,437.929557455691,439.899658388966,2990269.94023462,0.0,1.0
2025-08-07,439.72,445.01,437.98,444.27,5205117,437.521607262437,442.785159755883,435.790306442286,442.048859407084,5231270.88867892,0.0,1.0
2025-08-08,441.92,442.88,440.31,440.805,3684535,439.710608299409,440.665808751906,438.108657540534,438.601182773853,3703048.49704985,0.0,1.0
2025-08-11,440.01,442.87,439.23,442.33,3538085,437.810157399129,440.655858747192,437.034057031475,440.118558492663,3555862.63712642,0.0,1.0
2025-08-12,444.68,445.15,441.14,441.69,5022444,442.456809600337,442.924459821872,438.934507931755,439.481758190998,5047680.02087564,0.0,1.0
2025-08-13,449.42,449.65,446.05,446.44,6203249,447.173111834541,447.401961942952,443.819960246088,444.208010429915,6234418.15216193,0.0,1.0
2025-08-14,449.16,449.64,446.98,447.74,4553233,446.91441171199,447.392011938238,444.745310684445,445.501511042671,4576111.4000458,0.0,1.0
2025-08-15,449.53,452.05,448.97,451.9,5584422,447.546863861595,450.055746687949,446.989334344627,449.906408424476,5609167.27244979,0.26563,1.0
2025-08-18,449.05,449.97,448.63,449.35,3809103,447.068981418479,447.984922767783,446.650834280754,447.367657945426,3825981.61188219,0.0,1.0
2025-08-19,449.29,452.15,448.21,449.85,5794907,447.307922640037,450.155305530265,446.232687143028,447.865452157005,5820584.95781483,0.0,1.0
2025-08-20,449.36,450.521,447.67,449.79,4731362,447.377613829658,448.533491988943,445.695069394523,447.805716851615,4752327.25687862,0.0,1.0
2025-08-21,447.95,449.07,445.88,447.72,3780697,445.973834153007,447.088893186942,443.912966117073,445.744848815681,3797449.74134282,0.0,1.0
2025-08-22,456.64,457.87,450.29,450.42,8534747,454.625497550238,455.850071310721,448.303511063194,448.432937558204,8572565.53158753,0.0,1.0
2025-08-25,453.07,456.19,453.03,455.64,3898185,451.071246879569,454.177482759818,451.031423342643,453.629909127081,3915458.34536765,0.0,1.0
2025-08-26,454.49,454.75,452.54,452.79,3190529,452.484982440451,452.743835430472,450.543585015296,450.792482121085,3204666.63310939,0.0,1.0
2025-08-27,456.03,456.64,454.21,454.28,2943854,454.018188612113,454.625497550238,452.206217681968,452.275908871588,2956898.58532726,0.0,1.0
2025-08-28,456.79,457.2,454.79,456.53,3576486,454.774835813712,455.183027067206,452.783658967398,454.515982823691,3592333.8568566,0.0,1.0
2025-08-29,456.09,456.84,454.28,456.12,3606349,454.077923917502,454.824615234869,452.275908871588,454.107791570197,3622329.18354523,0.0,1.0
2025-09-02,453.61,453.7,450.155,451.99,6009245,451.608864628074,451.698467586158,448.169106626067,449.99601138256,6035872.71630485,0.0,1.0
2025-09-03,453.26,453.74,450.53,452.88,3880692,451.260408679969,451.738291123084,448.542452284751,450.882085079169,3897887.83169641,0.0,1.0
2025-09-04,457.05,457.26,452.56,453.55,4524180,455.033688803732,455.242762372595,450.563496783759,451.549129322684,4544227.20751976,0.0,1.0
2025-09-05,454.99,458.67,452.98,457.12,5828244,452.98277665203,456.646542049246,450.981643921485,455.103379993353,5854069.67823203,0.0,1.0
2025-09-08,456.2,456.29,453.63,455.38,4395206,454.187438644049,454.277041602133,451.628776396537,453.371056137061,4414681.70759212,0.0,1.0
2025-09-09,458.01,458.55,455.215,455.96,5979376,455.989453689963,456.527071438467,453.20678404724,453.948497422492,6005871.36302947,0.0,1.0
2025-09-10,455.93,457.9,454.71,457.71,5412176,453.918629769797,455.879938963415,452.704011893546,455.690777163016,5436158.02887716,0.0,1.0
2025-09-11,461.92,462.32,456.6,456.85,6352064,459.882204424505,460.280439793768,454.585674013312,454.834571119101,6380210.79017785,0.0,1.0
2025-09-12,459.32,461.69,459.07,461.25,3784556,457.293674524298,459.653219087179,457.044777418509,459.21516018099,3801325.84105454,0.0,1.0
2025-09-15,460.07,460.91,458.83,460.005,4862187,458.040365841665,458.876660117117,456.805836196951,457.97565259416,4883731.95881881,0.0,1.0
2025-09-16,458.78,460.795,457.78,460.11,4526064,456.756056775793,458.762167448454,455.760468352637,458.080189378592,4546119.55575944,0.0,1.0
2025-09-17,461.26,463.8496,457.96,459.79,5998016,459.225116065222,461.803291845828,455.939674268805,457.761601083181,6024593.95920119,0.0,1.0
2025-09-18,462.63,464.37,460.66,461.29,6681016,460.589072204946,462.321396061239,458.627763011328,459.254983717916,6710620.41763919,0.0,1.0
2025-09-19,462.94,463.78,460.87,462.72,5871474,462.209462054823,463.048136501028,460.142728598104,461.989809223674,5880754.06651368,1.31757,1.0
2025-09-22,463.67,464.29,460.16,461.16,4074879,462.938310085454,463.55733170051,459.433849006669,460.432270966437,4081319.48635064,0.0,1.0
2025-09-23,462.87,467.0,462.025,464.22,5904580,462.13957251764,466.26305521148,461.295905961636,463.487442163326,5913912.39168483,0.0,1.0
2025-09-24,461.02,464.4241,460.795,463.45,4588788,460.292491892069,463.691220085314,460.067846951122,462.718657254305,4596040.73719294,0.0,1.0
2025-09-25,459.43,461.08,457.71,459.9,4767189,458.705000976039,460.352397209655,456.987715205239,459.17425929713,4774723.70610672,0.0,1.0
2025-09-26,462.28,463.41,460.3171,461.27,4167209,461.550503561377,462.678720375914,459.590701096549,460.542097382011,4173795.41708988,0.0,1.0
2025-09-29,463.04,463.775,461.31,463.76,3752701,462.3093042508,463.043144391229,460.582034260402,463.028168061833,3758632.27294542,0.0,1.0
2025-09-30,463.74,464.09,460.84,462.615,4253321,463.008199622637,463.357647308556,460.112775939311,461.884974917899,4260043.52006635,0.0,1.0
2025-10-01,464.26,465.14,462.55,462.57,4551576,463.527379041717,464.405990366312,461.820077490514,461.840045929709,4558769.92234761,0.0,1.0
2025-10-02,465.11,465.77,462.615,464.31,5458620,464.376037707519,465.034996200966,461.884974917899,463.577300139705,5467247.53657308,0.0,1.0
2025-10-03,467.51,470.38,465.68,465.79,9693908,466.772250410961,469.637721435494,464.945138224587,465.054964640161,9709229.55486297,0.0,1.0
2025-10-06,466.84,468.47,464.23,468.315,7405391,466.103307697917,467.730735492338,463.497426382923,467.575980088574,7417095.47506704,0.0,1.0
2025-10-07,465.97,468.61,464.39,467.55,7368743,465.234680592919,467.870514566706,463.657173896486,466.812187289352,7380389.55164311,0.0,1.0
2025-10-08,466.07,468.13,464.93,467.32,4621175,465.334522788896,467.391272026017,464.196321754761,466.582550238605,4628478.92595987,0.0,1.0
2025-10-09,463.5,466.78,462.61,466.17,5410969,462.768578352293,466.043402380331,461.8799828081,465.434364984873,5419521.22252937,0.0,1.0
2025-10-10,454.87,466.5,454.72,465.12,9309145,454.152196839499,465.763844231596,454.002433545533,464.386021927117,9323858.4237136,0.0,1.0
2025-10-13,460.68,461.56,458.06,458.23,6272494,459.953028425748,460.831639750344,457.337162891157,457.506894624318,6282407.89241043,0.0,1.0
2025-10-14,462.71,465.22,454.56,457.03,7827371,461.979825004077,464.485864123093,453.842686031971,456.308788272597,7839742.42896438,0.0,1.0
2025-10-15,462.71,466.94,460.25,464.67,6187089,461.979825004077,466.203149893894,459.523706983048,463.936732045221,6196867.90687177,0.0,1.0
2025-10-16,459.56,464.27,457.84,463.37,8149547,458.834795830809,463.537363261314,457.117510060008,462.638783497523,8162427.63920853,0.0,1.0
2025-10-17,461.78,463.11,458.92,459.3,8439860,461.205818348206,462.534164613534,458.349374499456,458.728902003835,8450367.26717427,0.15477,1.0
2025-10-20,467.02,467.53,463.43,463.45,4556554,466.43930288228,466.948668743421,462.853766722485,462.873741854294,4562226.71616732,0.0,1.0
2025-10-21,469.22,471.2499,466.91,467.07,5951558,468.636567381318,470.663943384318,466.329439657328,466.489240711803,5958967.43688748,0.0,1.0
2025-10-22,465.78,469.24,464.48,469.21,7604676,465.200844710094,468.656542513128,463.902461142481,468.626579815414,7614143.49857294,0.0,1.0
2025-10-23,467.29,467.97,464.86,465.55,5144161,466.708967161707,467.388121643228,464.28198864686,464.971130694286,5150565.26192075,0.0,1.0
2025-10-24,472.21,473.24,469.28,470.02,7228912,471.62284958683,472.651568875016,468.696492776747,469.435572653696,7237911.68835541,0.0,1.0
2025-10-27,475.35,475.62,473.71,474.755,4720172,474.758945280912,475.02860956034,473.120984472538,474.164685109581,4726048.41362683,0.0,1.0
2025-10-28,477.15,479.405,476.815,478.8,9435484,476.556707143762,478.808903255277,476.222123685954,478.204655518041,9447230.7767601,0.0,1.0
2025-10-29,476.37,480.39,474.49,478.65,9955484,475.777677003194,479.792678496892,473.900014613106,478.05484202947,9967878.15467047,0.0,1.0
2025-10-30,475.01,480.15,473.91,474.1,9338304,474.419368040152,479.552976915178,473.320735790633,473.510499542822,9349929.79178831,0.0,1.0
2025-10-31,475.67,477.16,473.42,475.86,7990939,475.078547389863,476.566694709667,472.831345061301,475.268311142053,8000887.37959946,0.0,1.0
2025-11-03,473.47,476.3,471.3,476.16,4858730,472.881282890825,475.707764041861,470.7139810895,475.567938119195,4864778.91245087,0.0,1.0
2025-11-04,470.9,472.71,468.8,470.42,6013318,470.314478453311,472.122227882066,468.21708961332,469.835075289885,6020804.32546391,0.0,1.0
2025-11-05,473.11,474.56,470.4,470.8,6924890,472.521730518255,473.969927574439,469.815100158075,470.214602794264,6933511.19388028,0.0,1.0
2025-11-06,469.28,473.44,467.85,472.09,7125163,468.696492776747,472.851320193111,467.268270852372,471.502998795973,7134033.52525766,0.0,1.0
2025-11-07,469.86,469.95,464.86,468.28,8604366,469.275771599221,469.365659692363,464.28198864686,467.697736186275,8615078.07015603,0.0,1.0
2025-11-10,473.82,474.195,469.45,471.9,5636638,473.23084769749,473.605381418917,468.866281397127,471.313235043784,5643655.3748653,0.0,1.0
2025-11-11,479.41,479.86,474.0,474.26,4839092,478.813897038229,479.263337503942,473.410623883775,473.670300597298,4845116.4639751,0.0,1.0
2025-11-12,482.76,484.395,480.49,480.49,7066941,482.159731616311,483.792698641732,479.892554155939,479.892554155939,7075739.04134094,0.0,1.0
2025-11-13,474.74,482.41,474.22,481.4,8722328,474.149703760724,481.810166809645,473.630350333679,480.801422653269,8733186.92783502,0.0,1.0
2025-11-14,471.8,474.05,468.87,471.38,10940168,471.213359384736,473.460561713299,468.287002574653,470.793881616738,10953788.044421,0.0,1.0
2025-11-17,466.32,472.36,464.54,470.87,7599491,465.740173268949,471.772663075401,463.962386537909,470.284515755597,7608952.04346819,0.0,1.0
2025-11-18,461.3,464.1,459.53,462.17,12817477,460.726415184779,463.522933638101,458.958616019644,461.59533341849,12833434.2143779,0.0,1.0
2025-11-19,461.76,463.4,459.42,461.51,5833430,461.185843216397,462.823804024771,458.848752794692,460.936154068778,5840692.37254555,0.0,1.0
2025-11-20,458.1,469.03,457.71,466.64,13414192,457.530394095269,468.446803629129,457.140879024984,466.0597753779,13430892.0992043,0.0,1.0
2025-11-21,462.57,465.82,457.85,459.54,11821394,462.57,465.82,457.85,459.54,11821394,0.57588,1.0
2025-11-24,464.44,465.865,461.01,463.75,6206809,464.44,465.865,461.01,463.75,6206809,0.0,1.0
2025-11-25,471.18,471.9,463.45,465.58,7203612,471.18,471.9,463.45,465.58,7203612,0.0,1.0
2025-11-26,474.35,475.7928,471.93,472.2,5689125,474.35,475.7928,471.93,472.2,5689125,0.0,1.0